Rivaldi_Prediction/data/featuSGD/IT0005282865_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2001-01-08,3.0,3.0,2.875,2.9749999046325684,39356.0,-0.040000000000000036,8.999961853172863,0.2439034602108319,37.28814346972825,34.33657141823,0.2535256837539044,0.34994959042336005,0.7619655954134155,1.0672918430916543,53.6193978833678,0.25,-0.1333385278394612,-0.30450000762939444,-0.6920652955188729,0.08306528026008397,-0.49828265157413343,-0.11071736368465546,0.5265297324712876,29.41176800579388,-15.49790730576882,0.19378264394473918,1,0.18499994277954102,0.75,0.4312499761581421,1.1737499237060547,2.4124999046325684,0,0.6416667302449544,1.8923080986070477,3.125,1.2123891564709257,2.9800000190734863,1.0923067894215603,2.977499961853028,0.6416667302449544
24,2001-01-09,2.9925000667572017,2.9925000667572017,2.914999961853028,2.9925000667572017,17520.0,-0.002499977747599469,1.0,0.0,39.550573115181294,34.11808245538179,0.24658954207323314,0.32571233531724575,0.7694655286562138,1.0747917763344526,53.43677826933487,0.08500003814697221,-0.14600610146105986,-0.28124994039535567,-0.6651650131577074,0.10266513236699604,-0.4732074767765315,-0.08929240401417982,0.4428155031681058,30.322594141486952,-15.466081034525018,0.19195753638117574,1,0.1637499332427983,0.7574999332427983,0.4387499094009404,1.181249856948853,2.28250002861023,1,0.7159565962671262,8.999961853172863,3.0,1.8923080986070477,3.125,1.2123891564709257,2.9800000190734863,0.7159565962671262
25,2001-01-10,3.039999961853028,3.0499999523162837,2.8499999046325684,2.9049999713897705,9136.0,0.015872980463221387,1.5806462529052554,100.0,39.41440967352123,33.548615260235046,0.14321272159245924,0.24821176565414005,0.7219656335603877,1.0272918812386265,53.305988033220274,0.20000004768371538,-0.15759265219792518,-0.20662504434585527,-0.5750365544050493,0.16178646571333877,-0.3908307993754523,-0.02241928931625825,0.31687142828273673,46.06060395884527,-0.09480393315758562,0.1842057550295971,1,0.07249999046325639,0.7100000381469722,0.3912500143051143,1.133749961853027,2.2474999427795406,2,0.6019736666676077,1.0,2.9925000667572017,8.999961853172863,3.0,1.8923080986070477,3.125,0.6019736666676077
26,2001-01-11,3.2999999523162837,3.302500009536743,2.962500095367432,2.962500095367432,102252.0,0.0855263137256006,-1.0148151601785023,2.4999991169681484,51.85873424731254,36.033686192029286,-0.1519728358302559,-0.038159909780144385,0.46196564309713173,0.7672918907753705,52.534805248256646,0.3399999141693111,-0.1577657964445902,0.06887494325637755,-0.2590229934638155,0.3967728799765706,-0.09507402510371898,0.2328239116164741,-0.4500000476837154,99.44750129483641,50.195706222314364,0.1639489683600966,1,-0.22249996662139848,0.06250000000000044,0.13125002384185835,0.873749971389771,1.6749999523162846,3,0.5143939439368097,1.5806462529052554,3.039999961853028,1.0,2.9925000667572017,8.999961853172863,3.0,0.5143939439368097
27,2001-01-12,3.712500095367432,3.75,3.337500095367432,3.4500000476837163,214664.0,0.12500004515503482,1.4444449153949275,0.7777782487282592,63.157896164818794,39.27875686100441,-0.5594191518084539,-0.4577886782482854,0.04946550004598338,0.3547917477242222,50.9267905035732,0.45000004768371626,-0.15977392639740717,0.4710000872612006,0.09675907047449428,0.8452411040479069,0.28387957886784765,0.6581205956545535,-0.8625001907348637,95.83334437122939,43.3868751918255,0.18712050839335312,1,-0.4125001430511479,-0.3887501955032353,-0.28125011920929,0.4612498283386226,1.0824999809265132,4,0.32323226355267476,-1.0148151601785023,3.2999999523162837,1.5806462529052554,3.039999961853028,1.0,2.9925000667572017,0.32323226355267476
28,2001-01-15,3.7999999523162837,4.262499809265137,3.552500009536743,3.552500009536743,288928.0,0.02356898443128297,-4.73737344546234,0.9428567536023889,64.90514752811626,42.83434091976957,-0.6362250117513759,-0.5396827908594477,-0.03803435690286827,0.2672918907753705,49.74699054453255,0.7099997997283936,-0.16017621197925536,0.5373749494552609,0.09021585264822196,0.9845340462622998,0.3137954010517414,0.7609544978587803,-0.9140000438690179,67.256645084931,17.359342665472766,0.2235795484035194,1,-0.2437500953674312,-0.2437500953674312,-0.36874997615814165,0.37374997138977095,0.899999856948853,0,0.415789521566059,1.4444449153949275,3.712500095367432,-1.0148151601785023,3.2999999523162837,1.5806462529052554,3.039999961853028,0.415789521566059
29,2001-01-16,3.75,4.072500228881837,3.625,4.072500228881837,154772.0,-0.013157882353605377,1.7751932482863424,-1.30303152905818,57.79122380082664,46.58618212413154,-0.5675223930834838,-0.4787891690359518,0.011965595413415464,0.31729184309165426,48.50343272969558,0.4475002288818368,-0.1325471182178144,0.46487499475479144,-0.032651724689718886,0.9624017141993018,0.21611163503253605,0.7136383544770468,-0.7814100975036617,63.71682521292258,19.261676273234542,0.24876335972225525,1,-0.19375014305114746,-0.19375014305114746,-0.3187500238418579,0.4237499237060547,1.0749998092651367,1,0.4433333079020183,-4.73737344546234,3.7999999523162837,1.4444449153949275,3.712500095367432,-1.0148151601785023,3.2999999523162837,0.4433333079020183
30,2001-01-17,3.947499990463257,3.947499990463257,3.75,3.900000095367432,189668.0,0.052666664123535156,7.315807437672227,-0.14728639189037157,64.74719590241446,50.84060276549394,-0.6849922351610362,-0.6528583460989221,-0.18553439504984137,0.11979185262839742,47.19267150531009,0.19749999046325684,-0.10703518077581453,0.6262499809265138,0.0486312306324721,1.2038687312205556,0.33744060577949275,0.915059356073535,-0.9012754935607905,75.76923937487368,34.112160298463365,0.28880937514702093,1,-0.3912501335144043,-0.3912501335144043,-0.5162500143051147,0.22624993324279785,1.1974999904632568,2,0.3362888177609309,1.7751932482863424,3.75,-4.73737344546234,3.7999999523162837,1.4444449153949275,3.712500095367432,0.3362888177609309
31,2001-01-18,3.8424999713897705,3.997499942779541,3.5625,3.997499942779541,74952.0,-0.02659911825893735,4.612903523519613,-3.2631644991442315,65.20508989628559,53.768712644245,-0.4970504953219277,-0.5303542889706723,-0.08053437597635504,0.22479187170188375,45.534111296047705,0.434999942779541,-0.07566258722981267,0.4928749680519102,-0.12922096480906387,1.1149709009128843,0.18182700162142318,0.8039229344823973,-0.7232989557455438,54.594598077701264,11.099700384528745,0.311047966430487,1,-0.28625011444091797,-0.28625011444091797,-0.4112499952316284,0.3312499523162842,1.4325001239776611,3,0.3760572398183166,7.315807437672227,3.947499990463257,1.7751932482863424,3.75,-4.73737344546234,3.7999999523162837,0.3760572398183166
32,2001-01-19,4.0949997901916495,4.1875,3.877500057220459,3.9500000476837163,345664.0,0.06571238013843206,-1.1379326787503894,-0.9354823824019283,69.55445109249428,57.35385793566345,-0.6677019443166987,-0.7550128878230651,-0.33303419477823404,-0.027707947099995245,43.992024367993295,0.3450000286102295,0.005797381600688656,0.703124797344207,1.544591692326236e-05,1.4062341487714907,0.35157012163056534,1.0546794730578486,-0.9072008469301682,76.40844136328441,30.027667550942056,0.3515546757136418,1,-0.538749933242797,-0.538749933242797,-0.6637498140335074,0.07875013351440519,1.1025004386901864,4,0.2148962538529786,4.612903523519613,3.8424999713897705,7.315807437672227,3.947499990463257,1.7751932482863424,3.75,0.2148962538529786
33,2001-01-22,3.974999904632568,4.199999809265137,3.9249999523162837,4.199999809265137,125776.0,-0.02930400285892698,1.4444442089692087,-1.551726235791478,67.386092498195,60.44669342266498,-0.441256697009639,-0.6091440516648929,-0.21303430921915245,0.09229193845908634,42.379678455063754,0.274999856948853,0.08492054845051378,0.546874916553497,-0.1988988626597359,1.2926486957667298,0.17398802694688076,0.9197618061601132,-0.7227189094108675,64.70588675282393,16.04051131231951,0.3728868896066163,1,-0.4187500476837154,-0.4187500476837154,-0.5437499284744258,0.19875001907348677,1.1224999427795406,0,0.20628935631060719,-1.1379326787503894,4.0949997901916495,4.612903523519613,3.8424999713897705,7.315807437672227,3.947499990463257,0.20628935631060719
34,2001-01-23,4.362500190734863,4.625,3.7999999523162837,4.0625,1114940.0,0.0974843510438057,1.0000005779845689,-1.3333347461847687,81.47728065813938,65.12034575428922,-0.6861406172786397,-0.9581500708923687,-0.6005345953214478,-0.295208347643209,41.07000859179193,0.8250000476837163,0.15296530906213546,0.8787501931190489,0.03006158360557798,1.7274388026325198,0.45440588836231344,1.3030944978757844,-1.0496060666705564,75.29413559857537,20.192701522265736,0.42434430475673557,1,-0.5687501430511475,-0.6250002384185791,-0.9312502145767212,-0.1887502670288086,0.6549997329711914,1,0.07736380602276194,1.4444442089692087,3.974999904632568,-1.1379326787503894,4.0949997901916495,4.612903523519613,3.8424999713897705,0.07736380602276194
35,2001-01-24,4.474999904632568,4.912499904632568,4.449999809265137,4.710000038146973,1108132.0,0.02578789890637334,-2.2456110117469117,-0.7833332803514605,82.35931236350277,68.50929887831035,-0.6410973285749186,-1.046946839080296,-0.7130343092191529,-0.4077080615409141,39.897883074025124,0.5499997138977051,0.2445398513119681,0.942124915122986,-0.015451873991303877,1.899701704237276,0.46333652056584107,1.420913309680131,-1.057137310493406,67.59259030325079,6.149128973830507,0.47878839455714495,1,-0.34999990463256836,-0.59375,-1.0437499284744263,-0.30124998092651367,0.375,2,0.07821227085842941,1.0000005779845689,4.362500190734863,1.4444442089692087,3.974999904632568,-1.1379326787503894,4.0949997901916495,0.07821227085842941
36,2001-01-25,4.372499942779541,4.5,4.324999809265137,4.375,260308.0,-0.022905019896630185,-2.5897355641087088,0.010638535319409696,77.50827446732494,70.1037853563666,-0.41400093357309853,-0.9166217385460529,-0.6105343473661256,-0.30520809968788676,38.48126847582648,0.17500019073486328,0.3400978270210224,0.7921249508857726,-0.2341806981236747,1.81843059989522,0.2789721263810492,1.305277775390496,-0.8051736175910382,51.46067550576353,-10.564407614620954,0.5131528245047237,1,-0.13999998569488525,-0.49125003814697266,-0.9412499666213989,-0.19875001907348633,0.3425002098083505,3,0.17667239525585998,-2.2456110117469117,4.474999904632568,1.0000005779845689,4.362500190734863,1.4444442089692087,3.974999904632568,0.17667239525585998
37,2001-01-26,4.212500095367432,4.375,4.144999980926514,4.25,143648.0,-0.03659230406082059,-1.6666648238191724,14.999618539004388,76.3300861454999,71.37322298052032,-0.1962557678564858,-0.7221745944452396,-0.4505344999540162,-0.14520825227577738,36.742823931665335,0.23000001907348633,0.4387387683990447,0.586750102043152,-0.46813962395693665,1.6416398280432412,0.05930523904310725,1.1141949650431968,-0.5106564122345221,37.07866613318054,-27.870856684875456,0.5274448630000446,1,0.02499985694885254,-0.3312501907348633,-0.7812501192092896,-0.03875017166137695,0.4499998092651367,4,0.2522255135776619,-2.5897355641087088,4.372499942779541,-2.2456110117469117,4.474999904632568,1.0000005779845689,4.362500190734863,0.2522255135776619
38,2001-01-29,4.375,4.40500020980835,4.264999866485597,4.40500020980835,142804.0,0.0385756441433136,8.333290948104526,0.8000076294139339,78.1281860905347,73.63288545715456,-0.30018171385109227,-0.8436574004105024,-0.6130344045865845,-0.30770815690834574,34.93526019856489,0.19250011444091797,0.5136052949999725,0.6957500100135805,-0.39844651335787695,1.7899465333850384,0.14865174832785133,1.2428482716993097,-0.5520906947171245,51.68539975993125,-16.91533309228074,0.547098261685729,1,-0.13750004768371582,-0.49375009536743164,-0.9437500238418579,-0.2012500762939453,0.5250000953674316,0,0.18800005231584827,-1.6666648238191724,4.212500095367432,-2.5897355641087088,4.372499942779541,-2.2456110117469117,4.474999904632568,0.18800005231584827
39,2001-01-30,4.802499771118164,4.802499771118164,4.380000114440918,4.380000114440918,748088.0,0.09771423339843754,1.0,-14.083223396646268,81.05727475592234,75.44511644087764,-0.6288098913143472,-1.2109713691708874,-1.0405341757047486,-0.7352079280265098,33.326335724806086,0.42749977111816406,0.5493460298334241,1.0456247925758362,-0.13705151147665173,2.228301096628324,0.4542866405495918,1.6369629446020801,-0.8706314059003191,85.66773362227286,13.628584945971355,0.5913381520262441,1,-0.5649998188018799,-0.9212498664855957,-1.371249794960022,-0.6287498474121094,0.07000017166137695,1,0.061426359261493424,8.333290948104526,4.375,-1.6666648238191724,4.212500095367432,-2.5897355641087088,4.372499942779541,0.061426359261493424
40,2001-01-31,4.992499828338623,5.167500019073486,4.625,4.787499904632568,1152348.0,0.03956274154620543,-1.0471709147180812,0.4852073142929374,80.57814562068238,77.1532337435884,-0.7319616046999089,-1.309406518063284,-1.2305342329252076,-0.9252079852469688,31.47113036714258,0.5425000190734863,0.5832712312002695,1.1348748564720155,-0.10992633420630415,2.379676047150335,0.5124742611328559,1.7572754518111755,-0.9625683091793054,82.885067559312,13.721640387472803,0.6224005953391599,1,-0.5087498426437378,-0.9837498664855957,-1.561249852180481,-0.8187499046325684,-0.1724996566772461,2,0.005007530541218053,1.0,4.802499771118164,8.333290948104526,4.375,-1.6666648238191724,4.212500095367432,0.005007530541218053
41,2001-02-01,5.074999809265137,5.125,4.807499885559082,4.880000114440918,547192.0,0.016524783928528963,1.1525425920537937,0.9512183775435201,77.94872301491881,78.08593062385779,-0.694253992703393,-1.293210519788801,-1.3130342138517213,-1.0077079661734825,30.542633421338948,0.31750011444091797,0.6477723353161067,1.1126248478889464,-0.1731345837649556,2.3983842795428485,0.46974513206199564,1.7555045637158977,-0.9085600701161187,90.95352505062169,24.12417807537446,0.6428797158269511,2,-0.5912498235702515,-1.0662498474121094,-1.6437498331069946,-0.901249885559082,-0.4074997901916504,3,-0.04433495824409661,-1.0471709147180812,4.992499828338623,1.0,4.802499771118164,8.333290948104526,4.375,-0.04433495824409661
42,2001-02-02,5.105000019073486,5.34499979019165,5.039999961853027,5.224999904632568,496244.0,0.005911371612976168,-1.4399986267089844,-0.6153849915880903,77.41597470999329,79.20036198072427,-0.6324253572180414,-1.230349047726186,-1.3430344236600709,-1.037708175981832,29.60583587365651,0.30499982833862305,0.6885890291909487,1.0436250567436218,-0.2751437026978669,2.3623938161851106,0.384240677022877,1.7030094364643662,-0.8184330463335323,77.77779740070747,10.54799880539737,0.6593843797207444,2,-0.532500147819519,-1.007500171661377,-1.6737500429153442,-0.9312500953674316,-0.5749998092651367,4,-0.07639566406042375,1.1525425920537937,5.074999809265137,-1.0471709147180812,4.992499828338623,1.0,4.802499771118164,-0.07639566406042375
43,2001-02-05,4.925000190734863,5.25,4.824999809265137,4.849999904632568,216016.0,-0.035259515703447875,-5.799977111903718,-0.6250029802350809,73.40638506036457,78.30359580319373,-0.3391630557077736,-0.9473075713190955,-1.1630345953214478,-0.857708347643209,28.21050530049004,0.4250001907348633,0.7387590985427472,0.7673752188682554,-0.5054184661482424,2.040168903884753,0.13097837636000698,1.403772061376504,-0.49025262355167154,56.47671082064938,-10.734899954122561,0.6363968425082487,2,-0.18000030517578125,-0.8275003433227539,-1.4937502145767212,-0.7512502670288086,-0.35000038146972656,0,-0.0532995484134442,-1.4399986267089844,5.105000019073486,1.1525425920537937,5.074999809265137,-1.0471709147180812,4.992499828338623,-0.0532995484134442
44,2001-02-06,5.135000228881836,5.150000095367432,4.925000190734863,4.949999809265137,293668.0,0.04263960000286593,1.093020883234861,2.466662851983953,73.53816763481807,77.32346861111766,-0.4783655004111891,-1.0419903730120446,-1.3730346334684205,-1.0677083857901817,26.73976932932332,0.22499990463256836,0.7657161709884761,0.8702502489089969,-0.34917574920988326,2.089676247027877,0.2605372498495573,1.479963247968437,-0.5728173504774601,70.83338576336023,4.509929430183348,0.60971299905944,2,-0.3900003433227539,-1.0375003814697266,-1.7037502527236938,-0.9612503051757812,-0.6600003242492676,1,-0.04576438618106482,-5.799977111903718,4.925000190734863,-1.4399986267089844,5.105000019073486,1.1525425920537937,5.074999809265137,-0.04576438618106482
45,2001-02-07,4.869999885559082,5.150000095367432,4.837500095367432,5.150000095367432,185140.0,-0.05160668578596317,1.2321411845647927,-1.5135112146690242,69.15191145066149,76.39498383148839,-0.16923935635936882,-0.6670621552560334,-1.1080342901456666,-0.8027080424674278,24.894812258987198,0.3125,0.8052611125859999,0.5137499094009401,-0.5876481245357894,1.6151479433376696,-0.0369491075674242,1.0644489263693049,-0.19822263950448793,11.62790903985827,-53.85846546076826,0.5506990169683647,2,-0.125,-0.7725000381469727,-1.43874990940094,-0.6962499618530273,-0.36999988555908203,2,0.0005133587842316434,1.093020883234861,5.135000228881836,-5.799977111903718,4.925000190734863,-1.4399986267089844,5.105000019073486,0.0005133587842316434
46,2001-02-08,4.997499942779541,5.050000190734863,4.875,4.875,219648.0,0.02618071051675641,-1.857147305771484,-0.4374994678160704,67.6441875458892,75.4298839870872,-0.22211784136078006,-0.6965834380655576,-1.2355343473661256,-0.9302080996878868,24.764740787533317,0.18000030517578125,0.7822672207890617,0.5563749670982361,-0.4606983195489187,1.5734482537453909,0.04783832377465913,1.0649116104218135,-0.23147154054575925,33.1731038157061,-29.65394595098087,0.5085366433235774,2,-0.19250011444091797,-0.9000000953674316,-1.566249966621399,-0.8237500190734863,-0.497499942779541,3,-0.03551771348684418,1.2321411845647927,4.869999885559082,1.093020883234861,5.135000228881836,-5.799977111903718,4.925000190734863,-0.03551771348684418
47,2001-02-09,4.912499904632568,5.050000190734863,4.849999904632568,5.045000076293945,158004.0,-0.017008512080081584,1.8070136692934464,-1.0816345596163504,68.58275492215031,74.36928052393337,-0.03059838799698511,-0.5450161836472098,-1.150534309219153,-0.8452080615409141,26.87001985484292,0.20000028610229492,0.7432800626980072,0.41137493848800677,-0.5655031139964857,1.3882529909724992,-0.07706408775423945,0.899813964730253,-0.07499980926513672,20.588248493756243,-40.26611721923733,0.4884390262422461,2,-0.04999995231628418,-0.815000057220459,-1.4812499284744263,-0.7387499809265137,-0.4825000762939453,4,-0.049872751209225075,-1.857147305771484,4.997499942779541,1.2321411845647927,4.869999885559082,1.093020883234861,5.135000228881836,-0.049872751209225075
48,2001-02-12,5.380000114440918,5.4375,5.025000095367432,5.025000095367432,779960.0,0.09516543895858187,-1.3239429998294132,-2.679241955857532,69.54850986782678,73.09052886970053,-0.380568129398851,-0.9360703780463293,-1.6180345190275025,-1.3127082713492637,27.879930557411313,0.5250000953674316,0.7409197777101504,0.7998751401901245,-0.193673118954532,1.7934233993347806,0.30310101061779626,1.2966492697624528,-0.5300002098083496,90.41668421692597,30.09221117176554,0.4967741295723281,2,-0.34875011444091797,-1.2362501621246338,-1.9487501382827759,-1.2062501907348633,-0.932499885559082,0,-0.15799254396872797,1.8070136692934464,4.912499904632568,-1.857147305771484,4.997499942779541,1.2321411845647927,4.869999885559082,-0.15799254396872797
49,2001-02-13,5.412499904632568,5.497499942779541,5.199999809265137,5.449999809265137,675332.0,0.006040853066975771,3.490562235265751,-0.1056335285007569,68.58275492215031,71.75770768097475,-0.3547450003577799,-0.8829005309062259,-1.650534309219153,-1.345208061540914,28.981321610245402,0.2975001335144043,0.7588841299983171,0.7492499351501465,-0.22994967738445116,1.7284495476847441,0.2596501288828481,1.2388497414174449,-0.5625,87.12120336387018,26.57117484104188,0.4895998062672988,2,-0.25999999046325684,-1.2387499809265137,-1.9812499284744263,-1.2387499809265137,-1.112499713897705,1,-0.1547344314316964,-1.3239429998294132,5.380000114440918,1.8070136692934464,4.912499904632568,-1.857147305771484,4.997499942779541,-0.1547344314316964
50,2001-02-14,5.275000095367432,5.375,5.125,5.264999866485597,292468.0,-0.02540412225179911,1.3809519484471007,-0.2666734483679175,67.64418754588917,70.61275929552701,-0.1932842583411638,-0.675480727031248,-1.5130344999540162,-1.2077082522757774,30.03127817582175,0.28749990463256836,0.7565754100117434,0.5453751206398012,-0.4092015332005463,1.4999517744801483,0.06808679371962789,1.0226634475599745,-0.30845018386840817,65.63709122722781,3.7746740215282273,0.4772883269201736,2,-0.11375021934509277,-1.101250171661377,-1.8437501192092896,-1.101250171661377,-1.125,2,-0.15165880118891994,3.490562235265751,5.412499904632568,-1.3239429998294132,5.380000114440918,1.8070136692934464,4.912499904632568,-0.15165880118891994
51,2001-02-15,5.287499904632568,5.449999809265137,5.262499809265137,5.400000095367432,206088.0,0.0023696320453365782,-1.3076868903834642,-11.24976158687874,72.3029020192571,70.04464010766743,-0.19273960488676511,-0.605203239287146,-1.5059710124315462,-1.220208061540914,31.98192882382046,0.1875,0.701509952159812,0.4856249332427982,-0.40267459172630193,1.3739244582118983,0.04147517075824769,0.9297746957273487,-0.22537898750305185,67.56756358687568,2.463997539478868,0.4441497624845501,2,-0.1262500286102295,-1.057499885559082,-1.8562499284744263,-1.1137499809265137,-1.0974998474121094,3,-0.14893615486264344,1.3809519484471007,5.275000095367432,3.490562235265751,5.412499904632568,-1.3239429998294132,5.380000114440918,-0.14893615486264344
52,2001-02-16,4.974999904632568,5.25,4.875,5.25,111284.0,-0.05910165591231642,1.7272717814803449,2.444441147798076,61.71874839928929,68.7460138119924,0.11105972992364244,-0.2354681066259765,-1.172138763298403,-0.9077080615409141,32.91885930024606,0.41249990463256836,0.6277944905780224,0.12912492752075178,-0.6967323214453991,0.9549821764869026,-0.2838036969623232,0.5420535520038268,0.5225000381469727,16.064243184675025,-48.64075277909073,0.41292862448307527,2,0.19250011444091797,-0.557499885559082,-1.7549999356269836,-0.8012499809265137,-0.7649998664855948,4,-0.09547736959557784,-1.3076868903834642,5.287499904632568,1.3809519484471007,5.275000095367432,3.490562235265751,5.412499904632568,-0.09547736959557784
53,2001-02-19,4.795000076293945,5.0,4.724999904632568,4.985000133514403,197136.0,-0.03618087071137688,1.5000032511655428,0.6909090593826749,49.837844436233105,66.11264456770519,0.3024898112022072,0.009606433253351199,-0.9789060605496838,-0.727708233202291,33.69131111962966,0.27500009536743164,0.5610605239077273,-0.09187490940094012,-0.810094312768296,0.6263444939664158,-0.4509846110846176,0.2672347922827374,0.6900498676300053,9.06151044720842,-50.80280192970574,0.3591097016836779,2,0.3162498474121094,-0.2700001001358032,-1.4831251502037048,-0.6212501525878906,-0.6775002479553223,0,-0.07612100983269032,1.7272717814803449,4.974999904632568,-1.3076868903834642,5.287499904632568,1.3809519484471007,5.275000095367432,-0.07612100983269032
54,2001-02-20,4.699999809265137,4.997499942779541,4.630000114440918,4.775000095367432,104644.0,-0.019812359857611206,-2.4186082100393227,0.39473822902732963,43.40473525594918,63.251847212737154,0.36799476675964193,0.13827729564576785,-0.8669100960123335,-0.6327079661734825,33.27989237652239,0.36749982833862305,0.4897242708068763,-0.20375015735626256,-0.8850019286334332,0.47750161392090806,-0.5443760429948483,0.1368757282823232,0.7546481330871586,8.536551326305604,-46.415783986644335,0.34062588563858537,2,0.3637502193450928,-0.1699998378753662,-1.1437499523162842,-0.526249885559082,-0.712499856948853,1,-0.05372331715536394,1.5000032511655428,4.795000076293945,1.7272717814803449,4.974999904632568,-1.3076868903834642,5.287499904632568,-0.05372331715536394
55,2001-02-21,4.824999809265137,4.9375,4.650000095367432,4.650000095367432,157348.0,0.026595745760156664,-2.285718567524339,-2.3333206177242873,44.469027108822665,60.676829386396435,0.2636676960455393,0.043050047321190554,-0.9723055220153705,-0.7577079661734825,32.24936398971629,0.28749990463256836,0.4401516594573982,-0.09625015258789027,-0.7484922549330744,0.5559919497572938,-0.4223712037604823,0.22987089858470178,0.5801692634124755,23.780459438588004,-25.518406714736315,0.32612105117259205,2,0.23875021934509277,-0.2949998378753662,-1.2687499523162842,-0.651249885559082,-0.8699998855590816,2,-0.10880821539560492,-2.4186082100393227,4.699999809265137,1.5000032511655428,4.795000076293945,1.7272717814803449,4.974999904632568,-0.10880821539560492
56,2001-02-22,5.144999980926514,5.147500038146973,4.882500171661377,4.987500190734863,382936.0,0.06632128172251961,2.2615387324046985,0.9000002724788216,50.78431291884531,58.69922471936254,-0.03711199863132286,-0.22778778893190044,-1.2694650259431444,-1.0777081378348594,31.873591378624244,0.32250022888183594,0.37961548279073565,0.18512501716613805,-0.4200880436202947,0.7903380779525708,-0.11748151322707834,0.48773154755935444,0.21365895425689718,83.06450992667473,35.82440197958479,0.3026065303932162,2,-0.08124995231628418,-0.6150000095367432,-1.5887501239776611,-0.971250057220459,-0.945000171661377,3,-0.1933916208450407,-2.285718567524339,4.824999809265137,-2.4186082100393227,4.699999809265137,1.5000032511655428,4.795000076293945,-0.1933916208450407
57,2001-02-23,5.275000095367432,5.360000133514403,5.125,5.355000019073486,459440.0,0.025267272093848936,4.22221633535379,-0.5079367001613679,56.99999675750795,57.304945484882666,-0.12324435473908935,-0.2889198050704618,-1.371257960228876,-1.2077082522757774,32.35521678336936,0.2350001335144034,0.3509799042938333,0.2620001316070555,-0.24565347484040334,0.7696537380545143,0.008173328383326073,0.5158269348307849,-0.6449999809265137,88.35615946218006,40.537693899927945,0.25382680322372947,2,-0.21125006675720215,-0.626250147819519,-1.718750238418579,-1.101250171661377,-1.0999999046325684,4,-0.2056872073044762,2.2615387324046985,5.144999980926514,-2.285718567524339,4.824999809265137,-2.4186082100393227,4.699999809265137,-0.2056872073044762
58,2001-02-26,5.197500228881836,5.400000095367432,5.125,5.362500190734863,174520.0,-0.01469191755155741,1.2916696469017477,2.0625014901175405,51.3199575912063,55.386856892555556,-0.08309259849863793,-0.15456550638618705,-1.2617595610725276,-1.1302083857901817,32.82339808045967,0.27500009536743164,0.3188773517174388,0.1433752536773678,-0.27143070918057344,0.558181216535309,-0.06402772775160237,0.350778235106338,-0.5529001140594483,73.70131538939329,27.60462860382075,0.20740298142897048,2,-0.1575002670288086,-0.5487502813339233,-1.6412503719329834,-1.0237503051757812,-1.222500324249268,0,-0.189995218325812,4.22221633535379,5.275000095367432,2.2615387324046985,5.144999980926514,-2.285718567524339,4.824999809265137,-0.189995218325812
59,2001-02-27,5.0974998474121085,5.275000095367432,4.900000095367432,5.275000095367432,95536.0,-0.019240091787594005,3.225346210157289,1.0757593272259685,55.164584027029335,54.00023427934891,-0.03629027247216943,-0.03302447081835336,-1.1277644774083981,-1.0302080043204542,32.18576362805468,0.375,0.28852337692197505,0.028624868392943092,-0.36913698084371127,0.42638671762959746,-0.17025605622538453,0.22750579301127072,-0.4226837333679194,59.66663360595691,8.829427681472367,0.19888092461832724,2,-0.05749988555908114,-0.4487498998641959,-1.541249990463256,-0.9237499237060538,-1.1724998950958248,1,-0.19225111297865183,1.2916696469017477,5.197500228881836,4.22221633535379,5.275000095367432,2.2615387324046985,5.144999980926514,-0.19225111297865183
60,2001-02-28,5.017499923706055,5.0625,4.887499809265137,4.925000190734863,75236.0,-0.01569395313403843,-1.0895483297938362,-0.5211245282005105,50.46403663525148,51.573693681126066,0.0037347646225400766,0.0515894467955178,-1.0115807148737375,-0.9502080806144004,30.870162351140422,0.21000003814697177,0.21386110293212557,-0.052625060081481934,-0.44953252743437133,0.34428240727140746,-0.25107879375792663,0.14582867359496277,-0.313676450408936,26.08691245360627,-25.869974145683354,0.1984537336764449,2,-0.002499818801879883,-0.19624996185302734,-1.2518749237060547,-0.84375,-1.0724999904632564,2,-0.20528151211788892,3.225346210157289,5.0974998474121085,1.2916696469017477,5.197500228881836,4.22221633535379,5.275000095367432,-0.20528151211788892
61,2001-03-01,4.849999904632568,4.887499809265137,4.677499771118164,4.887499809265137,134876.0,-0.03338316325269941,10.200030517655735,-0.40540554473003204,48.603352074364,50.11642742280103,0.11471225777882843,0.21225097345051047,-0.8107090916587802,-0.7827080615409141,29.236776878455384,0.3400001525878906,0.13209784351201037,-0.2088750839233402,-0.6177744648003518,0.2000242969536714,-0.413324774361846,-0.0044253934848343945,0.5500001907348633,23.875440290444846,-30.72544172750057,0.2044496904385058,3,0.16500020027160645,-0.028749942779541016,-0.8468749523162842,-0.6762499809265137,-0.8799998760223389,3,-0.18453608217015371,-1.0895483297938362,5.017499923706055,3.225346210157289,5.0974998474121085,1.2916696469017477,5.197500228881836,-0.18453608217015371
62,2001-03-02,4.7150001525878915,4.862500190734863,4.637499809265137,4.677499771118164,122516.0,-0.027835000968913226,-2.829783780274008,-1.0000127156899135,32.54593031318069,48.19510363135076,0.23350842561808616,0.3336407606053102,-0.6424124430987925,-0.6477083094962373,27.125197842153405,0.22500038146972656,0.053676388775317996,-0.3243748426437367,-0.760315744497106,0.11156605920963258,-0.5423452935704214,-0.10640439171705207,0.6705499362945551,10.163975638477014,-38.257954062932264,0.2179704509266845,3,0.2999999523162833,0.10624980926513583,-0.6581252217292795,-0.5412502288818368,-0.8850002288818364,4,-0.10922594414765607,10.200030517655735,4.849999904632568,-1.0895483297938362,5.017499923706055,3.225346210157289,5.0974998474121085,-0.10922594414765607
63,2001-03-05,4.662499904632568,4.822500228881836,4.477499961853027,4.625,160452.0,-0.01113472879242805,-1.0751896951540436,0.9999872844717733,30.519482449669525,46.76340887509747,0.2964073647768606,0.38521709620008515,-0.5565388462202261,-0.5952080615409141,25.652536460056513,0.3450002670288086,-0.04383596216619612,-0.36375007629394496,-0.8290104222162205,0.10151026962833054,-0.5963802492550832,-0.13111990333280676,0.6931281730651859,23.197481104396527,-19.489470368514706,0.23263017296113786,3,0.27625012397766113,0.21875,-0.6031249761581421,-0.48874998092651367,-0.8874998092651363,0,-0.10455758152688321,-2.829783780274008,4.7150001525878915,10.200030517655735,4.849999904632568,-1.0895483297938362,5.017499923706055,-0.10455758152688321
64,2001-03-06,4.900000095367432,4.900000095367432,4.627500057220459,4.744999885559082,160400.0,0.05093837975179105,2.5161247650426537,4.13334943987386,40.740743357130434,46.34915512490945,0.10086805616388084,0.1361911825367228,-0.7572178289062084,-0.8327082522757774,24.085490076668286,0.27250003814697266,-0.08728270630120072,-0.114499878883362,-0.580065819512817,0.351066061746093,-0.3472828491980895,0.1182830914313655,0.40294029537963905,72.22224033569333,31.098333357325956,0.2327829703147274,3,0.03874993324279785,0.03874993324279785,-0.8406251668930054,-0.726250171661377,-1.0750000476837154,1,-0.18877554545547448,-1.0751896951540436,4.662499904632568,-2.829783780274008,4.7150001525878915,10.200030517655735,4.849999904632568,-0.18877554545547448
65,2001-03-07,4.872499942779541,4.900000095367432,4.5,4.775000095367432,190388.0,-0.0056122759291147295,4.2458976411436575,0.6290304221695139,39.828436872398434,45.131835564193125,0.15177549698471537,0.17274496044096566,-0.7002745469185196,-0.8052080996878868,22.841071396595492,0.40000009536743164,-0.08080514771441649,-0.14212503433227575,-0.6075289302049649,0.3232788615404134,-0.37482698226862077,0.09057691360406928,0.3809140222338874,93.49109020176131,53.410717403244874,0.23270194793634474,3,0.06625008583068848,0.11500000953674316,-0.8131250143051147,-0.6987500190734863,-1.022500038146973,2,-0.19445869709395036,2.5161247650426537,4.900000095367432,-1.0751896951540436,4.662499904632568,-2.829783780274008,4.7150001525878915,-0.19445869709395036
66,2001-03-08,4.820000171661377,4.875,4.650000095367432,4.75,48636.0,-0.010774709437598284,1.5000013245489248,0.717951602175359,45.64607659609122,43.870288879591264,0.17134460267605878,0.22268209930721117,-0.6160779847704188,-0.7527083285697227,21.52940278474711,0.22499990463256836,-0.04888913060391786,-0.18574981689453107,-0.6592283162790906,0.2877286824900285,-0.4224890665868104,0.05098943279774826,0.38685895316242735,81.06511279875673,36.379315432211506,0.23673924969227966,3,0.11874985694885254,0.16749978065490723,-0.5737501978874207,-0.6462502479553223,-0.970000267028809,3,-0.18153531270870893,4.2458976411436575,4.872499942779541,2.5161247650426537,4.900000095367432,-1.0751896951540436,4.662499904632568,-0.18153531270870893
67,2001-03-09,4.667500019073486,4.775000095367432,4.662499904632568,4.699999809265137,26224.0,-0.03163903467981133,-4.294124246878121,-0.464281578463362,46.36233998075238,43.319442478429714,0.25547439932090477,0.3751189098600385,-0.4292116368871106,-0.6002081759818321,20.249672835498842,0.1575002670288086,-0.03070223901856206,-0.3259999752044678,-0.8217885954979316,0.16978864508899605,-0.5738942853511997,-0.07810566505773586,0.4955975559720711,44.97041353336787,-4.047225916276709,0.24789431014673202,3,0.20875000953674316,0.31999993324279785,-0.42125004529953003,-0.49375009536743164,-0.8175001144409184,4,-0.1494375977746033,1.5000013245489248,4.820000171661377,4.2458976411436575,4.872499942779541,2.5161247650426537,4.900000095367432,-0.1494375977746033
68,2001-03-12,4.53000020980835,4.599999904632568,4.452499866485597,4.537499904632568,62708.0,-0.029458984189234316,1.2264207980652828,0.2307613304576199,45.264636571831446,42.219448316741065,0.32221645691538026,0.46975855865149185,-0.25823483562292804,-0.46270836671669535,18.370469833204947,0.21500015258788974,-0.058895608362907304,-0.42099978923797643,-0.9229758646760455,0.08097628620009267,-0.671987826957011,-0.17001175151894188,0.5919615084456558,17.31850361650148,-35.29873652558562,0.2509880377190344,3,0.22749972343444824,0.44499969482421875,-0.19500035047531128,-0.3562502861022949,-0.48000001907348633,0,-0.1545254423138116,-4.294124246878121,4.667500019073486,1.5000013245489248,4.820000171661377,4.2458976411436575,4.872499942779541,-0.1545254423138116
69,2001-03-13,4.574999809265137,4.675000190734863,4.375,4.494999885559082,85120.0,0.009933685954220062,1.1428532503184583,-10.66709053916582,42.71137091087845,41.35804101403295,0.21825804027068685,0.3781884193594749,-0.2667712329360299,-0.5077079661734825,16.364633199510067,0.3000001907348633,-0.11949043039843943,-0.33412518501281774,-0.8132095234522678,0.14495915342663235,-0.5736673542325432,-0.09458301579309225,0.49340496084739627,38.095194844710065,-17.419132382829574,0.2395421692197251,3,0.0625002384185791,0.3612501621246338,-0.15374994277954102,-0.40124988555908203,-0.5,1,-0.1748633327322926,1.2264207980652828,4.53000020980835,-4.294124246878121,4.667500019073486,1.5000013245489248,4.820000171661377,-0.1748633327322926
70,2001-03-14,4.474999904632568,4.704999923706055,4.1525001525878915,4.704999923706055,128472.0,-0.02185790356319839,3.8043454373943884,-2.875002980235081,27.59196897719538,39.023442892125324,0.2606184298571117,0.437618226722722,-0.12193350682018522,-0.4077080615409141,14.783840250636981,0.5524997711181632,-0.16432574831069502,-0.3941250801086422,-0.878149558493325,0.08989939827604054,-0.6361373193009836,-0.15211284091630084,0.5240643884687115,44.63665330862352,-7.087373758495062,0.2420122391923412,3,0.05125021934509277,0.35000014305114746,-0.053750038146972656,-0.30124998092651367,-0.38249969482421786,2,-0.1452513677767826,1.1428532503184583,4.574999809265137,1.2264207980652828,4.53000020980835,-4.294124246878121,4.667500019073486,-0.1452513677767826
71,2001-03-15,4.5,4.574999809265137,4.4375,4.449999809265137,48252.0,0.005586613608986157,-2.6666709052299633,-0.2173921156019032,22.1222960500384,37.86526130733174,0.2019912958581962,0.36954225022243214,-0.10096141531119684,-0.43270815690834574,12.97320954854278,0.13749980926513672,-0.21628346926651343,-0.32974998950958234,-0.798350690417748,0.1388507113985833,-0.5640503399636652,-0.09544963905549952,0.3974765962396729,55.8232737918783,8.372215326661426,0.23430035045408296,3,0.026250123977661133,0.3250000476837158,-0.0787501335144043,-0.3262500762939453,-0.5,3,-0.14444446563720714,3.8043454373943884,4.474999904632568,1.1428532503184583,4.574999809265137,1.2264207980652828,4.53000020980835,-0.14444446563720714
72,2001-03-16,4.5,4.567500114440918,4.375,4.567500114440918,30812.0,0.0,4.703697424377287,-1.3499971389879646,23.42856270926339,37.077381336175506,0.18806312366334144,0.3500806717665146,-0.058715879474030785,-0.43270815690834574,12.638931174729784,0.19250011444091797,-0.2538837430019507,-0.3059999942779541,-0.7914499109322737,0.17944992237636548,-0.5487249526051139,-0.06327503595079431,0.30807942300145896,62.89592603972114,17.99017134093863,0.24272495832715962,3,0.026250123977661133,0.3250000476837158,-0.04875016212463379,-0.3262500762939453,-0.5750000476837163,4,-0.14444446563720714,-2.6666709052299633,4.5,3.8043454373943884,4.474999904632568,1.1428532503184583,4.574999809265137,-0.14444446563720714
73,2001-03-19,4.429999828338623,4.542500019073486,4.380000114440918,4.380000114440918,12844.0,-0.015555593702528236,-5.500033378792069,-0.7407352463301262,23.97660318627662,35.21469909496952,0.24765883052630766,0.4124820510870375,0.05761717148505241,-0.3627079852469688,12.795566456313118,0.16249990463256836,-0.2788880214548053,-0.3577501535415646,-0.8715567053106303,0.15605639822750117,-0.6146534294260979,-0.10084687765703126,0.29941008221320775,50.226206463238995,6.890691179817637,0.25690327588453304,3,0.09625029563903809,0.3950002193450928,0.05000007152557373,-0.25624990463256836,-0.5799999237060551,0,-0.1309254957518975,4.703697424377287,4.5,-2.6666709052299633,4.5,3.8043454373943884,4.474999904632568,-0.1309254957518975
74,2001-03-20,4.447500228881836,4.570000171661377,4.427499771118164,4.480000019073486,58816.0,0.003950429169604641,-2.9310072675852545,-0.6499995231601133,26.639361882583955,33.749246318323465,0.17793272081260714,0.39536570570480745,0.08785007228057218,-0.3802083857901817,13.226663907163832,0.1425004005432129,-0.25744062109681565,-0.32762477397918666,-0.8624869932785355,0.2072374453201622,-0.5950558836288611,-0.06019366432951223,0.21268051071432215,53.39370108641235,7.550989508300958,0.2674311096496744,3,0.06624984741210938,0.3774998188018799,0.13999974727630615,-0.27375030517578125,-0.6175003051757808,1,-0.08937605794050962,-5.500033378792069,4.429999828338623,4.703697424377287,4.5,-2.6666709052299633,4.5,-0.08937605794050962
75,2001-03-21,4.300000190734863,4.362500190734863,4.262499809265137,4.2775001525878915,40180.0,-0.03316470613966804,-2.8094857495776644,-0.692313335387387,27.083350718017257,31.686721220759694,0.263380750796089,0.5286200578216622,0.28082230783612516,-0.23270834764320902,13.847864790583971,0.18500041961669922,-0.23026539352265907,-0.448874831199646,-1.023485624981772,0.1257359625824801,-0.736180228090709,-0.16156943430858295,0.29925887842030274,12.0001220703125,-35.10851339409969,0.28730539689106305,3,0.16374993324279785,0.5012497901916504,0.3631247282028198,-0.1262502670288086,-0.3000001907348633,2,-0.052325667788232,-2.9310072675852545,4.447500228881836,-5.500033378792069,4.429999828338623,4.703697424377287,4.5,-0.052325667788232
76,2001-03-22,4.150000095367432,4.252500057220459,4.137499809265137,4.25,77728.0,-0.034883741561368864,1.190480515528994,-4.444432670707589,26.748980883745574,29.50745909887005,0.34458327706558567,0.6326937480235673,0.4671072654257866,-0.08270825227577738,14.070426122068902,0.16250038146972656,-0.24954708145912807,-0.5491249322891232,-1.1509779282402812,0.05272806366203486,-0.8500514302647018,-0.2481984343135446,0.4200000762939453,2.8902371394645536,-46.871985724466995,0.3009264979755789,3,0.27124977111816406,0.6437497138977051,0.5174998044967651,0.023749828338623047,-0.17500019073486373,3,-0.013855393792223558,-2.8094857495776644,4.300000190734863,-2.9310072675852545,4.447500228881836,-5.500033378792069,4.429999828338623,-0.013855393792223558
77,2001-03-23,4.190000057220459,4.360000133514403,4.175000190734863,4.337500095367432,66472.0,0.00963854480333115,-1.0845090854385733,1.4750017881410487,30.353442307280517,27.85065973614217,0.2567241680675032,0.5346524537689525,0.4513069370376641,-0.12270821412880473,13.61946820984815,0.21000003814697177,-0.2671649559991005,-0.4548749685287472,-1.0333108402897686,0.1235609032322742,-0.7440929044092579,-0.1656570326482365,0.31945006370544426,12.138775483203771,-39.290713829968624,0.2892179358805109,3,0.23124980926513672,0.5787498950958252,0.5056248903274536,-0.016250133514404297,-0.09749984741210849,4,-0.045346075089674365,1.190480515528994,4.150000095367432,-2.8094857495776644,4.300000190734863,-2.9310072675852545,4.447500228881836,-0.045346075089674365
78,2001-03-26,4.2100000381469735,4.300000190734863,4.1875,4.300000190734863,52276.0,0.004773265072407273,1.5,0.6101703682151687,14.974621132355054,24.768798649639567,0.2084827778668945,0.46048763739558485,0.453417121636412,-0.1427081950553193,13.05340985983737,0.11250019073486328,-0.30049577980920983,-0.3854999780654902,-0.933079740606126,0.1620797844751456,-0.6592898593358081,-0.1117100967951723,0.24737703914642228,16.763044655073582,-30.712914924760508,0.27378988127031795,3,0.21124982833862216,0.5587499141693106,0.5824999809265128,-0.03625011444091886,-0.11749982833862305,0,-0.06769598176919078,-1.0845090854385733,4.190000057220459,1.190480515528994,4.150000095367432,-2.8094857495776644,4.300000190734863,-0.06769598176919078
79,2001-03-27,4.117499828338623,4.1875,4.074999809265137,4.1875,112676.0,-0.021971546073682346,2.2142832814490365,0.777778366464637,14.0476201288823,23.263870999827006,0.2562045416257277,0.5015173295169202,0.5690203946846566,-0.05020798524696879,13.378662982733559,0.13500022888183683,-0.330245619699288,-0.42900018692016584,-0.962650462672098,0.1046500888317663,-0.6958253247961315,-0.16217504904420021,0.29509443143081615,14.782595715603087,-25.762673343419195,0.266825137875966,3,0.20749998092651367,0.6200001239776611,0.7006251215934753,0.05625009536743164,-0.04250001907348633,1,-0.06496659012952266,1.5,4.2100000381469735,-1.0845090854385733,4.190000057220459,1.190480515528994,4.150000095367432,-0.06496659012952266
80,2001-03-28,3.9874999523162837,4.237500190734863,3.9874999523162837,4.237500190734863,86152.0,-0.03157252736906446,1.0000000000000036,3.5714232191878867,13.082039864421859,22.259398090314058,0.34618540233347384,0.5801397676240287,0.7147220700364465,0.07979189077537052,13.84933377110403,0.25000023841857955,-0.35337630334145054,-0.507500064373017,-1.048515209487865,0.03351508074183096,-0.778007636930441,-0.236992491815593,0.37107919537246703,0.0,-33.956626707290276,0.27050757255742386,3,0.29125010967254683,0.7062500715255742,0.8093750476837163,0.18624997138977095,0.049999952316284624,2,-0.03949844024919402,2.2142832814490365,4.117499828338623,1.5,4.2100000381469735,-1.0845090854385733,4.190000057220459,-0.03949844024919402
81,2001-03-29,3.954999923706055,3.972500085830689,3.849999904632568,3.972500085830689,51836.0,-0.008150477491880581,12.99989100965937,0.0700005817407781,14.640199803017836,21.28291332295344,0.3277093113119114,0.571449219257429,0.7662549642223015,0.11229191938559913,15.177561998152791,0.13750004768371582,-0.378875039842268,-0.49525009393691954,-1.0601602444259952,0.06966005655215612,-0.7777051691814569,-0.21279501869238215,0.3367849688156519,20.588229794268425,-11.48054267897594,0.2824550752445377,3,0.2550001144409175,0.6700000762939449,0.8418750762939449,0.21874999999999956,0.03500008583068803,3,0.011378022038437186,1.0000000000000036,3.9874999523162837,2.2142832814490365,4.117499828338623,1.5,4.2100000381469735,0.011378022038437186
82,2001-03-30,4.199999809265137,4.324999809265137,3.892499923706055,3.892499923706055,204880.0,0.06194687491409678,-1.8130084326550666,-17.571259247149197,35.20177905124396,22.53015508572759,0.03987215338278727,0.3013383254358688,0.5353872115362552,-0.13270796617348246,16.120782124179176,0.4324998855590816,-0.36721123806841405,-0.22450019121170062,-0.7855345341431015,0.33653415171970025,-0.5050173626774015,0.05601698025400026,-0.3499999046325688,73.68420524280054,38.10760703872044,0.28051717146570054,3,0.010000228881835938,0.4250001907348633,0.5968751907348633,-0.02624988555908203,-0.19249963760375977,4,-0.0535714082977391,12.99989100965937,3.954999923706055,1.0000000000000036,3.9874999523162837,2.2142832814490365,4.117499828338623,-0.0535714082977391
83,2001-04-02,4.175000190734863,4.3449997901916495,4.0949997901916495,4.3449997901916495,25224.0,-0.005952290396567306,1.9411834004179656,-0.5528444316254008,31.73518169015435,23.09635728656874,0.027821908025446263,0.30350387987590377,0.578388385996421,-0.10770834764320902,17.30422553153595,0.25,-0.35258098361323675,-0.22512482404708845,-0.7849802919344162,0.3347306438402389,-0.5050525579907523,0.054802909896575436,-0.32500028610229537,65.65663863441527,29.142890084950047,0.2799277339436637,4,-0.06875014305114746,0.4499998092651367,0.6812497973442078,-0.0012502670288085938,-0.17500019073486328,0,-0.01976047357065902,-1.8130084326550666,4.199999809265137,12.99989100965937,3.954999923706055,1.0000000000000036,3.9874999523162837,-0.01976047357065902
84,2001-04-03,3.974999904632568,4.125,3.9500000476837163,4.125,28276.0,-0.04790425795575648,1.3333312140584161,0.8823555811116014,29.079509261010543,23.31815268023466,0.17181804092290642,0.45392529753942723,0.7819451566680642,0.09229193845908634,18.746776080399176,0.22500014305114702,-0.3492998082307128,-0.3788751006126412,-0.9172754962940615,0.1595252950687791,-0.6480752984533509,-0.10967490277193148,-0.1052000045776369,25.252531090753234,-9.810980028036287,0.26920019784071003,4,0.13000011444091752,0.5875000953674321,0.869375050067902,0.19875001907348677,-0.02249979972839311,1,0.02955982591064843,1.9411834004179656,4.175000190734863,-1.8130084326550666,4.199999809265137,12.99989100965937,3.954999923706055,0.02955982591064843
85,2001-04-04,3.9249999523162837,4.037499904632568,3.837500095367432,4.037499904632568,27016.0,-0.01257860465808136,2.5555536717536302,0.749999205271909,26.43443403849834,23.283203030762746,0.18218932840898772,0.452501317207481,0.8313671598465437,0.14229189077537052,20.17991501552239,0.19999980926513627,-0.34604837097170726,-0.381500053405762,-0.8938692372089583,0.1308691303974343,-0.6376846453073601,-0.12531546150416384,0.41999983787536577,17.241361490701777,-14.568440777288316,0.25618459190159815,4,0.17375016212463423,0.5250000953674321,0.9193750023841862,0.24874997138977095,0.07500004768371626,2,0.03821652452768376,1.3333312140584161,3.974999904632568,1.9411834004179656,4.175000190734863,-1.8130084326550666,4.199999809265137,0.03821652452768376
86,2001-04-05,3.9449999332427983,4.0,3.9075000286102295,3.9375,58704.0,0.005095536603691331,-1.740744926973138,-0.06666610152609516,27.620973827995357,22.979595421953288,0.14533559149783448,0.3832361310304164,0.8143141009316159,0.12229190984885596,21.69050255950635,0.09249997138977051,-0.35212918815510363,-0.317750060558319,-0.7936312860202892,0.1581311649036512,-0.5556906732893041,-0.0798094478273339,0.3898498630523668,21.182246801665745,-6.418791052665544,0.23794061273098518,4,0.14625000953674272,0.42375016212463334,0.9731251001358028,0.2287499904632564,0.23499989509582475,3,0.023447394918898024,2.5555536717536302,3.9249999523162837,1.3333312140584161,3.974999904632568,1.9411834004179656,4.175000190734863,0.023447394918898024
87,2001-04-06,3.9700000286102295,4.099999904632568,3.875,4.047500133514403,86256.0,0.006337159896193212,1.465757147018978,-10.333439298088726,30.75315305968745,24.73276563610133,0.09593527921978673,0.31969261830283635,0.7977702524729597,0.09729181448142477,23.117511468110465,0.22499990463256836,-0.34998583685098605,-0.2578749656677246,-0.7105288047976668,0.19477887346221756,-0.4842018852326957,-0.031548046102753524,0.3549027736663808,26.108376929899705,1.3127075793951732,0.22632691956497117,4,0.12124991416931152,0.39875006675720215,0.9481250047683716,0.2037498950958252,0.2774999141693115,4,0.005037778534604964,-1.740744926973138,3.9449999332427983,2.5555536717536302,3.9249999523162837,1.3333312140584161,3.974999904632568,0.005037778534604964
88,2001-04-09,3.829999923706055,3.972500085830689,3.8125,3.972500085830689,37200.0,-0.0352645097972919,1.2456126848578504,1.8387092804691052,26.565455349587708,26.123636216179708,0.1970898507492227,0.4264245893539713,0.9395354812238295,0.23729191938559913,24.019596663417424,0.16000008583068892,-0.34018079327251627,-0.3628750562667844,-0.8253121977754279,0.09956208524185861,-0.5940936270211057,-0.13165648551246267,0.48515482443237135,5.599975585937642,-14.934714261175166,0.23121857075432156,4,0.24874997138977006,0.5262501239776607,1.088125109672546,0.34374999999999956,0.34500026702880815,0,0.0463447131830661,1.465757147018978,3.9700000286102295,-1.740744926973138,3.9449999332427983,2.5555536717536302,3.9249999523162837,0.0463447131830661
89,2001-04-10,3.775000095367432,3.9175000190734863,3.775000095367432,3.797499895095825,95344.0,-0.01436026878178187,-11.66677263142325,0.15789315178964,28.571423010644992,27.84467878798228,0.22171229694906502,0.44102924253261433,0.9819160197373829,0.2922917477242222,24.78049849774151,0.14249992370605424,-0.3415947560383037,-0.37787489891052184,-0.8395374730424936,0.08378767522144992,-0.6087061859765073,-0.14704361184453596,0.5200484628454576,0.0,-20.72139268275615,0.2308312870659858,4,0.28499984741210893,0.5624999999999996,1.1349998712539668,0.3987498283386226,0.3249998092651363,1,0.05960262223799173,1.2456126848578504,3.829999923706055,1.465757147018978,3.9700000286102295,-1.740744926973138,3.9449999332427983,0.05960262223799173
90,2001-04-11,3.8250000476837163,3.900000095367432,3.7999999523162837,3.890000104904175,130372.0,0.013245020146527287,1.3529434864073384,2.8889171461572256,35.55555037510142,30.1686066293249,0.16342336711487393,0.35820128304107035,0.9134923921375058,0.242291795407938,24.964972639279928,0.125,-0.33136744738566826,-0.29537495374679557,-0.7530558609101257,0.16230595341653498,-0.5242154073284611,-0.06653450016513052,0.438845602758446,15.384609741568802,-7.278673941057267,0.2288404535816652,4,0.23499989509582475,0.5125000476837154,1.1137499809265132,0.3487498760223384,0.2425000667572017,2,0.033333347877385844,-11.66677263142325,3.775000095367432,1.2456126848578504,3.829999923706055,1.465757147018978,3.9700000286102295,0.033333347877385844
91,2001-04-12,3.849999904632568,3.900000095367432,3.777499914169312,3.900000095367432,21580.0,0.00653591023194644,3.8999885559517717,0.769233026446118,34.68467307432904,30.111150409667687,0.1362958980552098,0.29724830949095127,0.8673198762775525,0.21729193845908634,25.185966383109808,0.12250018119812012,-0.3104628703504462,-0.2378750920295718,-0.673850382962565,0.19810019890342145,-0.45586273749606887,-0.019887446563075173,0.38451501250511066,23.07687793255,-0.8797766244711376,0.2179876454664967,4,0.2100000381469731,0.4750001430511479,1.113125085830689,0.32375001907348677,0.22749996185302868,3,0.038961064696895864,1.3529434864073384,3.8250000476837163,-11.66677263142325,3.775000095367432,1.2456126848578504,3.829999923706055,0.038961064696895864
92,2001-04-13,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,0.0,0.0,1.0,-0.0,33.48622749513859,30.305711054665938,0.09099657918877346,0.2593522417935037,0.8447435386086428,0.21729193845908634,25.248035512552057,0.0,-0.2746903727433958,-0.20537508726120057,-0.6075968623731476,0.19684668785074688,-0.4064859748171741,-0.0042641997052270675,0.35694412319889546,37.97458880337966,12.566513387717716,0.2011108875559737,4,0.1000001430511479,0.4250001907348637,1.113125085830689,0.32375001907348677,0.3499999046325688,4,0.08571426802088444,3.8999885559517717,3.849999904632568,1.3529434864073384,3.8250000476837163,-11.66677263142325,3.775000095367432,0.08571426802088444
93,2001-04-16,3.849999904632568,3.849999904632568,3.849999904632568,3.849999904632568,0.0,0.0,1.0,0.0,36.59147534212782,31.14037395256786,0.04475342419509021,0.22521928536628488,0.8275045460272694,0.21729193845908634,25.313458934875953,0.0,-0.24283901930556162,-0.17637509107589766,-0.5472861615890445,0.1945359794372492,-0.3618306263324711,0.009080444180675773,0.3310274872510539,52.63147327702702,24.810297045969367,0.1854555352565734,4,0.08750009536743208,0.39000010490417525,1.081875085830689,0.32375001907348677,0.40250015258789107,0,0.10324676571255886,1.0,3.849999904632568,3.8999885559517717,3.849999904632568,1.3529434864073384,3.8250000476837163,0.10324676571255886
94,2001-04-17,4.050000190734863,4.199999809265137,3.9249999523162837,3.9500000476837163,306372.0,0.051948127547131184,-2.6666566001268226,100.0,52.92741197551539,34.084038167791974,-0.160351985009775,-0.006416586759526943,0.6054638927986691,0.017291652356790976,24.87655097431854,0.3499999046325688,-0.24851044197535455,0.043500196933746516,-0.27065455185873155,0.3576549457262246,-0.11357717746249296,0.20057757132998555,-0.2750000953674312,64.49712289366299,31.78708363168129,0.15707737439623914,4,-0.0625002384185791,0.18999981880187988,0.8162497282028198,0.1237497329711914,0.09999990463256836,1,0.030864196077313943,1.0,3.849999904632568,1.0,3.849999904632568,3.8999885559517717,3.849999904632568,0.030864196077313943
95,2001-04-18,4.074999809265137,4.212500095367432,4.025000095367432,4.1475000381469735,129496.0,0.006172745025411208,-1.1739173701756422,-0.7250012516957618,55.660374812189026,37.199527166035715,-0.1808553896162297,-0.051792375038628435,0.5668030404281117,-0.007707966173482461,23.918550173120316,0.1875,-0.24894730062473158,0.07974983453750628,-0.2048778372808444,0.364377506355857,-0.06256400137166906,0.22206367044668163,-0.2914997196197504,68.39075199380876,32.736792092792165,0.14231383590917546,4,-0.08124971389770508,0.16500020027160645,0.7118752002716064,0.09875011444091797,0.12000036239624023,2,0.006134993015359136,-2.6666566001268226,4.050000190734863,1.0,3.849999904632568,1.0,3.849999904632568,0.006134993015359136
96,2001-04-19,4.0925002098083505,4.2224998474121085,4.070000171661377,4.150000095367432,91664.0,0.004294577021432877,-1.9756045367001753,0.7930993659729858,43.543567452269095,38.620684320767005,-0.19582571907103752,-0.07781079431132554,0.5314527603952595,-0.02520836671669624,22.559368255075096,0.15249967575073153,-0.2280955435558596,0.10012522935867407,-0.1790298969084434,0.3792803556257911,-0.039452333774884885,0.23970279249223259,-0.2918401199340823,65.10076306758074,32.84223667435552,0.13957756313355854,4,-0.09375023841857999,0.08249974250793368,0.583124876022338,0.08124971389770419,0.04999971389770508,3,-0.00610875848155501,-1.1739173701756422,4.074999809265137,-2.6666566001268226,4.050000190734863,1.0,3.849999904632568,-0.00610875848155501
97,2001-04-20,4.0,4.099999904632568,3.9925000667572017,4.025000095367432,37932.0,-0.022602371427289936,-4.374997019764822,0.4347851326024647,40.27777336262173,40.14427521110412,-0.11021251453618497,-0.00028959849273491045,0.6074004288701165,0.06729184309165426,21.77941751126567,0.10749983787536666,-0.20007210511230422,0.017125022411346613,-0.24619527298374244,0.2804453178064352,-0.11453512528619747,0.14878517010889114,-0.17402952467346156,40.26848816355598,11.729199715456751,0.13166014769754433,4,-0.0012500286102294922,0.1725001335144043,0.6756250858306885,0.1737499237060547,0.13749980926513672,4,0.019374966621399148,-1.9756045367001753,4.0925002098083505,-1.1739173701756422,4.074999809265137,-2.6666566001268226,4.050000190734863,0.019374966621399148
98,2001-04-23,3.9249999523162837,3.994999885559082,3.912499904632568,3.9249999523162837,14508.0,-0.018750011920929066,-5.599973297221039,-0.0,46.77419801408177,42.166805767041545,-0.02270749316501508,0.05508862231560263,0.6495639156909534,0.14229189077537052,21.08109987526399,0.08750009536743208,-0.17559765896269797,-0.043625020980835316,-0.2851360399355243,0.19788599797385364,-0.16438053045817957,0.07713048849650894,-0.07523771466461104,4.03227419064569,-23.893233163716243,0.12075550947734445,4,0.07499992847442671,0.24750018119812056,0.7506251335144047,0.24874997138977095,0.3500001430511479,0,0.07006365867254738,-4.374997019764822,4.0,-1.9756045367001753,4.0925002098083505,-1.1739173701756422,4.074999809265137,0.07006365867254738
99,2001-04-24,3.849999904632568,3.9249999523162837,3.775000095367432,3.9249999523162837,33684.0,-0.019108292635635737,2.9999936421752427,-100.0,45.312499534338976,43.250911229179046,0.0715771868243551,0.11491232634958681,0.6891311509809506,0.21729193845908634,20.217265096694376,0.14999985694885165,-0.16029362990114038,-0.10525007247924867,-0.3416201401837218,0.13111999522522444,-0.22343510633148478,0.012934961372987885,0.37249994277954057,16.759743200404763,-12.000162612187648,0.11818503385223651,4,0.1487500667572026,0.3225002288818364,0.8256251811981206,0.32375001907348677,0.32500028610229537,1,0.10454549676834457,-5.599973297221039,3.9249999523162837,-4.374997019764822,4.0,-1.9756045367001753,4.0925002098083505,0.10454549676834457
100,2001-04-25,3.829999923706055,3.859999895095825,3.787499904632568,3.8450000286102295,10596.0,-0.005194800369331842,2.2222334073316823,0.20000127156494085,42.81250325962726,44.15400347198996,0.10321516239734496,0.1291282765103241,0.6771680781557019,0.23729191938559913,19.06475031268256,0.07249999046325728,-0.12435765445230862,-0.11737505197524989,-0.35964221391506834,0.12489210996456901,-0.23850863294515934,0.00375852899465956,0.3835499286651598,12.2904712432404,-16.708026525612087,0.12113358096990935,4,0.16875004768371538,0.23875021934509233,0.8393751382827754,0.34374999999999956,0.34500026702880815,2,0.0835509603226654,2.9999936421752427,3.849999904632568,-5.599973297221039,3.9249999523162837,-4.374997019764822,4.0,0.0835509603226654
101,2001-04-26,4.0,4.0949997901916495,3.8424999713897705,3.8424999713897705,65352.0,0.04438644378077328,-2.2063463229806595,-10.499928474926799,51.587299384728944,46.165233681944436,-0.048354811253389585,-0.03934488283540194,0.4761183870566974,0.07268531326460348,17.071932289286657,0.26499986648559437,-0.08365963532773701,0.05037502050399789,-0.19302352524355726,0.2937735662515535,-0.0713242523697799,0.1720742933777757,0.20477885723113953,69.2307805168624,38.21984956700624,0.12169927287377773,4,-0.0012500286102294922,0.06750011444091797,0.6325000524520874,0.1737499237060547,0.06500005722045898,3,0.04875004291534424,2.2222334073316823,3.829999923706055,2.9999936421752427,3.849999904632568,-5.599973297221039,3.9249999523162837,0.04875004291534424
102,2001-04-27,3.974999904632568,4.050000190734863,3.8875000476837163,4.014999866485597,55028.0,-0.006250023841858021,1.9545316618116162,-0.2539679656314089,58.73493439470715,48.62561802111993,-0.004200517995214259,-0.033798357000281776,0.4792125388746862,0.10546316763962027,16.650501466255395,0.16250014305114702,-0.057341891972333414,0.036624920368194314,-0.17702931625658147,0.25027915699296965,-0.07020219794419313,0.14345203868058176,0.22118337736129723,62.49999999999998,27.106753169779658,0.10682711831238767,4,0.023750066757202593,0.09250020980835005,0.6324999332427983,0.19875001907348677,0.0374999046325688,4,0.04213837058921155,-2.2063463229806595,4.0,2.2222334073316823,3.829999923706055,2.9999936421752427,3.849999904632568,0.04213837058921155
103,2001-04-30,4.0925002098083505,4.099999904632568,4.0,4.0,61700.0,0.02955982591064843,-1.16215519596674,-2.3125074505876477,67.78710377141756,50.276694887331274,-0.09351922174761063,-0.16632376297939366,0.3465228211235276,-0.006690589146379544,16.284506163341668,0.12500000000000044,-0.027072072309969553,0.15825022459030258,-0.03870096647825427,0.35520141565885943,0.05977462905602415,0.256725820124581,0.09525940845298564,97.69240023827227,55.43357252295309,0.09847559553427838,4,-0.09375023841857999,-0.03250026702880948,0.5024996995925894,0.13749980926513583,-0.09000015258789151,0,0.010995625448946056,1.9545316618116162,3.974999904632568,-2.2063463229806595,4.0,2.2222334073316823,3.829999923706055,0.010995625448946056
104,2001-05-01,4.0925002098083505,4.0925002098083505,4.0925002098083505,4.0925002098083505,0.0,0.0,1.0,0.0,65.87536311038978,51.41169358713136,-0.09706391065554554,-0.1655578219852063,0.3340828468780792,0.000985555933379345,15.461086681949137,0.0,0.006795009954832398,0.15237520933151316,-0.056352100543082706,0.3611025192061086,0.04801155439421567,0.2567388642688111,0.0870042179951076,97.60009765625028,49.79619736261639,0.10436365493729778,5,-0.09375023841857999,-0.03250026702880948,0.5024996995925894,0.32499980926513583,-0.030000209808350498,1,0.04459373884005924,-1.16215519596674,4.0925002098083505,1.9545316618116162,3.974999904632568,-2.2063463229806595,4.0,0.04459373884005924
105,2001-05-02,4.074999809265137,4.167500019073486,4.025000095367432,4.167500019073486,47292.0,-0.00427621249750243,2.0810724429987575,-100.0,63.47302448426007,53.62607770179703,-0.08891373972656647,-0.14360639547387377,0.3346536915345606,0.02653744756267873,14.403858589534135,0.1424999237060547,0.036957638263785064,0.12737481594085676,-0.08967774915759907,0.34442738103931303,0.01884853339162884,0.23590109849008467,0.09641453188960103,71.53840115790717,19.755457362102362,0.10852628254922811,5,-0.10374975204467773,-0.014999866485595703,0.45625007152557373,0.45000016689300537,-0.04999971389770508,2,0.024539972061436766,1.0,4.0925002098083505,-1.16215519596674,4.0925002098083505,1.9545316618116162,3.974999904632568,0.024539972061436766
106,2001-05-03,4.037499904632568,4.087500095367432,3.9874999523162837,4.074999809265137,42436.0,-0.009202431015409296,2.199980163725572,0.4054034548706872,60.74496876106695,55.900210523846496,-0.06709147641366586,-0.10416173549004881,0.34412309705813726,0.07151342827362939,13.218120309741094,0.1000001430511479,0.03178816120492378,0.08524991273880023,-0.1354780324941105,0.30597785797171095,-0.025114059877655137,0.1956138853552556,0.13000011444091797,53.57138295562427,0.040049432873971114,0.11036397261645538,5,-0.06624984741210938,0.022500038146972656,0.4487501382827759,0.49250006675720215,0.01000022888183505,3,0.03405579921984114,2.0810724429987575,4.074999809265137,1.0,4.0925002098083505,-1.16215519596674,4.0925002098083505,0.03405579921984114
107,2001-05-04,3.990000009536743,4.074999809265137,3.990000009536743,4.070000171661377,25516.0,-0.011764680177781428,-1.1249906867931276,2.1333430820289156,57.60869086352757,57.1040430626738,-0.02364586982693817,-0.05806361892362899,0.35827167851172437,0.1279656355895522,12.441667469570717,0.08499979972839355,0.01928472803066139,0.03675001859664917,-0.18449712715896815,0.2579971643522665,-0.07387355428115949,0.14737359147445783,0.17750000953674316,1.3889201629195453,-50.09758827335136,0.11062357287780857,5,-0.01874995231628418,0.06999993324279785,0.42750000953674316,0.5399999618530273,0.022499799728393555,4,0.018797004387081095,2.199980163725572,4.037499904632568,2.0810724429987575,4.074999809265137,1.0,4.0925002098083505,0.018797004387081095
108,2001-05-07,4.007500171661377,4.074999809265137,3.954999923706055,3.997499942779541,16432.0,0.004386005534537718,-1.5263062791748374,-0.12500260769792426,47.118647245792864,57.30472614172423,-0.031528214129171506,-0.06491216465379424,0.30943435889931337,0.12164624629159349,11.35696741880022,0.11999988555908159,0.01907374459101474,0.045375168323516846,-0.16919471173407796,0.25994504838111165,-0.061909771705281,0.15266010835231425,0.152149848937988,24.70598795004977,-24.096474033149537,0.10728494002879749,5,-0.03000020980834961,0.05249977111816406,0.4099998474121094,0.5224997997283936,0.04999971389770508,0,0.0012475701533625205,-1.1249906867931276,3.990000009536743,2.199980163725572,4.037499904632568,2.0810724429987575,4.074999809265137,0.0012475701533625205
109,2001-05-08,4.0,4.012499809265137,3.9249999523162837,4.0,10612.0,-0.0018715337093216933,6.00009536888689,0.0,44.79169219174375,57.524636023070514,-0.0005731921119549455,-0.04183624904057126,0.2880879205279694,0.14163454276234244,10.10358083121146,0.08749985694885298,0.029584227135740715,0.026625001430511386,-0.16943011709092204,0.22268011995194437,-0.0714025578302051,0.12465256069122788,0.1519570220947264,30.927846200887142,-14.760801718038874,0.09802755926071659,5,0.004999995231628418,-0.0012500286102294922,0.3656250238418579,0.6487499475479126,0.027500152587891513,1,0.0006250143051147461,-1.5263062791748374,4.007500171661377,-1.1249906867931276,3.990000009536743,2.199980163725572,4.037499904632568,0.0006250143051147461
110,2001-05-09,3.952500104904175,4.050000190734863,3.9249999523162837,4.050000190734863,9508.0,-0.011874973773956299,1.564105197520458,-100.0,40.66667450797634,56.31123325898689,0.07390236306720777,0.016554129418026697,0.3081735292790748,0.2026706719199023,8.791857473508337,0.12500023841857955,0.037295590368101816,-0.02724989652633658,-0.2108893986541247,0.15638960560145154,-0.11906964759023086,0.0645698545375577,0.19191777865600557,16.923155925613695,-25.223151434440222,0.0918197510638941,5,0.07499992847442627,0.0462498664855957,0.38124990463256836,0.6962498426437378,-0.07500004768371582,2,0.027830459753648062,6.00009536888689,4.0,-1.5263062791748374,4.007500171661377,-1.1249906867931276,3.990000009536743,0.027830459753648062
111,2001-05-10,4.0,4.050000190734863,3.9249999523162837,3.927500009536743,42648.0,0.01201768344974563,-2.225808237889096,-0.7435889911846336,50.0,55.34068499290832,0.029505261419865647,-0.020165860517889378,0.2386459299708692,0.16832228249863057,7.333175277192475,0.12500023841857955,0.05446355297933225,0.012749993801116855,-0.16053798702286493,0.18603797462509863,-0.07389399661087381,0.09939398421310797,0.13702952779632582,50.000079472935646,7.301621570177126,0.08664399041199096,5,0.046249985694885254,-0.0012500286102294922,0.2743750810623169,0.6487499475479126,-0.18499994277954102,3,0.00625002384185791,1.564105197520458,3.952500104904175,6.00009536888689,4.0,-1.5263062791748374,4.007500171661377,0.00625002384185791
112,2001-05-11,4.179999828338623,4.377500057220459,4.0,4.0225000381469735,175056.0,0.04499995708465576,-2.7283980851149003,2.1724111849569243,65.74072030020702,55.11330905166271,-0.13226649298181847,-0.18358795901913227,0.042607958963494674,0.00305334697913473,6.379948439330146,0.377500057220459,0.08217210488200033,0.1762498259544376,-0.00468711943837441,0.35718677134724963,0.0857813532580316,0.2667182986508436,-0.40499973297119096,56.35355069726226,8.40204547120586,0.0904684726964061,5,-0.028749823570251465,-0.10374975204467773,0.05000019073486328,0.4875001907348633,-0.42999982833862305,4,-0.031698492886513496,-2.225808237889096,4.0,1.564105197520458,3.952500104904175,6.00009536888689,4.0,-0.031698492886513496
113,2001-05-14,4.247499942779541,4.369999885559082,4.125,4.195000171661377,86372.0,0.01614835340023113,-1.545451843191265,0.33333232415282005,74.76633514877898,56.10119483370595,-0.19608850015674495,-0.23165873286914973,-0.03878411382656033,-0.049173813836766556,5.375208038677883,0.24499988555908203,0.0917606892384355,0.22387493848800677,0.02738951738364559,0.42036035959236795,0.12563222793582618,0.32211764904018736,-0.4604498481750485,71.27069960161717,18.573340913872627,0.09824271055218058,5,-0.09624993801116943,-0.1712498664855957,-0.017499923706054688,0.4200000762939453,-0.434999942779541,0,-0.055326694921771225,-2.7283980851149003,4.179999828338623,-2.225808237889096,4.0,1.564105197520458,3.952500104904175,-0.055326694921771225
114,2001-05-15,4.175000190734863,4.275000095367432,4.137499809265137,4.25,16956.0,-0.017068805890844696,1.2000045776367188,-1.4285740236148956,70.17544251020311,56.84590794769962,-0.12365956328608618,-0.15738325919023044,0.011038291918636034,0.038332363353333676,6.139622432457962,0.13750028610229492,0.09542666122101329,0.1451251864433285,-0.06252762093981712,0.3527779938264741,0.041298782751756136,0.2489515901349013,-0.3761410968780514,55.24865866528836,-2.4541527226403943,0.1038264036915727,5,-0.0237501859664917,-0.09875011444091797,0.04249978065490723,0.4799997806549072,-0.2050001621246338,1,-0.028143784385097126,-1.545451843191265,4.247499942779541,-2.7283980851149003,4.179999828338623,-2.225808237889096,4.0,-0.028143784385097126
115,2001-05-16,4.099999904632568,4.175000190734863,4.050000190734863,4.175000190734863,11852.0,-0.017964139563091508,2.3333206177242873,1.000006357844945,56.57893498519608,56.38301530593619,-0.04999788894612944,-0.08475966925956335,0.06290871183813174,0.12418326515702915,6.789925235917557,0.125,0.07788997178372714,0.06887489557266235,-0.1402176416610743,0.27796743280639946,-0.03567137304420598,0.17342116418953069,-0.28956799150848367,38.674013645443,-16.844764345998428,0.10454626861686853,5,0.05125010013580322,-0.023749828338623047,0.09875011444091797,0.536250114440918,-0.0025000572204598726,2,-0.017682866763669813,1.2000045776367188,4.175000190734863,-1.545451843191265,4.247499942779541,-2.7283980851149003,4.179999828338623,-0.017682866763669813
116,2001-05-17,4.067500114440918,4.125,4.050000190734863,4.125,153272.0,-0.007926778279904068,1.6086942099414525,0.7666622162035006,56.026069155330795,56.207168449469876,-0.014298704903838555,-0.05715944993289135,0.07311658118935149,0.1685725471007693,7.521969479978477,0.07499980926513672,0.06182313785290283,0.03762511014938319,-0.1702176979323351,0.24546791823110192,-0.06629629389147595,0.14154651419024233,-0.24572683843490584,17.88082230713361,-35.23657195286266,0.10392140404085931,5,0.08374989032745361,0.008749961853027344,0.13124990463256836,0.5687499046325684,-0.09250020980835005,3,-0.04671175215113044,2.3333206177242873,4.099999904632568,1.2000045776367188,4.175000190734863,-1.545451843191265,4.247499942779541,-0.04671175215113044
117,2001-05-18,4.077499866485597,4.175000190734863,4.0,4.074999809265137,31236.0,0.002458451570579223,-1.2950893485296187,-0.04347934254392602,48.86361009161056,56.40105321011629,-0.011824838395511073,-0.06435491993646902,0.04539778306598219,0.17251727658095017,7.936352938035554,0.17500019073486328,0.04921622855768337,0.04374986886978238,-0.16463681940643582,0.2521365571460006,-0.06044347526832716,0.14794321300789148,-0.24461205485529547,20.94591633953933,-25.436986958713945,0.10419334413810921,5,0.07375013828277499,-0.0012497901916512788,0.11500012874603183,0.5587501525878897,-0.09999990463256925,4,-0.06437763773402316,1.6086942099414525,4.067500114440918,2.3333206177242873,4.099999904632568,1.2000045776367188,4.175000190734863,-0.06437763773402316
118,2001-05-21,4.199999809265137,4.237500190734863,4.087500095367432,4.175000190734863,60752.0,0.030042905405444742,1.9999904632932155,9.999618539000835,56.868985832600494,57.74297472576704,-0.11638638143342206,-0.1741236279560816,-0.08933036609811396,0.06481571364804317,8.136531666165478,0.1600003242492667,0.044544943437403894,0.15249981880188024,-0.06187810020327422,0.3668777378070347,0.04531085929930345,0.25968877830445747,-0.35621975272303263,72.72717814803448,31.467025112100757,0.10718895950257713,5,-0.04874980449676514,-0.1237497329711914,-0.08749973773956299,0.4362502098083496,-0.20749974250793501,0,-0.10714281659547786,-1.2950893485296187,4.077499866485597,1.6086942099414525,4.067500114440918,2.3333206177242873,4.099999904632568,-0.10714281659547786
119,2001-05-22,4.252500057220459,4.292500019073486,3.875,4.224999904632568,127020.0,0.012500059604647396,6.76743670268448,1.1000228885328451,60.856289091185886,59.986265235012546,-0.14449839762114625,-0.20545737535654762,-0.15515157563267756,0.02844756224066991,7.281317056873489,0.41750001907348633,0.048362564152728105,0.18487505912780744,-0.026993029212839303,0.3967431474684546,0.07894101495748362,0.2908091032981308,-0.3980456006647879,90.41917125134627,50.80009150304272,0.1059340441703235,5,-0.1262500286102295,-0.17624998092651367,-0.1637500524520874,0.38374996185302734,-0.2175002098083505,1,-0.10346855997647042,1.9999904632932155,4.199999809265137,-1.2950893485296187,4.077499866485597,1.6086942099414525,4.067500114440918,-0.10346855997647042
120,2001-05-23,4.150000095367432,4.275000095367432,4.125,4.25,52516.0,-0.024103459253101978,1.0,-3.6363399916770702,56.37395068772639,60.694481978093265,-0.012333915182173527,-0.0819565567500673,-0.06421449420646397,0.15099841323014473,6.3798855874127005,0.15000009536743164,0.060877923231543285,0.0663750886917116,-0.11624812868966661,0.24899830607308981,-0.024936519998977502,0.1576866973824007,-0.28508472679846486,65.86828330636015,26.85684349325986,0.0913116086906892,5,-0.02375006675720215,-0.07375001907348633,-0.03625011444091797,0.4862499237060547,-0.07999992370605469,2,-0.04337350906524862,6.76743670268448,4.252500057220459,1.9999904632932155,4.199999809265137,-1.2950893485296187,4.077499866485597,-0.04337350906524862
121,2001-05-24,4.195000171661377,4.2100000381469735,4.125,4.125,22044.0,0.01084339162887682,-1.4285665628980984,-0.7000023841880647,61.647738125330704,60.23970618088478,-0.02990963581845918,-0.11762959466340117,-0.12129889875707267,0.12647454112224743,6.630143137538449,0.08500003814697354,0.07848971395674376,0.10162515640258807,-0.0830101427477663,0.28626045555294244,0.009307506827410883,0.19394280597776525,-0.32000017166137695,76.64674420171752,31.518222280436262,0.0923176495751772,5,-0.07250022888183594,-0.11875009536743164,-0.07812511920928955,0.4412498474121094,-0.11750030517578036,3,-0.023242031051134537,1.0,4.150000095367432,6.76743670268448,4.252500057220459,1.9999904632932155,4.199999809265137,-0.023242031051134537
122,2001-05-25,4.142499923706056,4.212500095367432,4.142499923706056,4.212500095367432,4604.0,-0.012514957284144645,-1.0000000000000253,-0.9999999999999873,57.37703593841041,58.30756182417716,0.018675809839252544,-0.05474400917495359,-0.08174218919729004,0.1970383490918186,6.899629441716271,0.07000017166137606,0.10439610214089434,0.0407499074935922,-0.13631754740979218,0.21781736239697702,-0.04778381995810044,0.12928363494528483,-0.25744992256164645,64.07183508630489,15.684185244411651,0.08853372745169234,5,-0.05874991416931241,-0.06624984741211026,-0.05562496185302823,0.49375009536743075,-0.06500005722045898,4,-0.040434525566299895,-1.4285665628980984,4.195000171661377,1.0,4.150000095367432,6.76743670268448,4.252500057220459,-0.040434525566299895
123,2001-05-28,4.137499809265137,4.1875,4.127500057220459,4.1875,2536.0,-0.001207028251782205,1.3999885559518588,0.7142866874203945,57.53423691153715,56.90298342432538,0.007187309792610286,-0.048696476405948985,-0.08775392263014758,0.22225222654467558,7.165819633805887,0.059999942779541016,0.11993453439783686,0.03349981307983363,-0.1442151791026829,0.2112148052623506,-0.055357683011425074,0.12235730917109233,-0.2426008069992065,62.87420293960101,11.77081362483532,0.08885749609125843,5,-0.053749799728393555,-0.061249732971191406,-0.051874756813049316,0.4987502098083496,-0.1574997901916504,0,-0.038670659767480964,-1.0000000000000253,4.142499923706056,-1.4285665628980984,4.195000171661377,1.0,4.150000095367432,-0.038670659767480964
124,2001-05-29,4.275000095367432,4.315000057220459,4.125,4.139999866485597,53776.0,0.03323269907937876,-1.3030315290581742,-2.6999942779759114,66.08478281084601,57.959188738286485,-0.12810819475614288,-0.18110884515871462,-0.23545950824886042,0.10609022757411246,7.735962918631959,0.19000005722045898,0.11022407624428965,0.16187510490417445,-0.031412744820247696,0.35516295462859615,0.06523118004196338,0.2585190297663855,-0.37044907200241095,78.94739483861576,22.548830931666465,0.09664392486221085,5,-0.18000006675720215,-0.19875001907348633,-0.18875008821487427,0.3612499237060547,-0.27500009536743164,1,-0.06608187656331488,1.3999885559518588,4.137499809265137,-1.0000000000000253,4.142499923706056,-1.4285665628980984,4.195000171661377,-0.06608187656331488
125,2001-05-30,4.175000190734863,4.324999809265137,4.142499923706056,4.224999904632568,23540.0,-0.02339179003549785,-2.173904209841102,-0.3703676231650655,58.29384550299751,58.21116388802724,-0.018272206668960678,-0.07719064020767519,-0.14228222733815166,0.22630511738750414,7.987289171304606,0.18249988555908114,0.08328403436719789,0.056875181198120295,-0.1374311007358342,0.2511814631320748,-0.04027795976885695,0.15402832216509754,-0.26099018669273377,25.000119209403238,-30.877338540254613,0.09715314096697727,5,-0.07500028610229492,-0.09250020980834961,-0.08937513828277588,0.46124982833862305,-0.15000009536743164,2,-0.03353301483277604,-1.3030315290581742,4.275000095367432,1.3999885559518588,4.137499809265137,-1.0000000000000253,4.142499923706056,-0.03353301483277604
126,2001-05-31,4.175000190734863,4.175000190734863,4.052499771118163,4.125,12140.0,0.0,3.8999980926586786,-1.000009536797734,49.71430657833286,58.30568571988526,-0.0015865387915203755,-0.06994753676977972,-0.14440982754220677,0.2425738705749252,8.225237450994511,0.1225004196167001,0.06375632862597769,0.050000166893005016,-0.14201133794697363,0.2420116717329832,-0.046005585526984305,0.14600591931299434,-0.251720385629167,44.954276135047444,-10.41422142531593,0.09600575241998914,5,-0.07500028610229492,-0.06500017642974854,-0.1412501335144043,0.46124982833862305,-0.2700002193450928,3,-0.025149704018337937,-2.173904209841102,4.175000190734863,-1.3030315290581742,4.275000095367432,1.3999885559518588,4.137499809265137,-0.025149704018337937
127,2001-06-01,4.065000057220459,4.199999809265137,4.065000057220459,4.199999809265137,16556.0,-0.02634733616504159,1.0,-2.699984741269145,40.054507524928056,56.43741035236611,0.1189644105933878,0.0484432152367793,-0.03914888751534562,0.3617818243300608,8.534095449938532,0.13499975204467773,0.06195993059343241,-0.06374996900558472,-0.24740796192858383,0.11990802391741484,-0.15557896546708427,0.02807902745591484,-0.13263584707246734,4.587260312805443,-46.75508899200959,0.09182899646149978,6,0.034999847412109375,0.06124997138977051,-0.031875014305114746,0.5474998950958252,-0.11750006675720215,4,0.0030749837857775297,3.8999980926586786,4.175000190734863,-2.173904209841102,4.175000190734863,-1.3030315290581742,4.275000095367432,0.0030749837857775297
128,2001-06-04,4.012499809265137,4.130000114440918,3.974999904632568,4.119999885559082,21960.0,-0.012915189967111718,1.4313656559007952,0.7962983240026138,40.94706396145779,54.22527422684076,0.1587667920149105,0.10681361811931644,0.007259639773860904,0.421880962526032,8.99812610241364,0.15500020980835005,0.061990256924657317,-0.11650019884109497,-0.2994756433392105,0.06647524565702012,-0.20798792109015274,-0.025012476592037203,-0.07123288217569579,10.71426138585276,-38.47607331761311,0.09148772224905755,6,0.13750004768371582,0.11375021934509277,0.02062523365020752,0.6000001430511475,-0.15999984741210938,0,0.016199391977631983,1.0,4.065000057220459,3.8999980926586786,4.175000190734863,-2.173904209841102,4.175000190734863,0.016199391977631983
129,2001-06-05,4.002500057220459,4.072500228881837,3.994999885559082,4.025000095367432,13844.0,-0.0024921501607521046,-3.133309597680735,0.2093025318926208,44.144156528512845,52.866408209150364,0.14480218644747112,0.12333365200369961,0.013907889541616925,0.4402969588503485,9.464695252198442,0.0775003433227548,0.06805644613046535,-0.12662495374679583,-0.3092323762583469,0.055982468764755655,-0.2179286650025718,-0.035321242491019866,-0.05250846752839777,7.857188594597142,-40.9010093636985,0.09130371125577566,6,0.14749979972839355,0.12374997138977051,0.026874899864196777,0.5850000381469727,-0.125,1,-0.005621496021313677,1.4313656559007952,4.012499809265137,1.0,4.065000057220459,3.8999980926586786,4.175000190734863,-0.005621496021313677
130,2001-06-06,4.0625,4.067500114440918,4.050000190734863,4.067500114440918,7192.0,0.014990616345226915,5.999809269502194,0.22222693171703473,49.7092958783556,51.539914626153134,0.07943893201685714,0.07588797910028688,-0.04462452590820121,0.3859940887444546,9.929551983343918,0.06500005722045898,0.058599181473773854,-0.07212500572204572,-0.2382121875786165,0.09396217613452507,-0.15516859665033067,0.010918585206239229,-0.10395824095737094,38.88894775769893,-13.205998254663328,0.08304359092828532,6,0.08749985694885254,0.06375002861022949,-0.03312504291534424,0.5250000953674316,-0.14249992370605513,2,-0.01538461538461533,-3.133309597680735,4.002500057220459,1.4313656559007952,4.012499809265137,1.0,4.065000057220459,-0.01538461538461533
131,2001-06-07,4.025000095367432,4.074999809265137,4.025000095367432,4.0625,3900.0,-0.009230745755709147,-1.6666581895400734,7.499809269502194,47.04226895849178,50.39160718393995,0.10089896806699006,0.12159088792708594,-0.00501485552154346,0.4307073946620248,10.484235595716648,0.04999971389770508,0.03861861586523574,-0.1108749151229862,-0.2730255925853884,0.051275762339416,-0.19195025385418685,-0.029799576391785543,-0.05807917036124577,22.22231641231824,-32.41600161621432,0.08107533873120104,6,0.1249997615814209,0.10124993324279785,-0.00937509536743164,0.5625,-0.16750001907348677,3,0.0,5.999809269502194,4.0625,-3.133309597680735,4.002500057220459,1.4313656559007952,4.012499809265137,0.0
132,2001-06-08,4.047500133514403,4.072500228881837,4.005000114440918,4.005000114440918,6020.0,0.0055900714568599685,-2.176474548126914,-1.133336724183947,40.31749145781215,48.47863546685941,0.07096923092320573,0.0934463847945679,-0.03299846368575121,0.4115931241395865,9.447042627343135,0.06750011444091886,0.029626858502092013,-0.08174989223480278,-0.24710521066416735,0.08360542619456135,-0.16442755144948507,0.0009277669798795074,-0.07236762586393208,46.77427790031921,-5.345585434000945,0.08267765921468213,6,0.10249972343444913,0.07874989509582608,-0.03187513351440341,0.5399999618530282,-0.2650001049041739,4,-0.03520695674465646,-1.6666581895400734,4.025000095367432,5.999809269502194,4.0625,-3.133309597680735,4.002500057220459,-0.03520695674465646
133,2001-06-11,4.012499809265137,4.059999942779541,3.9774999618530273,4.047500133514403,2504.0,-0.008647392982017332,1.7500019868233874,-0.8235366715659288,34.415587230440224,44.95983595792542,0.0965241762589395,0.11587960075573456,-0.00319553988462129,0.45172611983636557,8.425977619832526,0.08249998092651367,0.00957081836323237,-0.10500020980834979,-0.2683613714394646,0.05836095182276546,-0.18668079062390763,-0.02331962899279194,0.36500024795532227,35.897335576509256,-10.907912626687313,0.08168058081555762,6,0.13750004768371582,0.11375021934509277,0.0031251907348632812,0.5750002861022949,-0.3249998092651367,0,-0.016199332558668456,-2.176474548126914,4.047500133514403,-1.6666581895400734,4.025000095367432,5.999809269502194,4.0625,-0.016199332558668456
134,2001-06-12,4.057499885559082,4.0625,3.962500095367432,4.025000095367432,23444.0,0.011214972818200941,3.7058757531218585,-0.9285568316508185,43.50876676372936,43.317049431340074,0.019475176561035923,0.06495565821988158,-0.046529677503664324,0.4059852214343964,7.389458539688384,0.09999990463256792,-0.002334369525599733,-0.05412511825561506,-0.2172305465816926,0.10898031007046294,-0.13567783241865428,0.027427595907424163,0.312000169754028,84.44447270153303,38.396122489072496,0.08155271416303891,6,0.02375006675720215,0.06875014305114746,-0.03874993324279785,0.5300002098083496,-0.42749977111816406,1,-0.05052370412520857,1.7500019868233874,4.012499809265137,-2.176474548126914,4.047500133514403,-1.6666581895400734,4.025000095367432,-0.05052370412520857
135,2001-06-13,4.0275001525878915,4.110000133514403,3.997499942779541,4.0399999618530265,25732.0,-0.007393649739328767,-2.1034437399699843,-0.38461199876749674,37.99284232258773,42.01466451403506,0.029448537767730265,0.09406833408379978,-0.013566362811416433,0.4332658646784564,6.7490934078540015,0.1125001907348624,-0.015629821194067084,-0.08049986362457151,-0.24786023466196028,0.08686050741281726,-0.16418004914326545,0.0031803218941224287,0.32571990432739106,44.06782400672491,1.8118923491559258,0.08368018551869434,6,0.053749799728392667,0.09874987602233798,-0.02562516927719205,0.5599999427795401,-0.3025002479553236,2,-0.03724397012649372,3.7058757531218585,4.057499885559082,1.7500019868233874,4.012499809265137,-2.176474548126914,4.047500133514403,-0.03724397012649372
136,2001-06-14,3.877500057220459,4.025000095367432,3.7999999523162837,4.025000095367432,37072.0,-0.03724397012649372,2.050848608282423,11.800183108264438,33.333353326491604,41.26786960309768,0.14841804879905052,0.24148534240003983,0.13707064489160192,0.5812836544808215,6.5499609743548906,0.22750020027160778,-0.056493018728873245,-0.22099995613098145,-0.4171363659584495,-0.024863546303513395,-0.319068161044715,-0.12293175121724786,0.4600912012329097,25.000019227293706,-13.89751821077084,0.09806820491373403,6,0.08749997615814209,0.2112499475479126,0.1356249451637268,0.6475000381469727,-0.23749995231628418,3,0.010960675292407851,-2.1034437399699843,4.0275001525878915,3.7058757531218585,4.057499885559082,1.7500019868233874,4.012499809265137,0.010960675292407851
137,2001-06-15,3.815000057220459,3.982500076293945,3.75,3.815000057220459,49500.0,-0.016118632902046293,-2.5769211018596563,-0.0,31.085068264587676,40.17209230344544,0.1919072967699833,0.2986216753388371,0.19868848241732806,0.6439725310663382,6.440249869811619,0.23250007629394487,-0.08526305387190458,-0.2703749656677248,-0.5039810195500358,-0.03676891178541375,-0.38717799260888075,-0.15357193872656927,0.4903357228646845,18.05556475379984,-17.073410789067385,0.11680302694115557,6,0.11500000953674272,0.2487499713897705,0.2074999213218689,0.6037499904632568,-0.2350001335144043,4,0.011140240743390928,2.050848608282423,3.877500057220459,-2.1034437399699843,4.0275001525878915,3.7058757531218585,4.057499885559082,0.011140240743390928
138,2001-06-18,3.75,3.8250000476837163,3.7000000476837163,3.752500057220459,21624.0,-0.017038022606955527,-1.439025297965205,-100.0,16.346156785238037,37.08342566530379,0.24111137345926492,0.34591558403452893,0.26654619487615605,0.7061907500783065,6.082661218775315,0.125,-0.10704871560328488,-0.31287503242492676,-0.5837133286589724,-0.042036736190880664,-0.44829418054195,-0.17745588430790393,0.5109089176783321,12.195107768082668,-16.672722688901985,0.13541914811702296,6,0.15500009059906006,0.2849999666213989,0.36375004053115845,0.5875000953674316,-0.1875,0,0.008666674296061272,-2.5769211018596563,3.815000057220459,2.050848608282423,3.877500057220459,-2.1034437399699843,4.0275001525878915,0.008666674296061272
139,2001-06-19,3.8125,3.859999895095825,3.650000095367432,3.650000095367432,30284.0,0.016666666666666607,-1.5846144365835637,-64.99847415601737,25.589222778228688,34.40341754306747,0.1663153957347827,0.26220512465419077,0.2094621043620979,0.6344181521256465,7.229360177641228,0.2099997997283931,-0.10992422936244672,-0.228375029563904,-0.5057607849654238,0.04901072583761534,-0.3670679072646639,-0.0896821518631441,0.3923180306788705,35.32606329494449,5.722420417784878,0.1386928777007597,6,0.06750011444091797,0.17499995231628418,0.30125004053115845,0.5250000953674316,-0.26250004768371626,1,-0.032786885245901676,-1.439025297965205,3.75,-2.5769211018596563,3.815000057220459,2.050848608282423,3.877500057220459,-0.032786885245901676
140,2001-06-20,3.9700000286102295,3.9700000286102295,3.7374999523162837,3.75,21644.0,0.04131148291415854,1.1136367823466278,1.3538471244501735,38.611106328024086,33.46662169523773,-0.006353782668877539,0.09542079015022153,0.05770791913445361,0.4654334841289067,8.080175719993349,0.23250007629394576,-0.10689597348678515,-0.06187499761581439,-0.33601424642172173,0.21226425119009296,-0.19894462201876806,0.07519462678713928,0.16823984983126827,85.33331553141275,55.2890774645231,0.13706962440295362,6,-0.08999991416931152,0.017499923706054688,0.14375001192092896,0.36750006675720215,-0.2274999618530278,2,-0.08564229514334154,-1.5846144365835637,3.8125,-1.439025297965205,3.75,-2.5769211018596563,3.815000057220459,-0.08564229514334154
141,2001-06-21,4.0974998474121085,4.199999809265137,4.0275001525878915,4.199999809265137,59120.0,0.03211582314434214,2.365848212208879,-0.4659088569239496,51.771105695696264,34.73924549944707,-0.1368826785383943,-0.0419066053062318,-0.06325197382311831,0.3257565473744881,8.446984608242987,0.22999978065490723,-0.10401987945139446,0.07049983739852816,-0.1947488225678624,0.3357484973649183,-0.062124492584667124,0.20312416738172345,-0.4474997520446764,81.36363360507268,46.1123282842709,0.13262432998319515,6,-0.1724998950958243,-0.10999989509582431,0.01625019311904996,0.24000024795532315,-0.3474998474121085,3,-0.09090908032975364,1.1136367823466278,3.9700000286102295,-1.5846144365835637,3.8125,-1.439025297965205,3.75,-0.09090908032975364
142,2001-06-22,3.974999904632568,4.074999809265137,3.877500057220459,4.074999809265137,27240.0,-0.029896265367016173,2.949998807905968,0.975609188771756,48.101270101408176,36.25987692955462,-0.02877433853352196,0.07104369321656501,0.06449927386658194,0.4347643986920544,9.063383097635343,0.2199997901916495,-0.11472202420168731,-0.04362510442733791,-0.30405228921722083,0.216802080362545,-0.17383869682227937,0.08658848796760354,-0.31399981498718166,59.090905150103964,19.879253094981266,0.13021359239494149,6,-0.049999952316283736,0.012500047683716264,0.13875013589859053,0.3625001907348637,-0.3199999332427974,4,-0.08427668119890408,2.365848212208879,4.0974998474121085,1.1136367823466278,3.9700000286102295,-1.5846144365835637,3.8125,-0.08427668119890408
143,2001-06-25,3.9774999618530273,4.070000171661377,3.9375,4.070000171661377,21528.0,0.0006289452277836727,1.864862078386696,0.9250029802350769,48.724484955058095,36.83940117303559,-0.041081377145163245,0.058965437392794584,0.06738784297111344,0.4215238973721842,9.817740782875426,0.13250017166137695,-0.12044954938161956,-0.03312505483627337,-0.28794638215524504,0.2216962724826983,-0.1605357184957592,0.09428560882321246,-0.3057198778152461,59.54546124482303,15.691548438168638,0.12741066365948595,6,-0.052500009536743164,0.009999990463256836,0.1362500786781311,0.3475000858306885,-0.32749986648559526,0,-0.09993715699793149,2.949998807905968,3.974999904632568,2.365848212208879,4.0974998474121085,1.1136367823466278,3.9700000286102295,-0.09993715699793149
144,2001-06-26,3.9925000667572017,4.045000076293944,3.9500000476837163,4.045000076293944,39120.0,0.0037712394841069585,2.6190480515528485,0.5675663833143411,46.25668878731661,37.75760633578325,-0.07405948147247887,0.022889543467723872,0.051614175279911745,0.39240843229624245,9.783200564747151,0.09500002861022816,-0.12193790671377247,-0.003999948501587358,-0.2263699982383156,0.2183701012351409,-0.11518497336995148,0.10718507636677677,-0.3101555882148732,55.13517693241534,10.213155519376407,0.11118502486836407,6,-0.06750011444091752,-0.005000114440917525,0.12124997377395674,0.28250002861022994,-0.21749997138976962,1,-0.10770195605944155,1.864862078386696,3.9774999618530273,2.949998807905968,3.974999904632568,2.365848212208879,4.0974998474121085,-0.10770195605944155
145,2001-06-27,4.0349998474121085,4.072500228881837,3.875,4.0,27420.0,0.01064490418141073,2.5908933277846717,-0.666663639129693,50.531901672125734,39.66855615196482,-0.12894332218861404,-0.03229212248818136,0.00801279808374833,0.3401284235897437,9.83700210190907,0.19750022888183683,-0.11465824366170985,0.04549984931945694,-0.16149366950555688,0.2524933681444703,-0.05799691009304997,0.14899660873196385,-0.3423022622553238,49.230751173019826,1.3779934806226493,0.10349675941250672,6,-0.10999989509582431,-0.04749989509582431,0.06625020503997892,0.20500016212463468,-0.1974997520446764,2,-0.12019824372654808,2.6190480515528485,3.9925000667572017,1.864862078386696,3.9774999618530273,2.949998807905968,3.974999904632568,-0.12019824372654808
146,2001-06-28,4.070000171661377,4.087500095367432,3.8875000476837163,4.0,22900.0,0.008674182298102462,2.809524025776441,2.000013623978252,51.181103938948894,41.90144900467162,-0.1494859446217549,-0.07964558717078685,-0.02826930494728952,0.2934162932843396,10.516952724657925,0.20000004768371538,-0.11936806753169016,0.08575017452240008,-0.10621402786573775,0.2777143769105379,-0.01023192667166839,0.181732275716469,-0.3671565420224252,91.76474548126873,41.96724381665547,0.09598210119406889,6,-0.14500021934509277,-0.08250021934509277,0.03124988079071045,0.1699998378753662,-0.28250026702880904,3,-0.08046685284794208,2.5908933277846717,4.0349998474121085,2.6190480515528485,3.9925000667572017,1.864862078386696,3.9774999618530273,-0.08046685284794208
147,2001-06-29,4.077499866485597,4.125,4.0300002098083505,4.074999809265137,28128.0,0.0018426767832686597,-1.0540660360337342,0.03571501556530175,53.51351769324158,46.031155772227564,-0.12944695207444035,-0.09081705008111429,-0.03400804448053307,0.2754867104457821,10.966636260679097,0.0949997901916495,-0.11749331716520617,0.0926248788833628,-0.10052402190583454,0.2857737796725597,-0.003949571511236094,0.18919932927796124,-0.36471311325412126,80.99994659423864,28.22785922050194,0.0965744503945985,6,-0.1524999141693124,-0.08999991416931241,0.021875143051146573,0.16250014305114657,-0.15749979019165172,4,-0.08031879269388409,2.809524025776441,4.070000171661377,2.5908933277846717,4.0349998474121085,2.6190480515528485,3.9925000667572017,-0.08031879269388409
148,2001-07-02,4.077499866485597,4.125,3.900000095367432,4.125,73536.0,0.0,8.473653566229967,-18.999618538997282,51.136363020612976,48.869726910270266,-0.08728454616090264,-0.09032893878749171,-0.029792936486511046,0.2574862907705908,11.88426385280823,0.22499990463256792,-0.09771592501004456,0.08937487602233984,-0.10787508666496137,0.2866248387096415,-0.009250105321310542,0.18799985736599067,-0.3549688521334482,80.99994659423864,30.902641281206385,0.09862498134365079,7,-0.10874998569488614,-0.08999991416931241,0.002500176429747647,0.09750008583068759,-0.12999987602233976,0,-0.10361739029558314,-1.0540660360337342,4.077499866485597,2.809524025776441,4.070000171661377,2.5908933277846717,4.0349998474121085,-0.10361739029558314
149,2001-07-03,3.9800000190734863,4.025000095367432,3.9500000476837163,4.025000095367432,8508.0,-0.023911673968035063,2.333329801212204,0.9473673643527758,47.49339599235243,49.85664798408453,0.04076021923486817,0.00569059353946022,0.07329381418964154,0.3357170888520731,12.851481180252545,0.12749981880188033,-0.07023013768358677,-0.006999969482421875,-0.204161357815968,0.19016141885112425,-0.10558066364919494,0.09158072468435119,-0.24791962882307805,42.00000762939453,-8.493989614410388,0.09858069416677295,7,0.05749988555908203,0.0074999332427978516,0.10000002384185791,0.19250011444091797,0.09999990463256925,1,-0.08291455329763431,8.473653566229967,4.077499866485597,-1.0540660360337342,4.077499866485597,2.809524025776441,4.070000171661377,-0.08291455329763431
150,2001-07-04,4.0,4.047500133514403,3.974999904632568,4.0,9012.0,0.005025120811725348,-1.8999980926585738,-0.0,57.49235456168582,50.49234230252782,0.02845567453354203,-0.020271119825997275,0.05987308570257266,0.2985642142176079,13.805730721179277,0.0725002288818355,-0.022027639907255647,0.01612501144409162,-0.17795492219972342,0.2102049450879071,-0.0809149553778159,0.11316497826599914,-0.2585612213692974,47.36841048560092,-6.088074901254373,0.09703996682190771,7,0.0,-0.01250004768371582,0.0856250524520874,0.1725001335144043,0.019999980926513672,2,-0.05624997615814198,2.333329801212204,3.9800000190734863,8.473653566229967,4.077499866485597,-1.0540660360337342,4.077499866485597,-0.05624997615814198
151,2001-07-05,4.025000095367432,4.112500190734863,3.974999904632568,4.0,14732.0,0.00625002384185791,-2.666660308862112,100.0,63.46154551534497,52.19903957074302,-0.008839597913275377,-0.0477177279161225,0.03639794695345877,0.25618287359890957,14.442117970064103,0.13750028610229537,0.015264918693763008,0.04112510681152326,-0.15295482683229178,0.23520504045533874,-0.05591486001038426,0.13816507363343078,-0.2743900961240402,55.55557910307943,-2.2806153871323076,0.09703996682190771,7,-0.02500009536743164,-0.10000014305114746,0.06624984741210938,0.14750003814697266,0.08750009536743164,3,-0.046583849827929846,-1.8999980926585738,4.0,2.333329801212204,3.9800000190734863,8.473653566229967,4.077499866485597,-0.046583849827929846
152,2001-07-06,3.9049999713897705,4.0,3.75,4.0,18452.0,-0.029813694691777748,4.263156309683054,-3.799986648610502,59.28143763867897,53.37203431336755,0.11196067874622173,0.06435898047393707,0.15736600802843626,0.3629172335995241,15.392874633789738,0.27500009536743164,0.029899732862624262,-0.07175000905990592,-0.2664568832157608,0.12295686509594894,-0.16910344613783312,0.025603428018021734,0.2949998378753662,41.3333257039388,-21.355954139623755,0.09735343707792744,7,0.03250002861022949,0.019999980926513672,0.19999998807907104,0.1712501049041748,0.2324998378753662,4,-0.03008964599694608,-2.666660308862112,4.025000095367432,-1.8999980926585738,4.0,2.333329801212204,3.9800000190734863,-0.03008964599694608
153,2001-07-09,3.947499990463257,3.9500000476837163,3.8250000476837163,3.8875000476837163,6840.0,0.010883487678582604,2.846150460330799,-0.6315781548415224,58.282209845256055,54.708203319805264,0.07236789935933974,0.017644289100080535,0.11255977118585214,0.31013799345969684,16.18820500656791,0.125,0.021106084503924816,-0.025999999046325772,-0.22036395787695362,0.16836395978430163,-0.12318197846163947,0.07118198036898793,0.24349982261657743,54.482727322952094,-11.18582996746246,0.0971819794153137,7,-0.009999990463256836,-0.022500038146972656,0.1656249761581421,0.12875008583068848,0.18000006675720215,0,-0.006966412725965543,4.263156309683054,3.9049999713897705,-2.666660308862112,4.025000095367432,-1.8999980926585738,4.0,-0.006966412725965543
154,2001-07-10,3.8524999618530273,3.974999904632568,3.849999904632568,3.902499914169312,3340.0,-0.02406587177700814,-3.545449028337024,-0.8333333333333469,42.192684714244585,53.78162365781847,0.16251015158890691,0.10171369495049021,0.2041021241799541,0.3957189071815481,16.84026956387698,0.125,0.02295965457283966,-0.11075003147125262,-0.30806153035407124,0.086561467411566,-0.20940578091266193,-0.012094282029843306,0.32967985496521024,28.275836667903153,-33.46336063372405,0.09865574944140934,7,0.08500003814697266,0.07249999046325684,0.28562498092651367,0.22375011444091797,0.27500009536743164,1,0.024659319805556912,2.846150460330799,3.947499990463257,4.263156309683054,3.9049999713897705,-2.666660308862112,4.025000095367432,0.024659319805556912
155,2001-07-11,3.877500057220459,3.9500000476837163,3.777499914169312,3.7999999523162837,11872.0,0.006489317486042756,-1.816324544621208,-1.5500035762820923,33.076941698963324,51.77005007559785,0.1260776305636977,0.06840704503812578,0.1764277432397705,0.35935355295570837,18.096420118734382,0.1725001335144043,0.024394822240261238,-0.07824993133544922,-0.27667857326470635,0.12017871059380791,-0.17746425230007823,0.020964389629179347,0.29603616326141413,35.17241107156106,-23.089524183276552,0.09921432096462866,7,0.059999942779541016,0.047499895095825195,0.26062488555908203,0.19875001907348633,0.22249984741210938,2,0.052224336169515384,-3.545449028337024,3.8524999618530273,2.846150460330799,3.947499990463257,4.263156309683054,3.9049999713897705,0.052224336169515384
156,2001-07-12,3.920000076293945,3.972500085830689,3.8524999618530273,3.9500000476837163,14348.0,0.010960675292407851,2.2000012715649206,-0.3870958810554484,45.17545510746821,50.84359867717858,0.06712097102986636,0.030835211470408908,0.13290107351983727,0.30051053787664594,17.989232124254357,0.12000012397766158,0.0285052579349534,-0.03787491321563774,-0.23366795115253014,0.15791812472125466,-0.13577143218408372,0.06002160575280868,0.2450654197782911,68.00003051757795,9.436352087145224,0.0978965189684463,7,0.01749992370605513,0.004999876022339311,0.21812486648559615,0.15625000000000044,0.10500001907348677,3,0.025510179256708287,-1.816324544621208,3.877500057220459,-3.545449028337024,3.8524999618530273,2.846150460330799,3.947499990463257,0.025510179256708287
157,2001-07-13,3.857500076293945,3.934999942779541,3.849999904632568,3.865000009536743,7944.0,-0.015943877240708892,-6.555466076102016,0.2499980131766201,40.476201288822466,49.6591362625352,0.10631201625094899,0.10190729990662106,0.1951582979708033,0.3440624589355754,17.59389330688105,0.0850000381469731,0.022575992498262476,-0.10249991416931215,-0.29260371099288696,0.08760388265426311,-0.19755181258109955,-0.00744801575752474,0.2992641098568467,40.50641315829157,-17.19227946337802,0.09505189841178754,7,0.07375001907348677,0.06749987602233931,0.28062486648559615,0.21875000000000044,0.16750001907348677,4,0.06610501863836826,2.2000012715649206,3.920000076293945,-1.816324544621208,3.877500057220459,-3.545449028337024,3.8524999618530273,0.06610501863836826
158,2001-07-16,3.7825000286102295,3.865000009536743,3.775000095367432,3.802500009536743,8080.0,-0.019442656176372863,-4.1428746594006505,2.666687859617733,34.782607193329866,48.24682639597714,0.15093849649099766,0.18916562924200164,0.2684748886470132,0.400723393314113,17.039413354126516,0.08999991416931108,0.01022892571738554,-0.179124963283539,-0.3620922208158701,0.003842294248791678,-0.27060859204970455,-0.08764133451737344,0.3661288738175461,3.749970197648985,-52.03102868828007,0.09148362876616539,7,0.14875006675720215,0.1424999237060547,0.3556249141693115,0.2937500476837158,0.32249999046325684,0,0.0938532129463967,-6.555466076102016,3.857500076293945,2.2000012715649206,3.920000076293945,-1.816324544621208,3.877500057220459,0.0938532129463967
159,2001-07-17,3.6875,3.775000095367432,3.567500114440918,3.775000095367432,15304.0,-0.025115671617095714,3.7428515375937628,4.375008940705265,26.599346492535133,44.81426994384928,0.2235977438927801,0.2891454523768431,0.3608946323227915,0.47824242675014617,16.50778588034531,0.21499991416931152,-0.009532967571124651,-0.2678749918937684,-0.4787083410413473,-0.05704164274618995,-0.3732916664675576,-0.16245831731997917,0.45315632437922027,29.62960346572332,-25.865443480552017,0.10541667457378932,7,0.15250015258789062,0.19624996185302734,0.450624942779541,0.3887500762939453,0.41249990463256836,1,0.11932204941571767,-4.1428746594006505,3.7825000286102295,-6.555466076102016,3.857500076293945,2.2000012715649206,3.920000076293945,0.11932204941571767
160,2001-07-18,3.630000114440918,3.775000095367432,3.625,3.775000095367432,19184.0,-0.015593189304157873,1.0689671048088145,1.6571408330199802,21.241821306334614,40.123189476181466,0.24931146697648332,0.3371534014826887,0.4166241772380683,0.5190268582695641,16.972740702686156,0.15000009536743208,-0.030337899671793345,-0.30837488174438477,-0.5642596224023082,-0.05249014108646133,-0.43631725207334604,-0.18043251141542305,0.4877299615407704,15.432099855594844,-34.00963543422288,0.1279423703289617,7,0.15374994277954102,0.2537498474121094,0.47374987602233887,0.44624996185302734,0.497499942779541,2,0.13705232151381486,3.7428515375937628,3.6875,-4.1428746594006505,3.7825000286102295,-6.555466076102016,3.857500076293945,0.13705232151381486
161,2001-07-19,3.724999904632568,3.724999904632568,3.5999999046325684,3.625,11600.0,0.026170740274558346,1.500002384188078,-0.6896546054254158,29.32551450871499,36.79475357285214,0.11988903427589204,0.22431682332508673,0.3193901538053372,0.4103688323084609,19.01641648202188,0.12499999999999956,-0.039353143345579156,-0.19475009441375768,-0.4560368509541406,0.06653666212662479,-0.32539347268394936,-0.06410671614356644,0.3707209728874896,42.857105785237515,-2.485625096272905,0.13064337827019123,7,0.04625010490417525,0.15875005722045943,0.3787500858306889,0.3512501716613774,0.40750026702880904,3,0.10067114351697959,1.0689671048088145,3.630000114440918,3.7428515375937628,3.6875,-4.1428746594006505,3.7825000286102295,0.10067114351697959
162,2001-07-20,3.640000104904175,3.75,3.625,3.625,8444.0,-0.02281873876632423,-15.66655010728761,0.15000119209403304,26.66667344835234,33.28191619541839,0.1825416989754718,0.298222480793056,0.3953191298801464,0.48323302658988254,20.378818479109313,0.125,-0.06433202495503343,-0.2629999041557314,-0.5509627531285108,0.024962944817048527,-0.40698132864212155,-0.11901847966934165,0.4345919420927169,24.36975328677157,-15.782527433680038,0.14398142448638987,7,0.13124990463256836,0.24374985694885254,0.3868749141693115,0.4362499713897705,0.43999981880188077,4,0.1057692251009954,1.500002384188078,3.724999904632568,1.0689671048088145,3.630000114440918,3.7428515375937628,3.6875,0.1057692251009954
163,2001-07-23,3.5799999237060547,3.7200000286102295,3.5750000476837163,3.7200000286102295,9000.0,-0.016483565788166232,1.0714267467979495,-9.333275053643804,27.7777748343388,31.680259542095524,0.20666262665123014,0.3445830076890579,0.44318819597959,0.5314637804181288,21.889922590571217,0.14499998092651323,-0.10095344554577057,-0.3031250834465027,-0.6225854374652746,0.016335270572269245,-0.4628552604558882,-0.14339490643711672,0.4743084459885978,6.024005018855164,-32.49440174891675,0.15973017700938594,7,0.19000017642974854,0.30375003814697266,0.41687512397766113,0.4837501049041748,0.4700002670288086,0,0.12430172657677274,-15.66655010728761,3.640000104904175,1.500002384188078,3.724999904632568,1.0689671048088145,3.630000114440918,0.12430172657677274
164,2001-07-24,3.5625,3.6324999332427983,3.5499999523162837,3.5499999523162837,15368.0,-0.0048882469494409,-12.199946594441212,-0.08928598798030982,25.626741983026136,30.85245957365806,0.1997006633475169,0.34595390208405963,0.4504407779166044,0.5331808291334177,23.519699183999606,0.08249998092651456,-0.1284717693978794,-0.2991250038146971,-0.644425284479464,0.046175276850069835,-0.471775144147081,-0.12647486348231363,0.4723360394845031,5.555573216179992,-30.527950932616086,0.17265014033238354,7,0.19875001907348633,0.31249988079071045,0.4075000286102295,0.4762500524520874,0.47499990463256836,1,0.15228070710834696,1.0714267467979495,3.5799999237060547,-15.66655010728761,3.640000104904175,1.500002384188078,3.724999904632568,0.15228070710834696
165,2001-07-25,3.5499999523162837,3.602499961853028,3.4749999046325684,3.4749999046325684,21164.0,-0.003508785314727425,-2.3999993642175386,5.999980926586183,23.16383343673779,28.40672383246579,0.17976340803649737,0.3375629969105396,0.4547548075020811,0.5301041828210233,24.910871413126372,0.12750005722045943,-0.1609315569998464,-0.2873750567436222,-0.6491378285607508,0.07438771507350639,-0.4682564426521867,-0.10649367083505767,0.4557459219381266,27.272735154330295,-6.0854878543471465,0.18088138590856429,7,0.15499997138977095,0.2874999046325688,0.38375008106231734,0.4637501239776616,0.4100000858306889,2,0.15492956611377529,-12.199946594441212,3.5625,1.0714267467979495,3.5799999237060547,-15.66655010728761,3.640000104904175,0.15492956611377529
166,2001-07-26,3.7425000667572017,3.875,3.525000095367432,3.5499999523162837,79928.0,0.054225385077911525,-1.8865991949803442,2.566666560702936,41.51436512430383,28.522075369741493,-0.04532984169104992,0.12571485087719614,0.2571844908231715,0.3238268871379053,25.65140270719558,0.3499999046325679,-0.16803052015673892,-0.07849993705749547,-0.4252646569474865,0.26826478283249555,-0.2518822970024912,0.09488242288750026,0.22078612992746116,66.87502458690999,33.09938157603665,0.17338235994499557,7,-0.06750011444091752,0.09499979019165083,0.19124996662139937,0.2712500095367436,0.1324999332427983,3,0.10287240710642176,-2.3999993642175386,3.5499999523162837,-12.199946594441212,3.5625,1.0714267467979495,3.5799999237060547,0.10287240710642176
167,2001-07-27,3.75,3.875,3.652499914169312,3.875,49084.0,0.0020039901426900375,2.5600013732910085,-0.6493502633130378,39.29539225352749,29.02349593198568,-0.07787128147495226,0.09741600845352494,0.24427459741777913,0.3048885083503414,26.72043885577724,0.22250008583068803,-0.17153411527639761,-0.05462501049041757,-0.38070327843618035,0.2714532574553452,-0.21766414446329918,0.10841412348246404,0.17422329332049546,68.75000745057882,36.04071555730719,0.16303913397288144,7,-0.07500004768371582,0.04999995231628418,0.20624995231628418,0.2637500762939453,-0.012500047683716264,4,0.10200004577636723,-1.8865991949803442,3.7425000667572017,-2.3999993642175386,3.5499999523162837,-12.199946594441212,3.5625,0.10200004577636723
168,2001-07-30,3.6549999713897705,3.7999999523162837,3.630000114440918,3.75,50476.0,-0.02533334096272788,-1.3448295139705253,0.7600002288818359,39.29539225352749,30.43416768320705,-0.0031951072765949995,0.167740624450464,0.32870007208381047,0.389977025429431,27.137724186641517,0.16999983787536577,-0.1924799777458297,-0.1285000443458557,-0.4342536713931029,0.17725358270139102,-0.2813768578694793,0.024376769177767876,0.23328545083569097,45.00000596046306,11.2453612412245,0.15287681352362345,7,0.019999980926513672,0.14499998092651367,0.30124998092651367,0.3587501049041748,0.09500002861022949,0,0.11627905763147894,2.5600013732910085,3.75,-1.8865991949803442,3.7425000667572017,-2.3999993642175386,3.5499999523162837,0.11627905763147894
169,2001-07-31,3.650000095367432,3.747499942779541,3.5850000381469727,3.747499942779541,20464.0,-0.0013679551467786766,2.333336593763449,1.0263138742003521,37.396119468753035,32.22908970125354,-0.004552766510204531,0.15468067937685293,0.32115677191948366,0.38421717696584645,27.662317769789258,0.16249990463256836,-0.20699485114559346,-0.1169999241828914,-0.41358400726144096,0.1795841588956577,-0.2652919657221662,0.031292117356383375,0.22499990463256792,43.75003725289422,9.754422823064587,0.14829204153927456,7,0.024999856948852095,0.1499998569488521,0.3062498569488521,0.36374998092651323,0.0,1,0.10958906436060367,-1.3448295139705253,3.6549999713897705,2.5600013732910085,3.75,-1.8865991949803442,3.7425000667572017,0.10958906436060367
170,2001-08-01,3.775000095367432,3.837500095367432,3.6375000476837163,3.6375000476837163,72272.0,0.03424657444766899,-1.9090905938267817,-1.4102591063813203,42.63959231134916,33.70843167932401,-0.11937505639613644,0.012606300778518875,0.18811187921577144,0.2506717998833028,28.152736418794795,0.20000004768371582,-0.2085661849422351,0.019250071048737105,-0.2564552730237568,0.29495541512123147,-0.11860260098751008,0.1571027430849843,0.06799989700317344,71.42859089131798,40.01030525559871,0.13785267203624713,8,-0.1000001430511479,0.024999856948852095,0.1812498569488521,0.23874998092651323,-0.07750010490417525,2,0.06953637155857773,2.333336593763449,3.650000095367432,-1.3448295139705253,3.6549999713897705,2.5600013732910085,3.75,0.06953637155857773
171,2001-08-02,3.837500095367432,4.074999809265137,3.8125,3.875,135872.0,0.01655629097246858,-4.999989100876834,-0.27272648456695076,48.984772187942696,36.188220428167384,-0.18353987011908224,-0.06815532281637093,0.11667666480347583,0.17950392265503679,28.965694973733115,0.29999971389770463,-0.19289874158294307,0.09112507104873702,-0.1574470556944947,0.3396971977919687,-0.03316099232287861,0.21541113442035265,-0.3625001907348637,51.53064799280666,20.38364017118858,0.12428606337161582,8,-0.06250023841857955,-0.037500143051147905,0.1187498569488521,0.17624998092651323,-0.21250009536743208,3,0.031921808400062535,-1.9090905938267817,3.775000095367432,2.333336593763449,3.650000095367432,-1.3448295139705253,3.6549999713897705,0.031921808400062535
172,2001-08-03,3.787499904632568,3.974999904632568,3.7625000476837163,3.875,26556.0,-0.013029365340009647,-2.090911297761817,2.333341810459966,50.2604102638226,38.68629103144336,-0.12339256285541511,-0.02889052200443798,0.15866890862740224,0.22045748949014188,28.4846407710736,0.21249985694885165,-0.16719642643698807,0.04699988365173313,-0.19112107370662246,0.2851208410100887,-0.07206059502744466,0.16606036233091093,-0.30050000190734805,41.32652266826511,6.436626509395701,0.1190604786791778,8,-0.012500047683715376,0.012500047683716264,0.16875004768371626,0.2262501716613774,-0.2949998378753662,4,0.023102335992248868,-4.999989100876834,3.837500095367432,-1.9090905938267817,3.775000095367432,2.333336593763449,3.650000095367432,0.023102335992248868
173,2001-08-06,3.920000076293945,4.074999809265137,3.7625000476837163,3.7625000476837163,54528.0,0.03498354455383956,-2.968250219874889,-1.799998365131506,61.654139831130294,42.68933523678826,-0.22640018684454954,-0.17239535172911724,0.01969654040312374,0.08070703600222418,28.17361331548294,0.31249976158142045,-0.14958668907221329,0.1808750510215753,-0.05248305386883345,0.41423315591198406,0.06419599857637115,0.29755410346677946,-0.42124017543792647,68.36738665867388,31.45666489451345,0.1166790524452043,8,-0.14500021934509233,-0.12000012397766069,0.03624987602233931,0.09375000000000044,-0.6700000762939449,0,-0.046556153169823644,-2.090911297761817,3.787499904632568,-4.999989100876834,3.837500095367432,-1.9090905938267817,3.775000095367432,-0.046556153169823644
174,2001-08-07,3.947499990463257,4.0,3.8975000381469727,4.0,20428.0,0.0070152840903285885,2.904759742235503,-0.3333333333333352,66.40826281194946,47.494271834034,-0.2162898332638581,-0.20281143032771576,-0.01852218497086211,0.04576371287444969,28.0532899059595,0.10249996185302734,-0.11812814408618832,0.20362496376037598,-0.042943495362479656,0.4501934228832316,0.08034073419894794,0.326909193321804,-0.43721529143905613,70.85716839227312,29.93948510210268,0.12328422956142791,8,-0.14750003814697266,-0.15374994277954102,0.03062492609024048,0.06625008583068848,-0.5724999904632568,1,-0.050031663316123076,-2.968250219874889,3.920000076293945,-2.090911297761817,3.787499904632568,-4.999989100876834,3.837500095367432,-0.050031663316123076
175,2001-08-08,4.079999923706056,4.079999923706056,3.9300000667572017,3.9925000667572017,29424.0,0.033565530984903,2.428573764104146,-1.6666636391297296,67.661690480054,50.39953020689513,-0.2969282132913156,-0.3366214868179336,-0.15719847824939048,-0.09112956059111488,27.710429069511257,0.14999985694885387,-0.078523777404083,0.32599990367889475,0.04246766779852429,0.6095321395592652,0.18423378573870952,0.46776602161908,-0.558420922477036,100.0,56.87687697611119,0.14176611794018515,8,-0.24749994277954146,-0.28624987602233976,-0.0674999952316293,-0.06624984741211026,-0.9049999713897718,2,-0.10539211675965776,2.904759742235503,3.947499990463257,-2.968250219874889,3.920000076293945,-2.090911297761817,3.787499904632568,-0.10539211675965776
176,2001-08-09,4.019999980926514,4.2224998474121085,3.997499942779541,3.997499942779541,194320.0,-0.014705868603311467,-18.99995761454661,0.2571437135048639,69.38774368257828,53.743124810123,-0.21615648963535694,-0.2832690273407019,-0.10419944324709318,-0.03352138300110585,27.786794828840634,0.22499990463256747,-0.0331781257591075,0.26099996566772443,-0.037964905774191315,0.5599648371096402,0.11151752994676656,0.4104824013886823,-0.4760841427984128,55.97827072856091,10.049931773927845,0.14948243572095776,8,-0.1162500381469731,-0.17125010490417525,-0.026250004768371582,-0.006249904632568359,-1.03250002861023,3,-0.08022387860532487,2.428573764104146,4.079999923706056,2.904759742235503,3.947499990463257,-2.968250219874889,3.920000076293945,-0.08022387860532487
177,2001-08-10,4.112500190734863,4.1875,4.012499809265137,4.137499809265137,91832.0,0.02301000254906227,1.8000030517578125,-1.111092273131861,76.29630205235355,57.85433700999256,-0.28142312908638356,-0.3749074478676655,-0.1992238682404377,-0.12853844080388743,27.853868945753863,0.17500019073486328,0.02184158651447987,0.3407501697540285,0.004653744895804834,0.6768465946122522,0.17270195732491667,0.5087983821831403,-0.527869312049722,76.08702074605364,24.073740268878446,0.16804821242911175,8,-0.2087502479553227,-0.26375031471252486,-0.1500002145767212,-0.09875011444091797,-1.1250002384185795,4,-0.11854107431609673,-18.99995761454661,4.019999980926514,2.428573764104146,4.079999923706056,2.904759742235503,3.947499990463257,-0.11854107431609673
178,2001-08-13,4.137499809265137,4.150000095367432,4.074999809265137,4.150000095367432,22464.0,0.006078934315090212,10.999771123402633,0.5000190737773709,78.1862656871246,62.386575478700514,-0.25790383768036795,-0.3920482465297539,-0.22481674920190864,-0.15625442997425498,27.528624511800125,0.07500028610229492,0.047191869784404705,0.3479997992515562,-0.025861963848545777,0.7218615623516587,0.16106891770150522,0.5349306808016072,-0.5145967924563775,73.84612675953035,15.297122170331349,0.18693088155005114,8,-0.20749986171722412,-0.2887499332427983,-0.20624983310699463,-0.1237497329711914,-1.2299997806549077,0,-0.15589118362340026,1.8000030517578125,4.112500190734863,-18.99995761454661,4.019999980926514,2.428573764104146,4.079999923706056,-0.15589118362340026
179,2001-08-14,4.127500057220459,4.150000095367432,4.125,4.1475000381469735,20092.0,-0.0024168586116390944,1.0,1.5999618539005098,78.37839231080507,66.35755325641783,-0.1933840482137552,-0.3661682801459305,-0.2152163181495954,-0.14757980916435898,26.27468193239312,0.02500009536743164,0.07634054854908179,0.3160000443458557,-0.0834943630758751,0.7154944517675861,0.1162528406349903,0.5157472480567211,-0.46862123057549887,67.52141489510008,4.808959653326681,0.1997472037108652,8,-0.1350001096725464,-0.27875018119812056,-0.1962500810623169,-0.11374998092651367,-1.184999942779541,1,-0.21259843611277507,10.999771123402633,4.137499809265137,1.8000030517578125,4.112500190734863,-18.99995761454661,4.019999980926514,-0.21259843611277507
180,2001-08-15,4.127500057220459,4.127500057220459,4.127500057220459,4.127500057220459,0.0,0.0,1.0,-0.0,73.33334489302797,69.06295022364954,-0.15435568911861486,-0.3446565282568672,-0.21755814569705922,-0.14684266603881557,24.952974737856177,0.0,0.11576082740868898,0.2911250472068785,-0.12249019929459415,0.7047402937083511,0.08431742395614261,0.4979326704576148,-0.4348039693294701,57.7778531298547,-4.2259724630674,0.20680762325073626,8,-0.1350001096725464,-0.27875018119812056,-0.1962500810623169,-0.11374998092651367,-1.247499942779541,2,-0.182313760578651,1.0,4.127500057220459,10.999771123402633,4.137499809265137,1.8000030517578125,4.112500190734863,-0.182313760578651
181,2001-08-16,4.099999904632568,4.150000095367432,4.005000114440918,4.150000095367432,13596.0,-0.0066626655861053985,4.799977111903718,-100.0,70.7100586707356,71.3351333799732,-0.0957759875234947,-0.3031652881231217,-0.1915587392765996,-0.11823886595820676,23.114566046016556,0.14499998092651367,0.1607178205798796,0.24487489461898804,-0.1812906004455197,0.6710403896834962,0.03179214708673417,0.4579576421512419,-0.3755155911703123,52.05471219920048,-8.720030017143024,0.2130827475322541,8,-0.10749995708465576,-0.25125002861022994,-0.16874992847442627,-0.08624982833862305,-1.3999998569488525,3,-0.22560974971514802,1.0,4.127500057220459,1.0,4.127500057220459,10.999771123402633,4.137499809265137,-0.22560974971514802
182,2001-08-17,4.025000095367432,4.1024999618530265,4.007500171661377,4.052499771118163,9812.0,-0.018292636831624076,-2.0400164796178886,0.5499914169638762,72.42426160282673,72.53181357682837,0.018390020505199445,-0.20853506380258535,-0.11968747710468186,-0.04647227459479586,21.424826507688845,0.0949997901916495,0.19287524524721578,0.15062508583068857,-0.2693619963803835,0.5706121680417602,-0.05936845527484724,0.3606186269362244,-0.27063484986818453,13.79309210850842,-46.953856814474676,0.20999354110553586,8,0.034999847412109375,-0.17625021934509322,-0.09375011920928955,-0.011250019073486328,-1.1500000953674316,4,-0.2577640045885359,4.799977111903718,4.099999904632568,1.0,4.127500057220459,1.0,4.127500057220459,-0.2577640045885359
183,2001-08-20,4.025000095367432,4.025000095367432,3.9375,4.0225000381469735,14024.0,0.0,68.99847415601755,-0.09091224358860271,72.86586216842349,73.24932461643658,0.0389462127066178,-0.18286288373357706,-0.12175219037009644,-0.04933914413616591,19.24312440749705,0.08750009536743164,0.2150480063539142,0.12837507724761954,-0.2726705105271243,0.529420665022363,-0.07214771663975217,0.32889787113499125,-0.24254677375341283,41.176496987512486,-20.823197692279173,0.20052279388737176,8,0.05124986171722323,-0.17625021934509322,-0.09687507152557373,-0.011250019073486328,-1.100000143051148,0,-0.2577640045885359,-2.0400164796178886,4.025000095367432,4.799977111903718,4.099999904632568,1.0,4.127500057220459,-0.2577640045885359
184,2001-08-21,4.105000019073486,4.130000114440918,4.0625,4.122499942779541,33844.0,0.019875756971566405,3.1538190674608995,-6.99980926950468,71.2903281379591,73.65250657842604,-0.018285783708233083,-0.23203261964349764,-0.2043805000623986,-0.12857641244305906,17.07201730525834,0.10500001907348633,0.24389392274216215,0.1812499999999999,-0.19740238224488316,0.559902382244883,-0.0080761911224414,0.3705761911224412,-0.296143905911582,78.82350301248752,17.27225724776647,0.18932619112244145,8,-0.02500009536743164,-0.2562501430511479,-0.17687499523162842,-0.09124994277954102,-1.0499999523162846,1,-0.29171741410455276,68.99847415601755,4.025000095367432,-2.0400164796178886,4.025000095367432,4.799977111903718,4.099999904632568,-0.29171741410455276
185,2001-08-22,4.099999904632568,4.150000095367432,4.037499904632568,4.037499904632568,16868.0,-0.0012180546693508765,-2.600006103515625,-3.571444141689373,68.29267644310572,73.53083244070687,-0.011343180512334072,-0.19364339664930297,-0.20115393597511178,-0.12203661872153893,14.410295594761918,0.11250019073486328,0.250793463942661,0.14874988794326782,-0.19377744900184446,0.4912772248883801,-0.02251378052928832,0.32001355641582396,-0.2663251674156517,76.47050903746255,13.087786367473043,0.17126366847255614,8,-0.03749990463256836,-0.25125002861022994,-0.23812484741210938,-0.12749981880187988,-1.0674998760223393,2,-0.28231702856475616,3.1538190674608995,4.105000019073486,68.99847415601755,4.025000095367432,-2.0400164796178886,4.025000095367432,-0.28231702856475616
186,2001-08-23,4.127500057220459,4.175000190734863,4.082499980926514,4.125,12992.0,0.006707354445744773,-1.1142882055138663,0.04000091552734375,74.46045337285247,73.32684925409563,-0.02457516484395672,-0.20113366037969493,-0.2253089602678955,-0.14814089152484433,14.068047463652222,0.09250020980834961,0.25224903177588054,0.1570000410079957,-0.17934875170031983,0.4933488337163112,-0.011174355346161846,0.32517443736215323,-0.2704958133918307,79.99995984532418,13.256085694703359,0.1681743963541577,8,-0.07124996185302734,-0.27875018119812056,-0.2937500476837158,-0.1549999713897705,-0.7274999618530269,3,-0.30224104796733364,-2.600006103515625,4.099999904632568,3.1538190674608995,4.105000019073486,68.99847415601755,4.025000095367432,-0.30224104796733364
187,2001-08-24,4.132500171661377,4.1875,4.082499980926514,4.1875,10864.0,0.0012114147478134996,2.8181944287906506,-21.99942780850658,68.72248731864418,72.27531832426448,-0.029547130329326876,-0.18552026147501577,-0.2248220052793637,-0.15210105975316823,13.735700970336918,0.10500001907348633,0.24200163719560086,0.1428751468658449,-0.18404940530011782,0.4697996990318076,-0.020587129217136457,0.30633742294882627,-0.2535661916177401,78.00006866455078,10.988092792288072,0.16346227608298147,8,-0.07000017166137695,-0.28375029563903853,-0.3050001859664917,-0.16000008583068848,-0.7380001544952393,4,-0.3466424838409038,-1.1142882055138663,4.127500057220459,-2.600006103515625,4.099999904632568,3.1538190674608995,4.105000019073486,-0.3466424838409038
188,2001-08-27,4.079999923706056,4.172500133514403,4.074999809265137,4.1024999618530265,9748.0,-0.012704233702237167,-4.99997065641592,0.40909287949850687,61.18142950555813,70.36454467923704,0.015577108400995243,-0.10492722382436437,-0.16523614716146717,-0.0966201917304308,13.24094484958297,0.09750032424926669,0.2333991720255999,0.0691249012947095,-0.21918810345248296,0.3574379060419024,-0.07503160107888718,0.21328140366830572,-0.18045199162031045,28.33332803514665,-36.61457410970658,0.1441565023735964,8,-0.017499923706055576,-0.23125004768371715,-0.2524999380111703,-0.1074998378753671,-0.5799999237060556,0,-0.2953431240781734,2.8181944287906506,4.132500171661377,-1.1142882055138663,4.127500057220459,-2.600006103515625,4.099999904632568,-0.2953431240781734
189,2001-08-28,4.050000190734863,4.112500190734863,4.050000190734863,4.050000190734863,18800.0,-0.007352875865728525,0.0,-0.0,46.93880132813799,67.43181761647148,0.03735574285842613,-0.04577067131779167,-0.1303681836823598,-0.06290583539313221,12.399695168576221,0.0625,0.20716111130333204,0.019125163555145264,-0.21399595173310626,0.2522462788433968,-0.09743539408898005,0.13568572119927103,-0.13107514372953633,8.333518769888071,-50.0250049189317,0.11656055764412573,8,0.012499809265136719,-0.20125031471252486,-0.223125159740448,-0.0775001049041748,-0.5330002307891846,1,-0.27777782356460845,-4.99997065641592,4.079999923706056,2.8181944287906506,4.132500171661377,-1.1142882055138663,4.127500057220459,-0.27777782356460845
190,2001-08-29,4.037499904632568,4.047500133514403,4.019999980926514,4.047500133514403,5556.0,-0.0030864902502700797,4.499904634751896,-100.0,51.97739199775859,65.35041020836293,0.03994788422966877,-0.013276945479853808,-0.11812202261705984,-0.04752425956327233,12.13560211642984,0.03000020980834961,0.17462748126817917,-0.0065001130104063165,-0.20611421922326034,0.1931139932024477,-0.10630716611683333,0.0933069400960207,-0.10036036960283434,10.447714455708239,-46.22031156431234,0.09980705310642697,8,0.02500009536743164,-0.18875002861022994,-0.21937495470046997,-0.07749998569488525,-0.48399996757507324,2,-0.24334361884394362,0.0,4.050000190734863,-4.99997065641592,4.079999923706056,2.8181944287906506,4.132500171661377,-0.24334361884394362
191,2001-08-30,3.9600000381469727,4.070000171661377,3.9600000381469727,4.070000171661377,2984.0,-0.019195013824439555,1.0,10.99976158687872,32.16371529404417,60.87701617405376,0.10672344336093786,0.077862936022699,-0.04589240499455638,0.032036313695484875,12.360500319575763,0.1100001335144043,0.1389459375906834,-0.09012497663497943,-0.26955740109579995,0.08930744782584066,-0.1798411888653897,-0.00040876440456916185,-0.005738884374296038,0.0,-51.972226290197945,0.08971621223041013,8,0.10249996185302734,-0.08625006675720215,-0.18875014781951904,-0.06000018119812012,-0.5230000019073491,3,-0.23421717186920898,4.499904634751896,4.037499904632568,0.0,4.050000190734863,-4.99997065641592,4.079999923706056,-0.23421717186920898
192,2001-08-31,3.875,3.9874999523162837,3.8524999618530273,3.9874999523162837,21720.0,-0.021464655890949702,1.4000008477108739,1.0227255978880434,23.076953173142186,55.344915174578055,0.18797604298032233,0.1789281090922703,0.03669015879486581,0.11862370824261248,13.18820596537013,0.1349999904632564,0.11113220352828268,-0.17950001955032313,-0.3345857242017942,-0.024414314898852485,-0.2570428718760587,-0.10195716722458759,0.3474998474121085,7.031258149068176,-40.43189964468017,0.07754285232573539,8,0.14499998092651367,0.02874994277954057,-0.11875009536743164,0.02499985694885254,-0.4122500419616699,4,-0.12258062055034014,1.0,3.9600000381469727,4.499904634751896,4.037499904632568,0.0,4.050000190734863,-0.12258062055034014
193,2001-09-03,3.7374999523162837,3.974999904632568,3.7374999523162837,3.7999999523162837,13992.0,-0.035483883273217054,-6.599998474121094,0.5555557910307974,18.292699473812533,49.45628976745066,0.3133584212649061,0.3183780860048384,0.1700445298219191,0.25692767141271133,13.758665014939464,0.23749995231628418,0.08213241393815673,-0.30787506103515705,-0.5104783696366177,-0.10527175243369635,-0.4091767153358874,-0.2065734067344267,0.47759989738464315,0.0,-43.07007962612013,0.10130165430073036,9,0.22500002384185835,0.16624999046325684,4.440892098500626e-16,0.1624999046325688,-0.32550001144409135,0,-0.09177255907055593,1.4000008477108739,3.875,1.0,3.9600000381469727,4.499904634751896,4.037499904632568,-0.09177255907055593
194,2001-09-04,3.75,3.847500085830689,3.7000000476837163,3.847500085830689,15464.0,0.003344494406205767,2.025639144628223,1.5600013732910227,19.920339766133466,44.08158569223153,0.27402231064535787,0.3060126126355609,0.1529750100573608,0.24211895357893365,14.43754024713117,0.14750003814697266,0.0558770168036018,-0.28550001382827794,-0.5242225103813745,-0.046777517275181424,-0.4048612621048262,-0.16613876555172968,0.44599585380554085,13.513496097991187,-26.55204974560008,0.11936124827654834,9,0.1937500238418579,0.15374994277954057,-0.01250004768371582,0.14999985694885254,-0.24874997138977095,1,-0.06666666666666665,-6.599998474121094,3.7374999523162837,1.4000008477108739,3.875,1.0,3.9600000381469727,-0.06666666666666665
195,2001-09-05,3.650000095367432,3.75,3.6375000476837163,3.75,13108.0,-0.02666664123535145,1.2500011920940235,1.0256391446282416,17.857169618401045,37.79233194173692,0.33914123065249857,0.3922575171565055,0.2457791177892732,0.3388060827919941,14.840508058852139,0.11249995231628374,0.025013011214682024,-0.3639999270439147,-0.6571066964348318,-0.07089315765299764,-0.5105533117393732,-0.21744654234845617,0.516236010070799,2.8901836070598366,-34.185784528881854,0.14655338469545845,9,0.2624999284744258,0.2799998521804805,0.0874998569488521,0.24999976158142045,-0.03050017356872603,2,-0.03643839231416912,2.025639144628223,3.75,-6.599998474121094,3.7374999523162837,1.4000008477108739,3.875,-0.03643839231416912
196,2001-09-06,3.697499990463257,3.724999904632568,3.5999999046325684,3.625,15868.0,0.0130136695492451,-1.0408133078241977,-0.7250005960470194,25.650563287955237,33.006562604993704,0.2505827931304694,0.3366164266642162,0.19035867928819128,0.2879565584008734,14.639835997559953,0.12499999999999956,-0.010419362830629275,-0.3003750324249266,-0.6257949086582801,0.025044843808426975,-0.4630849705416038,-0.1376650943082498,0.4264372303546127,25.161309376217115,-14.245943559458087,0.16270993811667683,9,0.18875002861022905,0.2137498855590816,0.039999961853027344,0.2024998664855957,-0.2232499122619629,3,-0.03894524780991815,1.2500011920940235,3.650000095367432,2.025639144628223,3.75,-6.599998474121094,3.7374999523162837,-0.03894524780991815
197,2001-09-07,3.625,3.7000000476837163,3.5499999523162837,3.5499999523162837,13492.0,-0.019607840608587335,-2.9999999999999765,1.0344835524044167,23.15436907434112,28.781333668191813,0.2721419226240256,0.39075576500210474,0.2536905911057561,0.35812829416982384,14.521299507644587,0.15000009536743253,-0.04606018861240857,-0.34850001335144043,-0.7089178956896127,0.011917868986731861,-0.5287089545205266,-0.16829107218235428,0.44654348919933895,17.647072023175514,-20.6467376541996,0.18020894116908617,9,0.20625007152557373,0.2612498998641959,0.16249990463256836,0.27499985694885254,-0.1789999008178711,4,-0.0518620589683797,-1.0408133078241977,3.697499990463257,1.2500011920940235,3.650000095367432,2.025639144628223,3.75,-0.0518620589683797
198,2001-09-10,3.4925000667572017,3.625,3.3875000476837163,3.625,43596.0,-0.03655170572215127,2.5849067467993345,-1.7666646533554964,11.598766980402445,24.854663185110084,0.34927054994724704,0.4979884547923725,0.3752937589810359,0.48870339208445435,14.659714174452137,0.23749995231628374,-0.09552480455726453,-0.448749959468842,-0.8593192097955051,-0.0381807091421793,-0.6540345846321736,-0.24346533430551043,0.5164581980161702,22.826089210005094,-9.913811339514439,0.20528462516333143,9,0.23625004291534468,0.3124998807907109,0.29499983787536666,0.40749979019165083,0.04924988746643155,0,-0.008518284366561102,-2.9999999999999765,3.625,-1.0408133078241977,3.697499990463257,1.2500011920940235,3.650000095367432,-0.008518284366561102
199,2001-09-11,3.25,3.684999942779541,3.25,3.5499999523162837,22932.0,-0.06943452029261199,-1.9000000794728724,2.2641517242620157,8.937215539081507,20.07242135636819,0.5211624520180997,0.7076598041208939,0.6069977130994761,0.7290464930625857,14.987388046683172,0.434999942779541,-0.14821139310906917,-0.6473750233650208,-1.1511149262663682,-0.14363512046367344,-0.8992449748156943,-0.39550507191434736,0.6719541143808203,0.0,-26.084327003068346,0.25186995145067365,9,0.4100000858306885,0.48624992370605424,0.5374999046325684,0.6499998569488525,0.41424989700317383,1,0.04984613565298224,2.5849067467993345,3.4925000667572017,-2.9999999999999765,3.625,-1.0408133078241977,3.697499990463257,0.04984613565298224
200,2001-09-12,3.375,3.5499999523162837,3.002500057220459,3.002500057220459,55160.0,0.03846153846153855,-1.9395972037496665,-1.241666673289408,16.777044452163665,18.362791262825912,0.3266553526895617,0.5516786974133367,0.47178676111945217,0.6029138409127923,15.589171520344761,0.5474998950958248,-0.1940667316002438,-0.4847500205039976,-1.0270523819717887,0.05755234096379347,-0.7559012012378936,-0.21359883977010208,0.43944145607988894,51.557096394384374,30.95875479665571,0.2711511807338956,9,0.12000000476837158,0.23749995231628374,0.421875,0.5249998569488525,0.28025007247924805,2,0.03740741588451235,-1.9000000794728724,3.25,2.5849067467993345,3.4925000667572017,-2.9999999999999765,3.625,0.03740741588451235
201,2001-09-13,3.1749999523162837,3.372499942779541,3.172499895095825,3.3624999523162837,44108.0,-0.05925927338776782,-1.0779213380166655,-0.5033557820194601,13.935964456507165,17.347125849866465,0.45102283316327485,0.715511559085872,0.6582353599831543,0.7978923305169294,17.211214730555703,0.2025001049041748,-0.23740065574119473,-0.6385000705719,-1.248127687180141,-0.02887245396365934,-0.9433138788760203,-0.33368626226777964,0.5099999904632573,24.731168093816862,10.923094492366213,0.3048138083041203,9,0.31375002861022994,0.4375,0.638125061988831,0.7249999046325688,0.5375001430511483,3,0.13999999249075357,-1.9395972037496665,3.375,-1.9000000794728724,3.25,2.5849067467993345,3.4925000667572017,0.13999999249075357
202,2001-09-14,2.9874999523162837,3.2874999046325684,2.970000028610229,3.25,61576.0,-0.0590551189971551,-1.134453700698423,1.4000002543131533,12.649569974351849,16.720111461037497,0.558079794831325,0.8656833868988358,0.8335942977915232,0.9796286694757668,19.088990398131948,0.3174998760223393,-0.2930311537762935,-0.7741250634193424,-1.4773568819780905,-0.07089324486059434,-1.1257409726987162,-0.4225091541399686,0.5746500110626225,2.4475420708806834,-9.129791603170673,0.3516159092793739,9,0.42125010490417525,0.591250061988831,0.8887499570846558,0.9124999046325688,0.8840000629425049,4,0.16292891503064988,-1.0779213380166655,3.1749999523162837,-1.9395972037496665,3.375,-1.9000000794728724,3.25,0.16292891503064988
203,2001-09-17,2.9874999523162837,2.9874999523162837,2.690000057220459,2.9749999046325684,47300.0,0.0,46.59980163650219,-0.04761922062115798,12.91448005364542,15.941682604094382,0.4922718784892055,0.8263379539031326,0.8198328009367217,0.9719303497616849,21.77810388056498,0.29749989509582475,-0.33842065179841807,-0.7222500562667853,-1.4934588216966396,0.04895870916306899,-1.1078544389817124,-0.33664567355185815,0.45622002410888696,29.89949038322372,17.17191647352,0.3856043827149271,9,0.23250007629394576,0.45125007629394576,0.8887499570846558,0.8612499237060547,1.0297501087188725,0,0.15347285495698793,-1.134453700698423,2.9874999523162837,-1.0779213380166655,3.1749999523162837,-1.9395972037496665,3.375,0.15347285495698793
204,2001-09-18,2.907500028610229,3.0499999523162837,2.817500114440918,2.875,23380.0,-0.026778217567511198,-2.1525444550228743,2.5999923706346295,12.333331478966315,15.327922810823859,0.4919265938136008,0.8559070819441073,0.8879204928577025,1.043688603237829,23.763402846784675,0.23249983787536577,-0.3782215895152974,-0.7423749804496769,-1.5683743697225503,0.08362440882319655,-1.1553746750861138,-0.3293752858132404,0.3854759639739993,25.290697432647395,11.767679926242824,0.41299969463643665,9,0.2999999523162846,0.5312500000000004,0.9818748831748967,0.9412498474121094,1.0494999885559086,1,0.2181427065768844,46.59980163650219,2.9874999523162837,-1.134453700698423,2.9874999523162837,-1.0779213380166655,3.1749999523162837,0.2181427065768844
205,2001-09-19,2.942500114440918,3.0125000476837163,2.9249999523162837,2.9249999523162837,27432.0,0.01203786259201478,-8.999918257244046,0.5384660528922193,15.09434178313873,14.15500931028869,0.3866767545114973,0.7691800247149798,0.8403633237809993,1.0008461314031027,26.04759176925472,0.10500001907348722,-0.4038730072311125,-0.6494999051094057,-1.5044031300830678,0.20540331986425597,-1.0769515175962363,-0.22204829262257464,0.22988069107055642,36.996351583798294,20.863766006934178,0.4274516124868309,9,0.25249993801116943,0.4962499141693115,0.9781247973442078,0.9062497615814205,0.8922498226165771,2,0.245284538484849,-2.1525444550228743,2.907500028610229,46.59980163650219,2.9874999523162837,-1.134453700698423,2.9874999523162837,0.245284538484849
206,2001-09-20,2.880000114440918,2.9375,2.822499990463257,2.877500057220459,15448.0,-0.021240440975097474,-1.0444411477980757,0.1428590891132237,15.331013058028276,13.285747530698377,0.3587453119372612,0.7730638815776669,0.8879509729583157,1.0556594600507818,28.364219103529575,0.12000012397766113,-0.4374181292626851,-0.6496249079704284,-1.5218819329233382,0.22263211698248142,-1.0857534204468835,-0.21349639549397326,0.19590454141235325,31.79918087734867,13.915724926627238,0.43612851247645495,9,0.30749988555908203,0.5587499141693115,1.0406247973442078,0.9687497615814205,1.0167498588562007,3,0.26918400251134234,-8.999918257244046,2.942500114440918,-2.1525444550228743,2.907500028610229,46.59980163650219,2.9874999523162837,0.26918400251134234
207,2001-09-21,2.700000047683716,2.875,2.6624999046325684,2.875,31552.0,-0.06250002069605642,1.4285731802186095,-69.99837879076864,14.890019241307698,13.651442226354513,0.4400069568336624,0.8856497595415815,1.0526544820895705,1.2276065651321764,30.820779895076917,0.2175002098083496,-0.4684160266482458,-0.7579999685287477,-1.6566738255744156,0.1406738885169201,-1.2073368970515816,-0.3086630400059138,0.31250000000000044,9.677455080407052,-10.035709801321529,0.44933692852283397,9,0.47374987602233887,0.7249999046325684,1.22062486410141,1.1487498283386226,1.13100004196167,4,0.37500001103789704,-1.0444411477980757,2.880000114440918,-8.999918257244046,2.942500114440918,-2.1525444550228743,2.907500028610229,0.37500001103789704
208,2001-09-24,2.875,2.8875000476837163,2.7799999713897705,2.7799999713897705,16408.0,0.0648147960095089,-1.2631588193515613,-0.5428574542610861,23.323168559913867,15.249881450891442,0.1879701867822865,0.6490211783744679,0.8664939506207308,1.0452100843768255,33.438232134705984,0.18750000000000044,-0.5118053887305747,-0.5227500200271606,-1.4073044692188033,0.36180442916448197,-0.965027244622982,-0.08047279543133934,0.06750001907348668,54.83872754020358,32.92274066272482,0.4422772245958213,9,0.23124992847442627,0.5499999523162842,1.07937490940094,0.9737498760223384,0.744999885559082,0,0.34660870095957863,1.4285731802186095,2.700000047683716,-1.0444411477980757,2.880000114440918,-8.999918257244046,2.942500114440918,0.34660870095957863
209,2001-09-25,2.9249999523162837,2.9749999046325684,2.875,2.8975000381469727,25108.0,0.01739128776218557,-1.758618421701684,0.2894726935519041,27.201252132459345,16.408126748702074,0.09724742146458887,0.538001221112165,0.8087469194277062,0.9881490162437743,36.16362043486107,0.09999990463256836,-0.54969217796322,-0.41650005578994787,-1.268909000028851,0.43590888844895526,-0.8427045279093992,0.009704416329503474,-0.2625000476837154,74.99998297010823,48.58393047092437,0.42620447211945145,9,0.09249997138977095,0.5000000000000004,1.0374999642372127,0.9237499237060547,0.7875001430511483,1,0.37341884667516956,-1.2631588193515613,2.875,1.4285731802186095,2.700000047683716,-1.0444411477980757,2.880000114440918,0.37341884667516956
210,2001-09-26,3.0550000667572017,3.0975000858306885,2.9375,2.9375,26240.0,0.0444444842940841,-1.7234041689747601,4.272743035988366,30.79223101896028,18.28104525564131,-0.09266273248058354,0.3484878029941134,0.6742042875875334,0.8525304823565247,38.97124677669904,0.17250013351440474,-0.5658612606552809,-0.2373749494552615,-1.0321944725506955,0.5574445736401725,-0.6347847110029785,0.16003481209245551,-0.38625016212463326,90.2298847424778,61.02558850989114,0.39740976154771707,9,-0.08000016212463334,0.3699998855590825,0.9093748331069951,0.7937498092651367,0.682499885559082,2,0.29525365980315144,-1.758618421701684,2.9249999523162837,-1.2631588193515613,2.875,1.4285731802186095,2.700000047683716,0.29525365980315144
211,2001-09-27,3.032500028610229,3.0799999237060547,3.025000095367432,3.0750000476837163,8960.0,-0.007364987775877796,1.0952406902815452,-0.361702084487389,31.741143136506622,20.402331162547394,-0.10337279294786272,0.3140401034720206,0.6887441033170978,0.8684657872397983,42.3871839511833,0.0549998283386226,-0.5519873880360464,-0.21349998712539708,-0.9504288744720699,0.5234289002212758,-0.5819644307987333,0.1549644565479391,-0.3466001167297357,85.05746433451364,52.14441024685749,0.3684644436733364,9,-0.15250003337860063,0.39249992370605513,0.9231249094009404,0.8162498474121094,0.7170000076293945,3,0.2645506680555354,-1.7234041689747601,3.0550000667572017,-1.758618421701684,2.9249999523162837,-1.2631588193515613,2.875,0.2645506680555354
212,2001-09-28,3.400000095367432,3.400000095367432,3.087500095367432,3.087500095367432,38924.0,0.12118716019456244,1.0,-7.3529378765607865,47.510095404638314,24.246288423768828,-0.4539432608493188,-0.09578110697813358,0.3201302913211941,0.49359725168115665,44.44303748624906,0.36750006675720304,-0.5458556083379498,0.1777500748634342,-0.5022419804509135,0.8577421301777819,-0.16224595279373988,0.5177461025206083,-0.6976361765289307,100.0,63.09242764526697,0.33999602765717385,9,-0.3687500953674321,0.024999856948852095,0.5524998903274532,0.44874978065490634,0.41974997520446733,4,0.14610290117536118,1.0952406902815452,3.032500028610229,-1.7234041689747601,3.0550000667572017,-1.758618421701684,2.9249999523162837,0.14610290117536118
213,2001-10-01,3.3945000171661377,3.650000095367432,3.375,3.4500000476837163,90156.0,-0.0016176700138298417,-4.8201038444654225,-0.17760009765625143,54.45850009511729,28.926862714452266,-0.4298412309159887,-0.12363405564754082,0.3263640309877962,0.49054428787793825,45.4306024018131,0.2750000953674321,-0.5124273928655989,0.1893999934196473,-0.45208738988695796,0.8308873767262526,-0.1313436982336551,0.5101436850729497,-0.6502779277359005,67.03225203086454,24.404553933132448,0.3207436916533026,10,-0.2382500171661377,0.02300000190734819,0.5611249208450317,0.45424985885620073,0.3777499198913574,0,0.12859038747145313,1.0,3.400000095367432,1.0952406902815452,3.032500028610229,-1.7234041689747601,3.0550000667572017,0.12859038747145313
214,2001-10-02,3.5,3.5125000476837163,3.337500095367432,3.337500095367432,22300.0,0.031079682515935847,-1.1538468310117582,-2.9279245996288092,53.90380936524677,33.23902577913094,-0.4944536017107808,-0.26227046809629595,0.22340291630699394,0.3781755224445389,46.30175096604782,0.17499995231628418,-0.4517693099522333,0.30739997625350934,-0.2981148218351448,0.9129147743421635,0.004642577209182264,0.6101573752978364,-0.6833156700947871,78.94735785402555,35.902182062333154,0.30275739904432714,10,-0.34375,-0.11249995231628418,0.45562493801116943,0.3487498760223384,0.2662498950958252,1,0.03428568158830925,-4.8201038444654225,3.3945000171661377,1.0,3.400000095367432,1.0952406902815452,3.032500028610229,0.03428568158830925
215,2001-10-03,3.5169999599456787,3.5824999809265137,3.4249999523162837,3.5824999809265137,28936.0,0.004857131413050997,3.809159638477484,-0.40307728874634413,62.05923675129348,38.431050633938185,-0.47091214746155696,-0.305403550688748,0.20959468704662143,0.3555334413219171,46.74987093708596,0.15750002861022994,-0.3888087862772087,0.3310499429702758,-0.2559522272277599,0.9180521131683115,0.037548857871257724,0.6245510280692939,-0.6336503688034885,78.71997833251946,31.98021074943822,0.29350108509901784,10,-0.3607499599456787,-0.15074992179870605,0.4386249780654907,0.3317499160766597,0.28075003623962447,2,0.055587187275592864,-1.1538468310117582,3.5,-4.8201038444654225,3.3945000171661377,1.0,3.400000095367432,0.055587187275592864
216,2001-10-04,3.553499937057495,3.75,3.5074999332427983,3.740000009536743,128256.0,0.010378156817602013,1.3486683200096017,2.8473284387774043,72.33622320943347,44.813962185952164,-0.4490519011627869,-0.3723345788011465,0.17057057661479824,0.3140652376743356,47.052819672971694,0.2425000667572017,-0.31021252532622423,0.3747499227523803,-0.18890126085968717,0.9384011063644477,0.09292433094634633,0.6565755145584142,-0.6088183055772856,70.33960887111573,17.25372800623478,0.2818255918060338,10,-0.28849995136260986,-0.18724989891052246,0.4021250009536743,0.2952499389648433,0.2569999694824219,3,0.05177994048626644,3.809159638477484,3.5169999599456787,-1.1538468310117582,3.5,-4.8201038444654225,3.3945000171661377,0.05177994048626644
217,2001-10-05,3.4370000362396236,3.5999999046325684,3.427500009536743,3.5,46808.0,-0.0327845512540913,-3.2073136337600636,0.3378012829854876,66.24503258760393,49.583058189028826,-0.2425177471488933,-0.2852671124455042,0.2828987806694294,0.42470936477140064,46.98235540830845,0.1724998950958252,-0.23902094317600353,0.2676500201225278,-0.27035300168808085,0.8056530419331365,-0.001351490782776743,0.5366515310278324,-0.41178656790743506,24.121203363869995,-30.579943007932826,0.2690015109053044,10,-0.12450003623962358,-0.11200010776519731,0.5311249494552617,0.41174983978271484,0.25425004959106534,4,0.09092231501455039,1.3486683200096017,3.553499937057495,3.809159638477484,3.5169999599456787,-1.1538468310117582,3.5,0.09092231501455039
218,2001-10-08,3.46274995803833,3.4749999046325684,3.2850000858306885,3.2999999523162837,28348.0,0.007491976004422529,1.0293716568858762,-2.5833349101766836,70.88583369549755,54.436900584921965,-0.19682598022621844,-0.33029448550045615,0.2562529705250398,0.3912379800147461,46.31756984822504,0.18999981880187988,-0.1587212052969429,0.29488744735717765,-0.23950601339694266,0.829280908111298,0.02769071698011727,0.562084177734238,-0.36505783653936064,38.22578602518213,-19.361325583465984,0.2671967303770602,10,-0.11899995803833008,-0.14400005340576172,0.49912500381469727,0.38599991798400834,0.5510001182556143,0,0.103097283043738,-3.2073136337600636,3.4370000362396236,1.3486683200096017,3.553499937057495,3.809159638477484,3.5169999599456787,0.103097283043738
219,2001-10-09,3.4119999408721924,3.5299999713897705,3.400000095367432,3.4925000667572017,20128.0,-0.014655986652552855,-1.4880402642914634,-0.4946244120107251,67.45352477488055,58.51037766891311,-0.07792486432445367,-0.281202979208242,0.30566009404379946,0.43305475626485634,45.00998625603293,0.12999987602233842,-0.05665312088140162,0.23603743314743042,-0.3084144071443369,0.7804892734391977,-0.03618848699845323,0.5082633532933141,-0.24907703152311989,27.31180182438956,-31.521667592570804,0.27222592014588376,10,-0.024499893188476562,-0.15699994564056396,0.5211250185966492,0.43674993515014604,0.5772500038146973,1,0.10558323635058842,1.0293716568858762,3.46274995803833,-3.2073136337600636,3.4370000362396236,1.3486683200096017,3.553499937057495,0.10558323635058842
220,2001-10-10,3.501250028610229,3.6475000381469727,3.375,3.4249999523162837,88516.0,0.02615770494861791,-2.092199349066497,-0.9472044354671568,72.64442724536225,63.05518701434151,-0.10864240763079414,-0.37999216919600576,0.2120467787802851,0.33693635262579447,42.87584842685979,0.27250003814697266,0.03180643035942721,0.31897501945495543,-0.23797743525069448,0.8759274741606053,0.040498792102130476,0.5974512468077804,-0.2796194101960636,46.505372622671416,-15.097229067416677,0.27847622735282496,10,-0.08249998092651323,-0.29500007629394487,0.4224999547004704,0.3474998474121094,0.430749893188477,2,0.07568721580011917,-1.4880402642914634,3.4119999408721924,1.0293716568858762,3.46274995803833,-3.2073136337600636,3.4370000362396236,0.07568721580011917
221,2001-10-11,3.619499921798706,3.75,3.577500104904175,3.602499961853028,168972.0,0.033773621484385785,-4.149275666596683,0.22295007129098648,85.09541657551549,67.23133381110564,-0.1507196216617941,-0.4882675327731709,0.08870290178823659,0.21171750948619605,40.771427702076906,0.24874997138977095,0.11693450090616242,0.4149999141693117,-0.17521233337222242,1.0052121617108458,0.11989379039854464,0.7101060379400788,-0.34503236522595726,71.93546187327307,3.6091633749672667,0.29510612377076695,10,-0.10199987888336182,-0.4132499694824219,0.3017500638961792,0.22924995422363237,0.35050010681152344,3,0.049247155197620796,-2.092199349066497,3.501250028610229,-1.4880402642914634,3.4119999408721924,1.0293716568858762,3.46274995803833,0.049247155197620796
222,2001-10-12,3.474250078201294,3.75,3.3499999046325684,3.5,48256.0,-0.04012980984545245,-1.9170443253825777,-1.514704851128323,73.40363819070394,69.33634915505971,0.006895316181241284,-0.3211472462660163,0.22867782100188272,0.34992131148860395,37.96068326365165,0.40000009536743164,0.18988635967833023,0.24541256427764901,-0.3472610662917237,0.8380861948470217,-0.05092425100703757,0.5417493795623356,-0.15222927728582025,40.69893060274792,-28.12172014810153,0.2963368152846864,10,0.04324996471405029,-0.26800012588500977,0.4244998693466182,0.3744997978210445,0.5857498645782471,4,0.09678342686048325,-4.149275666596683,3.619499921798706,-2.092199349066497,3.501250028610229,-1.4880402642914634,3.4119999408721924,0.09678342686048325
223,2001-10-15,3.446000099182129,3.5499999523162837,3.3875000476837163,3.5,16244.0,-0.00813124512723351,1.1103910379271806,2.0970898956510466,70.69925325815079,71.20250958760461,0.04829786674063019,-0.27066342549956834,0.24694432081939155,0.3709692814279144,34.487310271996485,0.16249990463256747,0.2664294574849331,0.19423757791519147,-0.3945880694681758,0.7830632252985588,-0.10017524577649217,0.4886504016068751,-0.09600019454956055,24.000042915334006,-42.21975969799702,0.29441282369168376,10,0.07149994373321533,-0.23975014686584473,0.4127498865127559,0.4027497768402095,0.7090001106262216,0,0.07116946592856088,-1.9170443253825777,3.474250078201294,-4.149275666596683,3.619499921798706,-2.092199349066497,3.501250028610229,0.07116946592856088
224,2001-10-16,3.5417499542236333,3.587500095367432,3.5125000476837163,3.5750000476837163,20940.0,0.02778579578805851,1.5751005857096665,0.6157436024230436,69.87951994936586,72.07142994294597,-0.04571430312983216,-0.33356247362680724,0.14123123047994968,0.2663055943063575,31.275935794866594,0.14149999618530318,0.2905934354256088,0.25827493667602575,-0.3207190553560113,0.8372689287080628,-0.03122205933999256,0.547771932692044,-0.1917500495910649,47.93750096857536,-14.615424753320362,0.2894969960160185,10,-0.02424991130828902,-0.3355000019073491,0.22512507438659624,0.26324999332427934,0.57075023651123,1,0.133267488719083,1.1103910379271806,3.446000099182129,-1.9170443253825777,3.474250078201294,-4.149275666596683,3.619499921798706,0.133267488719083
225,2001-10-17,3.664249897003174,3.8875000476837163,3.5999999046325684,3.847500085830689,156648.0,0.034587405763485846,1.1842356706646062,5.511268383275625,73.85312833918914,72.23997495736327,-0.1621858257335731,-0.42079256255756103,0.005714569717989448,0.1371103690036506,28.19408136760049,0.345750093460083,0.30512052362895803,0.34468739032745344,-0.23479353714362627,0.9241683177985331,0.05494692659191358,0.6344278540629933,-0.27674984931945756,58.46509929964834,-1.1898828631933256,0.28974046373553985,10,-0.07799983024597168,-0.38924992084503174,0.033875107765197754,0.07200002670288042,0.4005002975463867,2,0.08869483709326675,1.5751005857096665,3.5417499542236333,1.1103910379271806,3.446000099182129,-1.9170443253825777,3.474250078201294,0.08869483709326675
226,2001-10-18,3.655250072479248,3.6749999523162837,3.5,3.5499999523162837,38748.0,-0.0024561164704640648,1.4179633518632988,-0.5743520420709164,63.215126673621896,71.90331874469861,-0.1533626122966334,-0.3696891805178777,0.003258994406424076,0.13929460563331508,24.59712944152251,0.17499995231628374,0.31394390521437865,0.29692506790161133,-0.26210823502953806,0.8559583708327607,0.01740841643603641,0.5764417193671862,-0.20775002479553173,56.790713787332415,2.1466099248032933,0.27951665146557475,10,-0.0690000057220459,-0.38025009632110596,-0.10150009393692017,-0.04275012016296431,0.5197501182556152,3,0.0757129728012691,1.1842356706646062,3.664249897003174,1.5751005857096665,3.5417499542236333,1.1103910379271806,3.446000099182129,0.0757129728012691
227,2001-10-19,3.712500095367432,3.747499942779541,3.5999999046325684,3.7000000476837163,27964.0,0.015662409343542683,2.575769660924412,0.11876516306452987,65.62655162580509,71.31895407028833,-0.18709862111370246,-0.36595887161693463,-0.06799937804396894,0.07724909623795417,20.622889966034293,0.14750003814697266,0.3099757380171888,0.3035500884056095,-0.18316868681487897,0.7902688636260979,0.06019070079536526,0.5469094760158537,-0.21250009536743208,65.00000953674316,11.43039944765276,0.24335938761024414,10,-0.09375011920929,-0.43750011920929,-0.16187512874603316,-0.10000014305114835,0.5507497787475581,4,0.06936024959679155,1.4179633518632988,3.655250072479248,1.1842356706646062,3.664249897003174,1.5751005857096665,3.5417499542236333,0.06936024959679155
228,2001-10-22,3.8715000152587886,3.9249999523162837,3.75,3.795000076293945,146548.0,0.042828260150016284,-1.102100373450644,6.1199717713479185,67.34361865819429,71.3067422795454,-0.3151625601200876,-0.470603802203438,-0.24025481208849975,-0.08483213884218088,16.750247517130664,0.21249985694885165,0.2933748416028288,0.41272500753402674,-0.04712653039466863,0.8725765454627221,0.18279923856967883,0.6426507764983747,-0.3715000152587886,87.41177810352303,35.5216908641818,0.22992576896434777,10,-0.23400008678436235,-0.5777500867843623,-0.37774997949600175,-0.2752500772476201,0.1787500381469731,0,0.04868911966364853,2.575769660924412,3.712500095367432,1.4179633518632988,3.655250072479248,1.1842356706646062,3.664249897003174,0.04868911966364853
229,2001-10-23,4.017250061035156,4.074999809265137,3.974999904632568,3.974999904632568,136248.0,0.03764691855919433,-3.7337057728118395,0.5522900668195929,70.84811092278728,71.10715157703707,-0.40904450723109465,-0.5589892703574626,-0.3975176725214524,-0.2326875849937191,13.55680379865723,0.2034997940063481,0.297223049743478,0.5038625478744505,0.051551666001794505,0.9561734297471065,0.2777071069381227,0.7300179888107783,-0.45775006771087634,89.95656219368385,39.74759451239261,0.226155440936328,10,-0.3047502040863037,-0.6485002040863037,-0.6878750324249268,-0.5610001087188725,-0.03900003433227495,1,0.034289662500546214,-1.102100373450644,3.8715000152587886,2.575769660924412,3.712500095367432,1.4179633518632988,3.655250072479248,0.034289662500546214
230,2001-10-24,3.9570000171661377,4.025000095367432,3.702500104904175,4.0,125080.0,-0.014997832585381454,5.935470721996765,-1.017747305456792,66.48959181001018,69.03983771420316,-0.3099413595867846,-0.45081221896330526,-0.3497179233811236,-0.17587269501585867,10.725427122327982,0.32249999046325684,0.29295138585332303,0.39851250648498526,-0.04105000161399275,0.8380750145839633,0.17873125243549604,0.6182937605344745,-0.31502005329132077,79.47829021894711,30.501438965308715,0.2197812540494891,10,-0.24450016021728516,-0.5882501602172852,-0.6338750123977661,-0.500750064849854,0.15699982643127441,2,0.03929749125452098,-3.7337057728118395,4.017250061035156,-1.102100373450644,3.8715000152587886,2.575769660924412,3.712500095367432,0.03929749125452098
231,2001-10-25,3.834749937057495,4.050000190734863,3.7799999713897705,4.0,67432.0,-0.030894637244958556,1.0358135115919322,3.8430262537772726,66.17856700917756,68.2370520273669,-0.17203880908936764,-0.2797192963772437,-0.24070884497018286,-0.05720475485676513,7.769790532773708,0.2700002193450928,0.2966830423801414,0.2361499309539794,-0.14366998320247015,0.615969845110429,0.046239973875754625,0.4260598880322042,-0.1322498321533203,49.42106938032238,-2.588325976507136,0.18990995707822472,10,-0.10350000858306885,-0.4660000801086426,-0.5178748965263367,-0.3784999847412114,0.3100001811981201,3,0.05997790241012457,5.935470721996765,3.9570000171661377,-3.7337057728118395,4.017250061035156,-1.102100373450644,3.8715000152587886,0.05997790241012457
232,2001-10-26,3.8967499732971187,3.990000009536743,3.837500095367432,3.972500085830689,57368.0,0.016167947651678727,1.7539497846159064,0.4583968755275198,67.14737871357543,67.84239930019186,-0.1875248713086175,-0.31894859583114643,-0.31308459990740056,-0.12282203190743957,6.7482180795182085,0.15525007247924805,0.2875378025164004,0.2733124732971186,-0.11665743120527283,0.66328237779951,0.07832752104592311,0.4682974255483141,-0.1942498683929439,52.147657063563926,-1.5389600358205016,0.1949849522511956,10,-0.10925006866455034,-0.5280001163482662,-0.583624958992004,-0.44050002098083496,0.17850017547607466,4,0.07140571485070457,1.0358135115919322,3.834749937057495,5.935470721996765,3.9570000171661377,-3.7337057728118395,4.017250061035156,0.07140571485070457
233,2001-10-29,3.8310000896453857,3.932499885559082,3.8125,3.9249999523162837,32440.0,-0.01687300547951265,1.2018382336857854,1.240920435982719,66.36080929410198,67.45143144960699,-0.0686374996277559,-0.2306458466104524,-0.258688379188742,-0.06054958899316265,6.880838266819898,0.11999988555908203,0.24978521012066057,0.18573758602142343,-0.19910872435356364,0.5705838963964105,-0.0066855691660703265,0.3781607412089172,-0.06890003204345696,34.496667577671715,-21.595652754129716,0.19242315518749364,10,-0.04350018501281738,-0.40350019931793213,-0.5316251516342163,-0.3885002136230473,0.5049998760223398,0,0.11282948952100269,1.7539497846159064,3.8967499732971187,1.0358135115919322,3.834749937057495,5.935470721996765,3.9570000171661377,0.11282948952100269
234,2001-10-30,3.619999885559082,3.797499895095825,3.5999999046325684,3.755000114440918,39604.0,-0.05507705537689889,-1.2571402880638252,1.4361747458555756,54.23426254122914,65.27155747205586,0.17280168767330384,-0.010745531059442204,-0.0643067980048464,0.14499239188649682,6.66765771970939,0.23100018501281738,0.2377513809716798,-0.03126261234283456,-0.41027066632740894,0.3477454416417398,-0.22076663933512153,0.1582414146494524,0.4549999237060547,4.44443738019474,-50.67695184988801,0.18950402699228713,10,0.16750001907348633,-0.14499998092651367,-0.3543749451637268,-0.1775000095367436,0.821500301361084,1,0.11885364128408815,1.2018382336857854,3.8310000896453857,1.7539497846159064,3.8967499732971187,1.0358135115919322,3.834749937057495,0.11885364128408815
235,2001-10-31,3.712500095367432,3.775000095367432,3.5625,3.5750000476837163,58156.0,0.025552544953758805,-1.6153834867769417,-1.018517144915865,53.378139517401976,64.17855889914254,0.09819141294181088,-0.09259583193653853,-0.17253221690495746,0.0479954403169498,6.818882722901709,0.21250009536743208,0.23632763458422845,0.051462590694427934,-0.32302269754924007,0.42594787893809594,-0.13578005342740607,0.23870523481626194,0.3529997158050535,30.76923829328564,-21.307180279686897,0.1872426441218339,10,0.10624980926513627,-0.20625019073486373,-0.49125015735626265,-0.27000021934509366,0.7284998893737789,2,0.07158247124816497,-1.2571402880638252,3.619999885559082,1.2018382336857854,3.8310000896453857,1.7539497846159064,3.8967499732971187,0.07158247124816497
236,2001-11-01,3.7374999523162837,3.75,3.627500057220459,3.7174999713897705,12304.0,0.006733968028727277,4.444432670707413,0.14545435629606573,60.47760772535088,63.6064540213143,0.09620236354947398,-0.10867595105840167,-0.21417754991937077,0.020993636576073005,6.874456419259848,0.12249994277954102,0.2320886630213317,0.06726244688034022,-0.30513398165902617,0.4396588754197066,-0.1189357673893432,0.25346066115002364,0.30787986640930276,40.935660447334485,-12.060269745431405,0.18619821426968328,11,0.08124995231628462,-0.18749999999999956,-0.5375000238418575,-0.2950000762939453,0.5899999141693129,3,0.10073575814972147,-1.6153834867769417,3.712500095367432,-1.2571402880638252,3.619999885559082,1.2018382336857854,3.8310000896453857,0.10073575814972147
237,2001-11-02,3.7495000362396236,3.7999999523162837,3.7000000476837163,3.777499914169312,14528.0,0.0032107248365054186,1.7397251326000143,-1.399995231623946,62.23790059368147,63.039152014146204,0.1005796941714121,-0.10125534104410727,-0.24318805483735195,0.008039008399227665,7.210453031213383,0.09999990463256747,0.21064492774083954,0.06363753080368006,-0.29346358835607456,0.42073864996343513,-0.11491302877619747,0.2421880903835576,0.2765645897369393,50.54056596721925,-5.8702079899379385,0.17855055957987745,11,0.06924986839294478,-0.1682500839233394,-0.5970000624656673,-0.30700016021728516,0.7475001811981206,4,0.10541407606236164,4.444432670707413,3.7374999523162837,-1.6153834867769417,3.712500095367432,-1.2571402880638252,3.619999885559082,0.10541407606236164
238,2001-11-05,3.8197500705718994,3.8675000667572017,3.785000085830689,3.785000085830689,21956.0,0.018735840419601635,-3.748202426038821,-1.241076294277874,61.445042121263455,61.99436659175467,0.024827870455134793,-0.15113738683278655,-0.3282904178081232,-0.061728894805185064,7.146340631193063,0.11800003051757812,0.21549370498014486,0.11603755950927752,-0.2296120840602569,0.46168720307881195,-0.05678726227548969,0.28886238129404473,0.1877719703656009,84.34426697246786,25.752052635999966,0.1728248217847673,11,-0.013499975204467773,-0.13975012302398682,-0.5916250944137573,-0.377250194549561,0.6802499294281006,0,0.06688921355606925,1.7397251326000143,3.7495000362396236,4.444432670707413,3.7374999523162837,-1.6153834867769417,3.712500095367432,0.06688921355606925
239,2001-11-06,3.772249937057495,3.8949999809265137,3.724999904632568,3.847500085830689,29364.0,-0.01243540353081074,-1.002943886379464,-2.1654728580054194,54.738920758227316,60.68873647488991,0.037906210109592386,-0.07933179814612767,-0.2955336624515503,-0.015015893226766774,7.265605783038154,0.17000007629394576,0.21196471504188663,0.050524926185608,-0.26756546601235875,0.36861531838357475,-0.10852026991337516,0.20957012228459115,0.21747122224250504,63.08269145550787,4.289565159070264,0.15904519609898335,11,0.03400015830993652,-0.09224998950958252,-0.48537492752075195,-0.3297500610351567,0.6002500057220459,1,0.1494466268186827,-3.748202426038821,3.8197500705718994,1.7397251326000143,3.7495000362396236,4.444432670707413,3.7374999523162837,0.1494466268186827
240,2001-11-07,3.766249895095825,3.872499942779541,3.5999999046325684,3.8125,33876.0,-0.0015905738118588975,2.2781961356827662,0.614618119142515,54.88340362114941,59.43371832066455,0.015648449631304295,-0.05529574055120179,-0.30424771294191855,-0.01236069065186296,7.638537029410345,0.27250003814697266,0.1927569884802134,0.03127489089965829,-0.26976684940998386,0.33231663120930044,-0.119245979255163,0.1817957610544796,0.20638241783217515,56.355914395629256,-2.5793616871125167,0.15052087015482116,11,0.010000109672546387,-0.0862499475479126,-0.4943748712539673,-0.32375001907348677,0.4347503185272217,2,0.1792898269187102,-1.002943886379464,3.772249937057495,-3.748202426038821,3.8197500705718994,1.7397251326000143,3.7495000362396236,0.1792898269187102
241,2001-11-08,3.797749996185303,3.859999895095825,3.755000114440918,3.7925000190734863,50964.0,0.008363784126617757,-1.616823929267481,-0.11351276116441752,53.83749038920964,57.95484184017947,-0.0241965638332311,-0.07668897294192822,-0.34790081068735157,-0.04909222561594717,7.616031529883584,0.10499978065490723,0.15332858033279217,0.05386248826980644,-0.24331428535145294,0.3510392618910658,-0.09472589854082347,0.20245087508043635,0.15847702422557708,67.03391200336225,8.499547526519002,0.14858838681062972,11,-0.05025005340576216,-0.11775004863739058,-0.5364999771118169,-0.35525012016296476,0.47725009918212846,3,0.16937660172523938,2.2781961356827662,3.766249895095825,-1.002943886379464,3.772249937057495,-3.748202426038821,3.8197500705718994,0.16937660172523938
242,2001-11-09,3.810499906539917,3.859999895095825,3.795000076293945,3.802500009536743,11304.0,0.0033572274023885296,-4.6522162789731585,1.52379654859206,46.83773630799756,55.78561150839008,-0.056398588546079154,-0.06635850367902307,-0.3701659065668257,-0.06509656548353959,7.910437259009316,0.06499981880188033,0.12202787277672789,0.049799907207488836,-0.21992562033933183,0.31952543475430994,-0.0850628565659215,0.18466267098089917,0.12997803305452793,71.35591439562926,15.793810186254966,0.1348627637734105,11,-0.08174991607666016,-0.1304999589920044,-0.49487489461898804,-0.36800003051757857,0.5902502536773682,4,0.13567772539722633,-1.616823929267481,3.797749996185303,2.2781961356827662,3.766249895095825,-1.002943886379464,3.772249937057495,0.13567772539722633
243,2001-11-12,3.691250085830689,3.875,3.525000095367432,3.849999904632568,39972.0,-0.03129505934498544,2.353292346278553,-19.843982833641185,32.62261076355166,53.38431686642592,0.04575456637796904,0.07610904878409475,-0.2575804315425714,0.05013243542614454,8.598274855640069,0.3499999046325679,0.09536183484353655,-0.08171241283416686,-0.3103703838106715,0.14694555814233778,-0.19604139832241918,0.03261657265408546,0.2341087361799783,44.932443752529224,-6.01961412108335,0.11432898548825242,11,0.018749952316283736,-0.011250138282776323,-0.3725001215934758,-0.2487502098083505,0.8087499141693111,0,0.21828651889505535,-4.6522162789731585,3.810499906539917,-1.616823929267481,3.797749996185303,2.2781961356827662,3.766249895095825,0.21828651889505535
244,2001-11-13,4.013750076293944,4.037499904632568,3.775000095367432,3.7999999523162837,127820.0,0.08736877289924383,1.0095696050507195,-1.3464590107307304,52.364092514920365,53.271644977261296,-0.24028696477737777,-0.22052314032963682,-0.583537669547284,-0.2747933821875943,9.205381837518672,0.34624981880187944,0.06803227017785307,0.21718757152557266,-0.008402383740016894,0.4427775267911618,0.10439259389277789,0.32998254915836744,-0.48874998092651234,95.36588542878125,46.03845638123411,0.11279497763279465,11,-0.23250007629394442,-0.3012502193450919,-0.6825001239776602,-0.571250200271606,0.5997500419616708,1,0.12114603910640831,2.353292346278553,3.691250085830689,-4.6522162789731585,3.810499906539917,-1.616823929267481,3.797749996185303,0.12114603910640831
245,2001-11-14,3.9892499446868896,4.324999809265137,3.902499914169312,4.082499980926514,274176.0,-0.006104050113074466,-2.167758133265889,-0.43625722644899945,57.00680027905237,52.88599970545036,-0.19266193456087288,-0.17963646784020826,-0.5596269710710322,-0.25356477259583476,8.803556941076373,0.42249989509582475,0.044828044014864066,0.17643743753433228,-0.05574760862428452,0.4086224836929495,0.06034491445502388,0.29252996061364067,-0.46424984931945756,58.031251918525165,8.355632499227418,0.1160925230793086,11,-0.06424999237060547,-0.1517500877380371,-0.6679999232292175,-0.5467500686645512,0.47175002098083496,2,0.09607069083326936,1.0095696050507195,4.013750076293944,2.353292346278553,3.691250085830689,-4.6522162789731585,3.810499906539917,0.09607069083326936
246,2001-11-15,3.931999921798706,4.087500095367432,3.865000009536743,4.050000190734863,55544.0,-0.014351074433035294,1.305699437060609,1.2654179418540137,51.605553853040405,51.70462784537913,-0.11725083119509039,-0.10602598123137019,-0.5051750822860948,-0.20051124633341422,8.76084551546866,0.22250008583068848,0.0551393891993599,0.10534992218017569,-0.12018905772464628,0.3308889020849981,-0.0074195677722355136,0.2181194121325869,-0.37499983787536584,50.87499649822584,1.4496110306899084,0.11276948995241118,11,-0.006999969482421875,-0.09450006484985352,-0.619499921798706,-0.48950004577636763,0.557999849319458,3,0.06841309694159037,-2.167758133265889,3.9892499446868896,1.0095696050507195,4.013750076293944,2.353292346278553,3.691250085830689,0.06841309694159037
247,2001-11-16,3.9700000286102295,4.0,3.9249999523162837,3.9300000667572017,20432.0,0.009664320337559928,-1.99999046329318,-0.33898195498748684,56.49532031405279,51.15465875568905,-0.1348663623694324,-0.13043308864927683,-0.5432522011311365,-0.24264923340860634,8.450943433647184,0.07500004768371626,0.06263115373400208,0.13047503232955915,-0.09701744010058189,0.35796750475969974,0.01672879611448863,0.24422126854462967,-0.3822799556732175,55.62501154840403,4.133150640557318,0.11374623621507039,11,-0.04500007629394531,-0.13250017166137695,-0.6081250309944153,-0.5275001525878911,0.5199997425079346,4,0.07682621273531143,1.305699437060609,3.931999921798706,-2.167758133265889,3.9892499446868896,1.0095696050507195,4.013750076293944,0.07682621273531143
248,2001-11-19,4.059999942779541,4.072500228881837,3.9300000667572017,4.037499904632568,53720.0,0.02267000340572234,4.999929730163661,0.5625014901175343,73.18229141020146,53.20392216146395,-0.20920283777574866,-0.2166971611587285,-0.6280133858958963,-0.3363056913089544,7.622427735797513,0.14250016212463512,0.06110053034301188,0.21104995012283334,-0.03673438219272196,0.4588342824383882,0.08715778396505591,0.33494211628061077,-0.4427886803894041,51.81818103002078,-5.3925052719140965,0.1238921661577775,11,-0.13499999046325684,-0.20375001430511475,-0.6981249451637268,-0.6175000667572026,0.42999982833862305,0,0.0839286261675316,-1.99999046329318,3.9700000286102295,1.305699437060609,3.931999921798706,-2.167758133265889,3.9892499446868896,0.0839286261675316
249,2001-11-20,4.1550002098083505,4.175000190734863,3.9800000190734863,4.119999885559082,154436.0,0.023399080878747647,4.199984741269145,1.5555673292926262,73.25275465423441,55.244961165140076,-0.27289852856317065,-0.3171066206272011,-0.7087453028467365,-0.43289040754064345,6.4286223825642725,0.19500017166137695,0.05970190532395048,0.299162709712983,0.02538632185792089,0.5729390975680455,0.1622745157854517,0.43605090364051424,-0.5094774055432136,63.043549245638296,2.3854127237007816,0.1368881939275312,11,-0.23000025749206632,-0.24250030517578214,-0.7931252121925363,-0.7125003337860121,0.33499956130981356,1,0.08303243628658263,4.999929730163661,4.059999942779541,-1.99999046329318,3.9700000286102295,1.305699437060609,3.931999921798706,0.08303243628658263
250,2001-11-21,4.112500190734863,4.162499904632568,4.045000076293944,4.125,38744.0,-0.01022864426653003,1.685722070844707,-0.3571340989904679,69.3498459629903,56.968556228893476,-0.1968149380551285,-0.27653784193160247,-0.656206345297977,-0.39255740151876584,6.3381597828337295,0.11749982833862394,0.05464206709034336,0.24888768196105948,-0.045073304281495474,0.5428486682036144,0.10190718883978178,0.39586817508233674,-0.4397983062697266,79.83872146188958,15.996550165609918,0.14698049312127737,11,-0.1875002384185791,-0.20000028610229492,-0.7506251931190491,-0.6700003147125249,0.42149972915649325,2,0.12182368493245677,4.199984741269145,4.1550002098083505,4.999929730163661,4.059999942779541,-1.99999046329318,3.9700000286102295,0.12182368493245677
251,2001-11-22,4.0647501945495605,4.125,4.037499904632568,4.099999904632568,28256.0,-0.01161094078314684,1.0527905493841663,2.820019836728466,65.68798230945688,59.063028006833406,-0.1198069957241703,-0.2220583617057792,-0.5923177028436104,-0.3476732624687533,6.147003188668916,0.08750009536743164,0.0636849925774392,0.18963767290115374,-0.11727920474562659,0.49655455054793407,0.03617923407776402,0.3430961117245439,-0.36595639309242367,55.90004358287477,-9.22710525819194,0.15345843882339014,11,-0.13975024223327637,-0.1522502899169922,-0.6341251730918884,-0.6222503185272221,0.43524980545043945,3,0.09748440916479861,1.685722070844707,4.112500190734863,4.199984741269145,4.1550002098083505,4.999929730163661,4.059999942779541,0.09748440916479861
252,2001-11-23,4.175000190734863,4.1875,4.050000190734863,4.110000133514403,50492.0,0.027123437089230595,2.0555623254902167,-1.8439884205400392,67.00167343640499,62.88292385937267,-0.19323605958837886,-0.32716778218484377,-0.6787705840402563,-0.4582610523613848,6.037334214793216,0.13749980926513672,0.0775798944271644,0.2859751582145691,-0.049013806900522816,0.6209641233296614,0.1184806756570227,0.45346964077211505,-0.4511581489654066,95.14570388127031,31.108940361094582,0.1674944825575461,11,-0.1250002384185791,-0.2500002384185791,-0.7443751692771912,-0.7325003147125249,0.3249998092651367,4,0.07544899784252612,1.0527905493841663,4.0647501945495605,1.685722070844707,4.112500190734863,4.199984741269145,4.1550002098083505,0.07544899784252612
253,2001-11-26,4.26324987411499,4.349999904632568,4.177499771118163,4.177499771118163,114664.0,0.02113764774812954,-3.0233218966695885,1.3192311924586393,72.61630291085915,65.1331694589214,-0.21435671135233036,-0.4019839405145089,-0.7417070384404632,-0.5470173953188544,6.251904904995557,0.17499971389770508,0.09522735704955743,0.3526123523712159,-0.020248275271598892,0.7254729800140307,0.16618203854980873,0.5390426661926235,-0.5153615216457066,76.5540385542293,11.884500933715259,0.1864303138214075,11,-0.15574991703033447,-0.32574987411499023,-0.8163748979568481,-0.8207499980926518,0.23675012588500977,0,0.053187099911718105,2.0555623254902167,4.175000190734863,1.0527905493841663,4.0647501945495605,1.685722070844707,4.112500190734863,0.053187099911718105
254,2001-11-27,4.050250053405762,4.3125,4.0,4.302499771118163,46756.0,-0.04996184295987227,1.2956826342061476,-2.941684136772818,60.98646833680832,65.57535479867208,0.004878100949240682,-0.16347985349135374,-0.5027681301029263,-0.33425108187602603,6.734722031852006,0.3125,0.11826688680750497,0.11810002326965341,-0.2331787352542234,0.4693787817935302,-0.05753935599228477,0.2937394025315916,-0.2662350078066811,14.357162027948114,-49.24219944955442,0.17563937926193837,11,0.05724990367889404,-0.11275005340576172,-0.5846251249313354,-0.6252501010894775,0.462249755859375,1,0.10857347371494441,-3.0233218966695885,4.26324987411499,2.0555623254902167,4.175000190734863,1.0527905493841663,4.0647501945495605,0.10857347371494441
255,2001-11-28,3.9782500267028813,4.137499809265137,3.900000095367432,4.112500190734863,40776.0,-0.017776686810321074,1.5780242702491418,0.5322113548806631,56.77044524724174,66.14923162025,0.08398569162183511,-0.07436228883342766,-0.40625918458224897,-0.263304789935058,6.934738252195641,0.23749971389770463,0.16817086258165626,0.032812500000000355,-0.3032584837119141,0.3688834837119148,-0.13522299185595665,0.20084799185595736,-0.16027588956179128,17.388881000468377,-43.885072232684195,0.16803549185595715,11,0.1467499732971187,-0.0407500267028813,-0.43762516975402876,-0.5532500743865971,0.5112500190734859,2,0.12863689838001813,1.2956826342061476,4.050250053405762,-3.0233218966695885,4.26324987411499,2.0555623254902167,4.175000190734863,0.12863689838001813
256,2001-11-29,4.113999843597412,4.190000057220459,4.025000095367432,4.025000095367432,43980.0,0.03412299779635486,-2.7078748004243325,-0.6629395864930068,60.42239072001286,66.58557277646779,-0.02596272542402911,-0.19021169939871996,-0.513402467044549,-0.4000082648773704,7.222710195871501,0.21175003051757768,0.17597485872583674,0.14973732233047476,-0.179398776657397,0.47887342131834654,-0.0148307271634609,0.3143053718244109,-0.26410416040683327,47.555519763319076,-11.929120191364156,0.16456804949393591,11,0.01100015640258789,-0.1764998435974121,-0.5733749866485596,-0.6889998912811279,0.31599998474121094,3,0.10209044537218137,1.5780242702491418,3.9782500267028813,1.2956826342061476,4.050250053405762,-3.0233218966695885,4.26324987411499,0.10209044537218137
257,2001-11-30,4.144750118255615,4.179999828338623,4.017499923706056,4.127500057220459,29304.0,0.007474544440262854,2.703723427379017,0.19382145880436763,66.58135320974156,65.8521351986389,-0.032763289683783725,-0.20009136165114505,-0.5087962536719131,-0.43054512116604826,7.731322628685564,0.16249990463256747,0.1811324137729695,0.1607250928878785,-0.1615078832074639,0.4829580689832209,-0.00039139515979247363,0.3218415809355495,-0.2648481817785169,54.38891702817998,-6.64993913077253,0.1611164880476711,11,-0.019750118255615234,-0.20725011825561523,-0.5947502255439758,-0.719750165939331,0.3802499771118164,4,0.08571080803633513,-2.7078748004243325,4.113999843597412,1.5780242702491418,3.9782500267028813,1.2956826342061476,4.050250053405762,0.08571080803633513
258,2001-12-03,4.075250148773193,4.167500019073486,4.037499904632568,4.162499904632568,8476.0,-0.016768192894502376,1.6735246239237453,-5.057938965059708,52.75908792970967,63.575061118136155,0.043725632612380494,-0.11643838301414045,-0.40966005233980685,-0.36003616866515387,8.119082940871255,0.13000011444091797,0.19758346834346252,0.07845011949539193,-0.23653816084285406,0.39343839983363793,-0.07904402067373084,0.2359442596645147,-0.16714233420676683,42.484871253937456,-13.62476984359352,0.1574941401691229,12,0.04974985122680664,-0.13775014877319336,-0.4971252679824829,-0.6502501964569092,0.3872499465942383,0,0.104226694244689,2.703723427379017,4.144750118255615,-2.7078748004243325,4.113999843597412,1.5780242702491418,3.9782500267028813,0.104226694244689
259,2001-12-04,4.3359999656677255,4.349999904632568,4.052499771118163,4.125,96504.0,0.06398375740763496,1.4895424953962315,-2.4183444823364915,62.835465112687345,62.85124102365805,-0.21081921231832723,-0.350772229565969,-0.6387445613479228,-0.6167336320960906,8.972330601671954,0.2975001335144052,0.2129412996445339,0.31101243495941233,-0.019864176724569305,0.6418890466433944,0.1455741291174215,0.47645074080140315,-0.4013786256973306,96.88890113360155,39.32774070803035,0.16543830584199098,12,-0.2109999656677255,-0.3984999656677255,-0.7285000681877145,-0.9110000133514413,0.10225009918212802,1,0.03782288644622245,1.6735246239237453,4.075250148773193,2.703723427379017,4.144750118255615,-2.7078748004243325,4.113999843597412,0.03782288644622245
260,2001-12-05,4.441500186920166,4.550000190734863,4.3350000381469735,4.512499809265137,250396.0,0.024331232031316263,1.9451997975080304,-0.33649115591221535,68.20944570489503,63.13140362315118,-0.2958552990657637,-0.42487410112454604,-0.714891616304735,-0.7166087717281178,9.591881415823938,0.21500015258788974,0.2070217317905736,0.3827501416206358,0.026227075671809708,0.7392732075694619,0.20448860864622276,0.5610116745950489,-0.4819561330700406,79.6244226467538,20.341034104992424,0.17826153297441294,12,-0.21650004386901855,-0.40400004386901855,-0.8102502822875977,-1.0165002346038818,-0.016499996185302734,2,0.01598550475221372,1.4895424953962315,4.3359999656677255,1.6735246239237453,4.075250148773193,2.703723427379017,4.144750118255615,0.01598550475221372
261,2001-12-06,4.440999984741211,4.474999904632568,4.3474998474121085,4.449999809265137,76756.0,-0.00011262009634227521,3.3220347202017564,0.12675876612691994,67.2970968620333,63.16422844822099,-0.26414953429685717,-0.3939082159537346,-0.6837135070665363,-0.7119461654190049,10.244913525821456,0.12750005722045987,0.19438537841277492,0.35008744001388514,-0.02297154270968793,0.7231464227374582,0.16355794865209816,0.5366169313756717,-0.4342194399403061,79.5304880123646,18.967068732968087,0.18652949136178656,12,-0.21599984169006348,-0.4034998416900635,-0.7785000801086426,-1.0160000324249268,-0.038499832153319424,3,0.010920977527988596,1.9451997975080304,4.441500186920166,1.4895424953962315,4.3359999656677255,1.6735246239237453,4.075250148773193,0.010920977527988596
262,2001-12-07,4.327499866485597,4.449999809265137,4.327499866485597,4.375,55520.0,-0.025557333628819734,-4.157877829644286,5.27789551764322,59.65703536099841,61.7243098315698,-0.1416370886564149,-0.2526429657261202,-0.5520692892113006,-0.5935441786914151,10.891909214548045,0.12249994277954013,0.18666736467052214,0.21073732376098686,-0.15201520520502854,0.5734898527270018,0.029361059277979606,0.39211358824399456,-0.2772617500099752,56.58532682167993,-4.87427883313822,0.1813762644830075,12,-0.10249972343444913,-0.28999972343444913,-0.6431249380111703,-0.9024999141693124,-0.037499904632570136,4,0.02368572270720093,3.3220347202017564,4.440999984741211,1.9451997975080304,4.441500186920166,1.4895424953962315,4.3359999656677255,0.02368572270720093
263,2001-12-10,4.497000217437744,4.525000095367432,4.320000171661377,4.412499904632568,111280.0,0.03916819322511045,1.918146954013236,-1.778948953470896,61.71633896302722,61.805406567816334,-0.30675116381620526,-0.3780671464276635,-0.7009045285608457,-0.7561492283462883,10.588118644421526,0.2049999237060547,0.1914100365257978,0.33995016813278234,-0.0022125545003017777,0.682112890765866,0.16886880681624028,0.5110315294493244,-0.406781135021383,89.3467480212473,26.92723490199436,0.17108136131654184,12,-0.2720000743865967,-0.4595000743865967,-0.7970002889633179,-1.07200026512146,-0.14700031280517578,0,0.006226345691759949,-4.157877829644286,4.327499866485597,3.3220347202017564,4.440999984741211,1.9451997975080304,4.441500186920166,0.006226345691759949
264,2001-12-11,4.5,4.5,4.375,4.489999771118164,96192.0,0.0006670630236182973,23.99942780850658,0.11834546583149935,63.644358748080926,62.56917473457625,-0.26736063567105095,-0.361294238546197,-0.6861793720725551,-0.7518868396769305,11.080532722214647,0.125,0.18674700365189079,0.31863745450973546,-0.04881913758762124,0.6860940466070926,0.1349091584610571,0.5023657505584138,-0.3729984289181587,78.26078843980969,17.299280575935505,0.18372829604867857,12,-0.21624994277954102,-0.46249985694885254,-0.7568749785423279,-1.0750000476837158,-0.21000003814697354,1,-0.008333312140570759,1.918146954013236,4.497000217437744,-4.157877829644286,4.327499866485597,3.3220347202017564,4.440999984741211,-0.008333312140570759
265,2001-12-12,4.372499942779541,4.550000190734863,4.327499866485597,4.505000114440918,74100.0,-0.02833334604899085,-1.000000000000008,-13.24971390425329,60.26003400733309,62.55113509983405,-0.08722799238694101,-0.21461322390270965,-0.5426185311272196,-0.6175927007205417,12.162077077659525,0.2225003242492667,0.16395381905378592,0.17197489738464355,-0.19326413719645963,0.5372139319657472,-0.010644619905908037,0.35459441467519515,-0.21165848212545768,22.8259855497621,-37.17397671291373,0.18261951729055176,12,-0.08874988555908203,-0.33499979972839355,-0.6293749213218689,-0.9549999237060551,-0.08500003814697266,2,0.015037192208289918,23.99942780850658,4.5,1.918146954013236,4.497000217437744,-4.157877829644286,4.327499866485597,0.015037192208289918
266,2001-12-13,4.201000213623047,4.349999904632568,4.150000095367432,4.349999904632568,44448.0,-0.03922235137811669,1.6845667653412273,1.1245245129969446,50.83280028982904,60.801295886510445,0.10941691797824049,-0.023112351543106868,-0.3578964048962687,-0.44330085548339504,13.0692112653429,0.22249984741210938,0.16601913554033398,-0.01297484636306745,-0.355695938965896,0.32974624623976156,-0.18433539266448218,0.15838569993834728,0.3489999771118164,12.750026524060601,-41.03603696591061,0.17136054630141448,12,0.09274983406066895,-0.16350007057189941,-0.4728752374649048,-0.813500165939331,0.05624961853027255,3,0.05332062978369456,-1.000000000000008,4.372499942779541,23.99942780850658,4.5,1.918146954013236,4.497000217437744,0.05332062978369456
267,2001-12-14,4.275000095367432,4.3125,4.099999904632568,4.2274999618530265,27508.0,0.017614824561164477,2.469390932693917,-0.3187935034802844,50.37983580833413,60.53693453969094,0.0623977822310513,-0.07704072892792535,-0.41378567268001554,-0.5141697218803873,13.925623876259413,0.21250009536743164,0.18367629865620128,0.045775032043456676,-0.27784699788717226,0.3693970619740852,-0.1160359829218578,0.20758604700877115,0.27500009536743164,38.888906549513145,-11.520744684589715,0.16181101496531425,12,0.02624988555908203,-0.23749995231628418,-0.5612501502037048,-0.9062502384185791,-0.125,4,0.02982457412308004,1.6845667653412273,4.201000213623047,-1.000000000000008,4.372499942779541,23.99942780850658,4.5,0.02982457412308004
268,2001-12-17,4.400750160217285,4.425000190734863,4.324999809265137,4.329999923706056,32616.0,0.02941521919171919,-1.4767753593235151,1.489474476735385,62.007537913364985,60.44494262865512,-0.013772848464311593,-0.18546249260557435,-0.520420619148867,-0.6345088746187004,14.698921303920967,0.15000009536743164,0.18881970652848423,0.15448758602142298,-0.16749687539665814,0.47647204743950455,-0.006504644687617578,0.31547981673046355,0.13125001907348643,66.833347638439,11.37323834325663,0.16099223070904073,12,-0.07575011253356934,-0.3632500171661377,-0.6963751912117004,-1.0320003032684326,-0.2532501220703116,0,-0.02516620901714417,2.469390932693917,4.275000095367432,1.6845667653412273,4.201000213623047,-1.000000000000008,4.372499942779541,-0.02516620901714417
269,2001-12-18,4.5,4.512499809265137,4.400000095367432,4.425000190734863,116492.0,0.022552936697004977,1.2500071525983005,1.0600644317737742,67.54665979888651,60.37129975020973,-0.09757374837549015,-0.27145839482070944,-0.5973718613592469,-0.7276359029008672,15.231760623711788,0.11249971389770508,0.1864473093456569,0.2364874362945555,-0.10147988942707187,0.5744547620161828,0.06750377343374225,0.4054710991553687,0.014720168304443781,88.88885356764037,27.43101683801396,0.1689836628608136,12,-0.17499995231628418,-0.33749985694885254,-0.8050000071525574,-1.1312501430511475,-0.2600002288818368,1,-0.03333335452609587,-1.4767753593235151,4.400750160217285,2.469390932693917,4.275000095367432,1.6845667653412273,4.201000213623047,-0.03333335452609587
270,2001-12-19,4.613500118255615,4.647500038146973,4.432499885559082,4.432499885559082,209776.0,0.02522224850124788,-1.375689239564261,2.41334257340132,67.05360631397986,60.344245244870464,-0.20574630334582888,-0.36417165760974335,-0.6896719892614147,-0.8362869456039346,15.966614869994794,0.21500015258789062,0.21904764952860756,0.32493755817413295,-0.039159188119977095,0.6890343044682434,0.14288918502707748,0.5069859313211884,-0.5135002136230469,93.78997048400484,29.31062093257374,0.18204837314705521,12,-0.23975014686584473,-0.3572500944137573,-0.866625189781189,-1.2447502613067627,-0.27575016021728516,2,-0.07012033122585148,1.2500071525983005,4.5,-1.4767753593235151,4.400750160217285,2.469390932693917,4.275000095367432,-0.07012033122585148
271,2001-12-20,4.460999965667725,4.585000038146973,4.432499885559082,4.5275001525878915,39996.0,-0.033055196418972144,-1.4696311568770535,-0.36740387528485546,59.968472389893854,60.37884935919217,-0.055999780574213176,-0.19021583496851058,-0.5211189442673527,-0.6807732164336224,16.77965487574955,0.1810002326965332,0.21295880225502373,0.15262491703033465,-0.20322324188581398,0.5084730759464837,-0.025299162427740107,0.3305489964884094,-0.350050058364868,65.93606812803793,0.17289678744860737,0.17792407945807448,12,-0.0872499942779541,-0.2047499418258667,-0.5797500610351562,-0.9672501087188721,-0.19600009918212802,3,-0.038892638953245684,-1.375689239564261,4.613500118255615,1.2500071525983005,4.5,-1.4767753593235151,4.400750160217285,-0.038892638953245684
272,2001-12-21,4.489999771118164,4.517499923706055,4.349999904632568,4.349999904632568,21044.0,0.006500741016279843,-1.392859697344355,-2.105255232645658,63.41580412336471,60.56767882145189,-0.06652020586708218,-0.20491264662356024,-0.5287153481745426,-0.7057618579413991,17.190184596522943,0.16750001907348633,0.18931033224032845,0.16587474346160924,-0.1929889700866072,0.5247384570098257,-0.013557113312499425,0.3453066002357179,-0.36831886119842494,51.16274255838849,-16.820212277695333,0.17943185677410825,12,-0.11624979972839355,-0.21624970436096191,-0.6087498664855957,-0.9962499141693115,-0.23999977111816406,4,-0.051837405529952196,-1.4696311568770535,4.460999965667725,-1.375689239564261,4.613500118255615,1.2500071525983005,4.5,-0.051837405529952196
273,2001-12-24,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,0.0,1.0,0.0,55.99220881677247,59.7174399401954,-0.07556401075581753,-0.1971627457202132,-0.50595993426235,-0.70382562181682,16.9896704730767,0.0,0.16715769393574575,0.15453724861145002,-0.2105028800241424,0.5195773772470424,-0.027982815706345754,0.3370573129292458,-0.3578024786338805,47.058757531218795,-16.554474930036676,0.18252006431779616,12,-0.11624979972839355,-0.21624970436096191,-0.6087498664855957,-0.9962499141693115,-0.2519998550415039,0,-0.07572376237918177,-1.392859697344355,4.489999771118164,-1.4696311568770535,4.460999965667725,-1.375689239564261,4.613500118255615,-0.07572376237918177
274,2001-12-25,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,0.0,1.0,0.0,52.05593810779551,58.805873729135655,-0.08619616881637437,-0.17131185770600244,-0.4858221292817335,-0.7023088238600788,17.705303672146584,0.0,0.1660410556270584,0.13254976272583008,-0.2125892700251093,0.47768879547676946,-0.04001975364963961,0.30511927910129977,-0.34749642372062706,47.058757531218795,-13.928982149408206,0.17256951637546966,12,-0.11624979972839355,-0.21624970436096191,-0.5993748307228088,-0.9962499141693115,-0.28999996185302734,1,-0.07628056802459393,1.0,4.489999771118164,-1.392859697344355,4.489999771118164,-1.4696311568770535,4.460999965667725,-0.07628056802459393
275,2001-12-26,4.489999771118164,4.489999771118164,4.489999771118164,4.489999771118164,0.0,0.0,1.0,0.0,52.07802334601394,58.94423184648954,-0.07574099936699952,-0.13808687582554402,-0.4692182698763059,-0.7028922732106992,18.932838650233425,0.0,0.14746180438653234,0.1069622755050661,-0.1926890815923885,0.4066136326025207,-0.04286340304366121,0.2567879540537934,-0.33739648990563875,59.57437742349811,0.893663689396071,0.14982567854872733,12,-0.11624979972839355,-0.21624970436096191,-0.5712498426437378,-0.9962499141693115,-0.3274998664855957,2,-0.05567929014342521,1.0,4.489999771118164,1.0,4.489999771118164,-1.392859697344355,4.489999771118164,-0.05567929014342521
276,2001-12-27,4.5339999198913565,4.542500019073486,4.494999885559082,4.494999885559082,10508.0,0.009799588199585818,-1.435902138429373,100.0,59.305996673528696,59.93602749817783,-0.07547460507196302,-0.1570609416894877,-0.4954708024256682,-0.7462679078992513,20.08992341007246,0.052500247955322266,0.1257885064172255,0.12996242046356077,-0.1484145814739506,0.4083394224010721,-0.009226080505194467,0.269150921432316,-0.37149870354014247,95.58436668631767,35.12509780282023,0.13918850096875565,12,-0.047749996185301846,-0.2602498531341544,-0.6152499914169303,-1.040250062942504,-0.3389997482299796,3,-0.04328406822242048,1.0,4.489999771118164,1.0,4.489999771118164,1.0,4.489999771118164,-0.04328406822242048
277,2001-12-28,4.5,4.550000190734863,4.487500190734863,4.5,13648.0,-0.007498879685064352,-4.0000762951094835,0.0,50.15399302368275,58.61896695487981,-0.006930888032565363,-0.10022033553975263,-0.44559805267054564,-0.7133118062152963,21.35869163517643,0.0625,0.11730813704309284,0.0782000064849857,-0.17468401885537332,0.33108403182534474,-0.04824200618519381,0.20464201915516522,-0.32779880721287036,19.99969482421875,-35.285104896823135,0.12644201267017954,12,-0.0012500286102294922,-0.22624993324279785,-0.5812500715255737,-1.0062501430511475,-0.3425002098083505,4,-0.05222225189208962,-1.435902138429373,4.5339999198913565,1.0,4.489999771118164,1.0,4.489999771118164,-0.05222225189208962
278,2001-12-31,4.5,4.5,4.5,4.5,0.0,0.0,1.0,0.0,50.0,56.66933808833686,0.009642237339533288,-0.0703757726231693,-0.43452378631203636,-0.714765394098376,22.696025671726012,0.0,0.14059145322618694,0.056962513923645375,-0.1381147410085557,0.25203976885584645,-0.04057611354245516,0.1545011413897459,-0.31829283030567357,19.99969482421875,-31.04126214830312,0.09753862746610062,12,-0.0012500286102294922,-0.22624993324279785,-0.5125000476837158,-1.0062501430511475,-0.4552497863769531,0,-0.05555555555555558,-4.0000762951094835,4.5,-1.435902138429373,4.5339999198913565,1.0,4.489999771118164,-0.05555555555555558
279,2002-01-01,4.5,4.5,4.5,4.5,0.0,0.0,1.0,0.0,57.55780133604908,55.614248646344564,0.010775384092263529,-0.060564509579327463,-0.42791987104698936,-0.7160740715646536,23.321927153443262,0.0,0.1617544999873708,0.04876251220703143,-0.14108772781093037,0.23861275222499323,-0.04616260780194992,0.14368763221601277,-0.3089769729366205,19.99969482421875,-33.18055187766909,0.09492512000898096,1,-0.03250002861022949,-0.22624993324279785,-0.4775000214576721,-0.9937500953674316,-0.4499998092651367,1,-0.05822224087185335,1.0,4.5,-4.0000762951094835,4.5,-1.435902138429373,4.5339999198913565,-0.05822224087185335
280,2002-01-02,4.512499809265137,4.574999809265137,4.449999809265137,4.5,3816.0,0.002777735392252678,-1.2222184546263721,100.0,72.75381400208991,57.03484215881078,-0.019621380606256622,-0.07111877420166213,-0.43159202158395527,-0.7298231584670933,23.385887649831105,0.125,0.15421254960088948,0.05771234035491979,-0.13401718374273308,0.24944186445257266,-0.038152421693906646,0.15357710240374622,-0.3123472419800857,50.0,-7.951764634113715,0.09586476204882666,1,-0.04999995231628418,-0.23874974250793457,-0.48999983072280884,-1.0062499046325684,-0.4375,2,-0.06925208048948173,1.0,4.5,1.0,4.5,-4.0000762951094835,4.5,-0.06925208048948173
281,2002-01-03,4.489500045776367,4.550000190734863,4.449999809265137,4.537499904632568,27440.0,-0.005096900711562546,1.7397203007322346,-3.84004730296788,66.9297615060085,57.42528186799343,0.008768352823343761,-0.046693190934950835,-0.3959087629914464,-0.7077799990053455,23.453304650920533,0.10000038146972656,0.12777796250966666,0.032287573814391735,-0.15993392940675744,0.2245090770355409,-0.0638231777961833,0.12839832542496676,-0.2804005290740781,31.600189208984375,-27.57473308894633,0.09611075161057471,1,0.02299976348876953,-0.15700006484985352,-0.4582500457763672,-0.9832501411437988,-0.4172501564025888,3,-0.07283664947312651,-1.2222184546263721,4.512499809265137,1.0,4.5,1.0,4.5,-0.07283664947312651
282,2002-01-04,4.429999828338623,4.537499904632568,4.429999828338623,4.512499809265137,26040.0,-0.013253194527466539,-1.6060630581163482,1.718754656626566,52.57820006405467,57.045947562135886,0.0657800043578467,0.022008164958806198,-0.32615369425834295,-0.6483945549806869,23.57639508935566,0.10750007629394531,0.09104885171779031,-0.03233764171600306,-0.21523716015935612,0.15056187672735,-0.12378740093767959,0.05911211750567347,-0.21213230120743987,0.0,-55.801745619593945,0.0914497592216766,1,0.07249999046325684,-0.09749984741210938,-0.39874982833862305,-0.9237499237060547,-0.30499982833862305,4,-0.05304732861928296,1.7397203007322346,4.489500045776367,-1.2222184546263721,4.512499809265137,1.0,4.5,-0.05304732861928296
283,2002-01-07,4.525000095367432,4.53249979019165,4.452499866485597,4.5,18716.0,0.021444756367956064,3.000047684329693,-0.30303152905817415,52.220256340110964,57.064205143504275,-0.026522473664359225,-0.0746122770559241,-0.4074641262084562,-0.7429583387066723,23.431315948300796,0.10249996185302734,0.07804973649119518,0.061262631416321156,-0.12317621006270407,0.24570147289534638,-0.030956789323191458,0.15348205215583377,-0.2985399180159325,65.51743415535685,13.32674980906279,0.0922194207395125,1,-0.022500276565551758,-0.18250012397766113,-0.49375009536743164,-1.0187501907348633,-0.41249990463256836,0,-0.08121553534374915,-1.6060630581163482,4.429999828338623,1.7397203007322346,4.489500045776367,-1.2222184546263721,4.512499809265137,-0.08121553534374915
284,2002-01-08,4.462500095367432,4.525000095367432,4.454999923706055,4.525000095367432,8280.0,-0.01381215440503214,1.2400054931640625,-2.4999904632932157,35.25390643189887,55.1948588197137,0.035387887614132474,-0.01587989286001079,-0.3249160839156717,-0.6816582292697371,23.27839655018917,0.07000017166137695,0.0546822008270027,0.0006376266479488635,-0.18300977984901223,0.18428503314490996,-0.09118607660053168,0.09246132989642941,-0.2276191208000231,22.413980209611065,-23.501998307812446,0.09182370324848058,1,0.03999972343444824,-0.11250019073486328,-0.43125009536743164,-0.9562501907348633,-0.1700000762939453,1,-0.09361341687769498,3.000047684329693,4.525000095367432,-1.6060630581163482,4.429999828338623,1.7397203007322346,4.489500045776367,-0.09361341687769498
285,2002-01-09,4.4382500648498535,4.5,4.4375,4.5,13108.0,-0.005434180392007715,1.0242936238889875,0.9879989624023438,47.0358432469911,53.83150843898731,0.05758044973738663,0.014280714433647645,-0.283468465841473,-0.6586814460147421,22.863608059140756,0.0625,0.04615365703782537,-0.026899909973144176,-0.20611221437540905,0.1523123944291207,-0.11650606217427661,0.06270624222798826,-0.1951167090108541,6.87517632987495,-35.00027133621407,0.08960615220113265,1,0.06424975395202637,-0.06450009346008301,-0.4070000648498535,-0.8732501268386841,-0.21075010299682706,2,-0.08747814306135204,1.2400054931640625,4.462500095367432,3.000047684329693,4.525000095367432,-1.6060630581163482,4.429999828338623,-0.08747814306135204
286,2002-01-10,4.425000190734863,4.474999904632568,4.425000190734863,4.442500114440918,11068.0,-0.0029853825091845643,-4.714277929155314,0.283399871813682,41.16853600638542,52.83312432595428,0.06005851190813871,0.04761372620695958,-0.2536263352797157,-0.6472338918178742,23.486907365649962,0.04999971389770508,0.04348700384227833,-0.05134978294372594,-0.18264623101897381,0.07994666513152193,-0.11699800698135032,0.01429844109389844,-0.17377950124970454,0.0,-39.019364739484075,0.06564822403762395,1,0.07499980926513672,-0.05125021934509277,-0.2937500476837158,-0.7125000953674316,-0.22924995422363192,3,-0.07909612799623444,1.0242936238889875,4.4382500648498535,1.2400054931640625,4.462500095367432,3.000047684329693,4.525000095367432,-0.07909612799623444
287,2002-01-11,4.4025001525878915,4.442500114440918,4.400000095367432,4.432499885559082,6860.0,-0.005084754164323635,-1.42858310626703,1.7142779291552626,38.79646566650958,51.588287177788665,0.07517969927136114,0.08448721219475352,-0.2148402544691317,-0.6267651452918903,24.33335646287404,0.04250001907348633,0.03994680175723797,-0.08022482395172048,-0.17861535239642823,0.018165704492987267,-0.1294200881740739,-0.03102955972936705,-0.14335387612949635,1.8868399838781393,-34.62369763388854,0.049195264222353804,1,0.08499979972839267,-0.028750181198121005,-0.27125000953674405,-0.6587500572204599,-0.19250011444091797,4,-0.0750142536667453,-4.714277929155314,4.425000190734863,1.0242936238889875,4.4382500648498535,1.2400054931640625,4.462500095367432,-0.0750142536667453
288,2002-01-14,4.2899999618530265,4.420000076293945,4.287499904632568,4.420000076293945,10256.0,-0.02555370513019395,1.0384623849172872,4.33337571923594,30.11931350652391,48.53956630784143,0.17294582766632693,0.19843892302697608,-0.08929021526029146,-0.5161327721055757,24.351017099408946,0.13250017166137695,0.01966122050318475,-0.18718750476837265,-0.31350630519367506,-0.060868704343070235,-0.25034690498102385,-0.12402810455572144,-0.023086610160859777,1.0526548263908853,-32.71399303489165,0.06315940021265133,1,0.14124989509582608,0.08375000953674405,-0.158749818801879,-0.502499818801879,-0.13999986648559481,0,-0.03846152991147256,-1.42858310626703,4.4025001525878915,-4.714277929155314,4.425000190734863,1.0242936238889875,4.4382500648498535,-0.03846152991147256
289,2002-01-15,4.349999904632568,4.369999885559082,4.300000190734863,4.369999885559082,13120.0,0.013986000772276297,5.9999761581193525,0.15384587169423655,37.566623782392945,44.62987850565289,0.09994057656655997,0.13346814197305612,-0.1337427398261486,-0.5771915879481258,24.020770925304507,0.07999992370605558,0.014785066037914518,-0.11968755722045898,-0.25758481087367,0.018209696432752054,-0.1886361840470645,-0.050738930393853465,-0.07547481921130572,29.41175150624376,-1.0453491584837167,0.06894862682660545,1,0.06875014305114746,0.02375006675720215,-0.2187497615814209,-0.5312497615814209,-0.23749971389770508,1,-0.05459763657575667,1.0384623849172872,4.2899999618530265,-1.42858310626703,4.4025001525878915,-4.714277929155314,4.425000190734863,-0.05459763657575667
290,2002-01-16,4.2899999618530265,4.364999771118163,4.2899999618530265,4.364999771118163,5288.0,-0.013793090596540991,1.0,3.749994039529838,28.929191740422766,40.40759297614336,0.1397567031784508,0.17706798602759743,-0.058378600447152706,-0.5184105709330122,23.142356856428076,0.07499980926513672,0.007803357381316545,-0.16351249217987185,-0.30619155761531136,-0.020833426744432337,-0.2348520248975916,-0.0921729594621521,-0.008015377377249777,1.3333638509109846,-20.022814082034444,0.07133953271771987,1,0.1224999427795419,0.08375000953674405,-0.12937486171722323,-0.3724998235702506,-0.039999961853026456,2,0.0005827639260351791,5.9999761581193525,4.349999904632568,1.0384623849172872,4.2899999618530265,-1.42858310626703,4.4025001525878915,0.0005827639260351791
291,2002-01-17,4.287499904632568,4.317500114440918,4.175000190734863,4.25,15444.0,-0.000582763926034735,1.9230656370278716,-0.5,30.593603329062915,37.96486000558871,0.12358612075469377,0.17486902179816255,-0.041242118833224595,-0.515918900068721,22.264478298429598,0.1424999237060547,-0.008331016398949842,-0.15733754634857178,-0.31805713858314366,0.003382045886000107,-0.23769734246585816,-0.07697775023128539,0.3600001335144043,42.0559798070547,19.6802164608837,0.08035979611728615,1,0.06625008583068848,0.08625006675720215,-0.12687480449676514,-0.3699997663497925,-0.03749990463256836,3,-0.013994156061604368,1.0,4.2899999618530265,5.9999761581193525,4.349999904632568,1.0384623849172872,4.2899999618530265,-0.013994156061604368
292,2002-01-18,4.257249832153319,4.3125,4.237500190734863,4.275000095367432,13272.0,-0.007055410647721305,-1.6201014484303813,-0.4733415561461524,28.991771415366102,35.383917236172614,0.14165070757888376,0.19688225678343407,0.0031836103148750183,-0.48449599353082373,21.864554635273485,0.07499980926513672,-0.03935537396538091,-0.1759501218795787,-0.3555034229711298,0.003603179211972396,-0.2657267724253547,-0.08617347133380271,0.380800209045411,33.5712978929623,10.444917561832668,0.08977665054577576,1,0.09275031089782804,0.11650013923645108,-0.09162473678588778,-0.33974969387054355,-0.057250022888182706,4,-0.014445850740918753,1.9230656370278716,4.287499904632568,1.0,4.2899999618530265,5.9999761581193525,4.349999904632568,-0.014445850740918753
293,2002-01-21,4.150000095367432,4.1875,4.130000114440918,4.170000076293944,9960.0,-0.025192258151230162,1.090911455398247,1.1267427803894168,24.452559571584473,34.18376758502657,0.21245452573878154,0.29234260295209236,0.12749939010115607,-0.3744896841199039,21.73569408639296,0.12724971771240146,-0.06753838922993882,-0.2661998748779295,-0.4835199368931091,-0.048879812862749894,-0.3748599058855193,-0.1575398438703397,0.4787889488220216,8.333333333333332,-14.561128283368806,0.1086600310075897,1,0.16499996185302734,0.23874998092651367,0.019374966621398926,-0.23249995708465576,0.08500003814697177,0,0.014457817204996948,-1.6201014484303813,4.257249832153319,1.9230656370278716,4.287499904632568,1.0,4.2899999618530265,0.014457817204996948
294,2002-01-22,4.1475000381469735,4.309999942779541,4.125,4.150000095367432,16192.0,-0.0006024234127726125,-6.789449380113437,0.12500298023504208,22.96298755702628,31.509005841697153,0.18503080301789598,0.28234372027100196,0.13699157502868875,-0.3694191968358598,21.208573359875242,0.18499994277954102,-0.08176640627170428,-0.2515749454498284,-0.4966188658866093,-0.006531025013047476,-0.3740969056682193,-0.1290529852314375,0.4613374488525386,9.375024835292747,-9.673929234796605,0.12252196021839065,1,0.15249991416931064,0.23874998092651278,0.033750057220458096,-0.22999989986419767,0.12249994277954013,1,0.0006027865455004999,1.090911455398247,4.150000095367432,-1.6201014484303813,4.257249832153319,1.9230656370278716,4.287499904632568,0.0006027865455004999
295,2002-01-23,4.239999771118163,4.25,4.127500057220459,4.127500057220459,5924.0,0.02230252733463911,-1.1777822989119608,-44.998855617028795,33.24377293717528,30.628476611784915,0.06867365151836413,0.1793496508167962,0.05349282057946869,-0.45718780944557924,20.652966374300608,0.12249994277954102,-0.10249639365568619,-0.14657521247863858,-0.39752439593541045,0.10437397097813328,-0.2720498042070245,-0.021100620750252652,0.3398074666613784,59.74010532521468,40.53230455058403,0.12547459172838613,1,0.04375028610229581,0.14625024795532315,0.0037503242492684663,-0.3224996328353873,0.022500038146973544,2,-0.030070657374039467,-6.789449380113437,4.1475000381469735,1.090911455398247,4.150000095367432,-1.6201014484303813,4.257249832153319,-0.030070657374039467
296,2002-01-24,4.33774995803833,4.3474998474121085,4.190000057220459,4.190000057220459,16900.0,0.023054290612470663,-1.131978286547846,1.3133357917000557,44.107323218478186,31.21857189533698,-0.04777900153267112,0.06971751644480406,-0.03208931970700668,-0.5503488700569505,19.892998317258648,0.1574997901916495,-0.10697695986080724,-0.03901252746581996,-0.2808727128803925,0.2028476579487526,-0.1599426201731058,0.08191756524146587,0.2147688454744392,95.61802424263244,70.92450498742339,0.12093009270728611,1,-0.06524991989135742,0.01725006103515625,-0.02274996042251587,-0.33899998664855957,-0.08274984359741211,3,-0.02022937211392739,-1.1777822989119608,4.239999771118163,-6.789449380113437,4.1475000381469735,1.090911455398247,4.150000095367432,-0.02022937211392739
297,2002-01-25,4.264999866485597,4.3474998474121085,4.264999866485597,4.275000095367432,12544.0,-0.016771388912797836,-15.499618539006962,-0.06768348964350351,32.90596682893556,31.528200042271607,0.003816914554632511,0.130658206511149,0.051009290376629046,-0.47222848258198136,19.057203456286864,0.0824999809265119,-0.12062538020284741,-0.10001261234283376,-0.3394856320361175,0.13946040735044996,-0.21974912218947562,0.019723897503808097,0.26186780881640637,62.921331458844755,41.59929391625033,0.11973650984664193,1,-0.017499923706055576,0.08500003814697177,0.05000013113021762,-0.2662498950958261,0.08500003814697177,4,-0.003516967633097834,-1.131978286547846,4.33774995803833,-1.1777822989119608,4.239999771118163,-6.789449380113437,4.1475000381469735,-0.003516967633097834
298,2002-01-28,4.25,4.3474998474121085,4.25,4.3474998474121085,12564.0,-0.003516967633097834,1.0000000000000182,9.749761586878519,35.09816628312363,31.25392698679724,0.01402049515502135,0.13277587479973718,0.07349532953654947,-0.4497753772213402,18.128695103398744,0.09749984741210849,-0.13253648119638672,-0.10251247882843018,-0.33838980797669205,0.1333648503198317,-0.22045114340256067,0.015426185745700316,0.252755614783883,56.17981380835656,33.55025515306618,0.11793866457413092,1,-0.005000114440917969,0.09999990463256836,0.07375001907348633,-0.2512500286102295,0.08400011062622159,0,-0.01176475076114425,-15.499618539006962,4.264999866485597,-1.131978286547846,4.33774995803833,-1.1777822989119608,4.239999771118163,-0.01176475076114425
299,2002-01-29,4.23799991607666,4.275000095367432,4.182499885559082,4.25,7060.0,-0.0028235491584328587,1.9838645173198795,0.12307797644665397,35.71172424211288,32.00754170920725,0.009457150476928966,0.1308499034178663,0.08993388166119676,-0.42644413294133043,17.10749795121454,0.09250020980834961,-0.14310249384239704,-0.10141255855560338,-0.33183980445783146,0.1290146873466247,-0.21662618150671786,0.013801064395511098,0.24209036182018995,50.227256471445216,24.547163456756515,0.11521362295111405,1,-0.0017499923706054688,0.1119999885559082,0.08575010299682617,-0.23924994468688965,0.10699987411498935,1,-0.0007078297833081892,1.0000000000000182,4.25,-15.499618539006962,4.264999866485597,-1.131978286547846,4.33774995803833,-0.0007078297833081892
300,2002-01-30,4.199999809265137,4.25,4.1875,4.1875,4696.0,-0.008966519009915963,-9.000152590218967,-1.0416434872446951,34.49342878400299,32.44085564864504,0.03726721114435261,0.1520326977747244,0.13339251597382962,-0.3792146919528241,15.652529098625278,0.0625,-0.14000151850623777,-0.12378766536712682,-0.3470662276168115,0.09949089688255786,-0.2354269464919696,-0.012148384242284038,0.25878505195790247,10.60601681935098,-17.565554352488856,0.11163928112484241,1,0.03625011444091797,0.15000009536743164,0.12375020980834961,-0.18249976634979248,0.1477503776550293,2,0.016666708295309363,1.9838645173198795,4.23799991607666,1.0000000000000182,4.25,-15.499618539006962,4.264999866485597,0.016666708295309363
301,2002-01-31,4.162499904632568,4.244999885559082,4.162499904632568,4.244999885559082,28416.0,-0.008928549127512841,1.0,-6.600099183642328,33.79471596152071,32.97451615377333,0.06165485524314818,0.17262927421248708,0.17756709956127192,-0.3294163847300391,14.195756485883182,0.08249998092651367,-0.14670584182931012,-0.1449375629425047,-0.3649901031266838,0.07511497724167437,-0.25496383303459424,-0.034911292850415165,0.27625786491708837,0.0,-30.195328564449955,0.11002627009208969,1,0.07375001907348633,0.1875,0.16125011444091797,-0.08874988555908203,0.20000028610229492,3,0.024024001663345507,-9.000152590218967,4.199999809265137,1.9838645173198795,4.23799991607666,1.0000000000000182,4.25,0.024024001663345507
302,2002-02-01,4.195000171661377,4.247499942779541,4.144999980926514,4.247499942779541,3544.0,0.007807872137759908,2.9047774750227067,0.6363610091610554,42.80849484792114,35.01406451781074,0.021675254217964124,0.12819326438800438,0.1487025541724325,-0.3463105655037957,12.90442435927089,0.10249996185302734,-0.14243356845659427,-0.1006873130798338,-0.31826691419494324,0.11689228803527563,-0.20947711363738897,0.008102487477721354,0.2249321317153008,24.691468494583,-8.81057411131463,0.10878980055755492,2,0.041249752044677734,0.1549997329711914,0.18499982357025146,-0.12125015258789062,0.1424999237060547,4,0.014302727133328919,1.0,4.162499904632568,-9.000152590218967,4.199999809265137,1.9838645173198795,4.23799991607666,0.014302727133328919
303,2002-02-04,4.1574997901916495,4.300000190734863,4.132500171661377,4.224999904632568,6144.0,-0.008939303917805508,-1.8510798899413183,1.2857220708447035,34.91379568066576,36.34193208710401,0.06744377716313732,0.14413991109603153,0.18663287394751205,-0.29326372459787375,11.361059781705677,0.16750001907348633,-0.14124780213539623,-0.11981267929077255,-0.31696500363292746,0.07733964505138236,-0.21838884146184956,-0.02123651711969554,0.2447365749824275,14.925143691658093,-18.305527672363596,0.0985761621710773,2,0.08000016212463468,0.19250011444091886,0.22875022888183683,-0.08374977111816317,0.13200044631958185,0,0.046301893964027174,2.9047774750227067,4.195000171661377,1.0,4.162499904632568,-9.000152590218967,4.199999809265137,0.046301893964027174
304,2002-02-05,4.044750213623047,4.127500057220459,4.025000095367432,4.127500057220459,21024.0,-0.02711956278015959,1.4773451500815378,1.2259215303974182,32.24757836488547,36.23124380129403,0.18336870762385793,0.23609262263201547,0.3053777647015341,-0.16418812047411446,10.05575786049739,0.13249969482421786,-0.13922180173420262,-0.21167476177215594,-0.41464892818842003,-0.00870059535589185,-0.31316184498028843,-0.11018767856402345,0.3408519696405854,7.181858693258565,-28.840884753054315,0.10148708320813214,2,0.14149975776672363,0.2552497386932373,0.34149980545043945,0.04149985313415527,0.3002495765686026,1,0.07151242517497303,-1.8510798899413183,4.1574997901916495,2.9047774750227067,4.195000171661377,1.0,4.162499904632568,0.07151242517497303
305,2002-02-06,4.050000190734863,4.1875,4.025000095367432,4.074999809265137,13728.0,0.0012979731341959955,-3.3333418104599266,0.3021107647272371,32.87673399226469,34.98340055393698,0.16576494138455722,0.2110871188975807,0.3086288485388735,-0.15347464818950174,8.666362593093451,0.16249990463256836,-0.12235831287112298,-0.1870122909545895,-0.3910282157371263,0.01700363382794734,-0.2890202533458579,-0.08500432856332107,0.306753825497073,9.090940617321841,-25.08763952148854,0.10200796239126851,2,0.13624978065490723,0.2499997615814209,0.32062482833862305,0.03624987602233887,0.20749998092651367,2,0.07283940384290677,1.4773451500815378,4.044750213623047,-1.8510798899413183,4.1574997901916495,2.9047774750227067,4.195000171661377,0.07283940384290677
306,2002-02-07,4.074999809265137,4.199999809265137,4.017499923706056,4.195000171661377,20008.0,0.006172745025411208,1.8076983739807442,4.800087739375906,36.75988870444324,35.411614095660056,0.11127658185887856,0.1670886304128718,0.28821977028419354,-0.16120543487486927,7.297619487307841,0.18249988555908114,-0.10298640895898892,-0.14451265335083008,-0.3405204820643135,0.051495175362653356,-0.2425165677075718,-0.04650873899408836,0.2552138932976389,20.35392255159095,-13.327219126621682,0.09800391435674191,2,0.10750007629394531,0.20875024795532227,0.2931251525878906,0.01125025749206543,0.16075038909912198,3,0.06693261114635862,-3.3333418104599266,4.050000190734863,1.4773451500815378,4.044750213623047,-1.8510798899413183,4.1574997901916495,0.06693261114635862
307,2002-02-08,4.072249889373778,4.099999904632568,4.0324997901916495,4.099999904632568,6020.0,-0.000674826998790512,3.864870437830843,0.23124942879055335,43.34045083694646,36.32742349052926,0.0936588099902238,0.1516011222895255,0.2946315982096772,-0.13815326936107075,6.130880282188195,0.06750011444091886,-0.09748799191852076,-0.13075006008148282,-0.31726326623710044,0.055763146074134795,-0.22400666315929207,-0.03749345700367357,0.22669243530332484,19.380500501310944,-16.783773650175267,0.09325660307780882,2,0.08650016784668058,0.20525002479553311,0.3502500057220468,0.01400017738342374,0.07625007629394709,4,0.07127516956129609,1.8076983739807442,4.074999809265137,-3.3333418104599266,4.050000190734863,1.4773451500815378,4.044750213623047,0.07127516956129609
308,2002-02-11,4.125,4.175000190734863,4.1024999618530265,4.175000190734863,7940.0,0.012953554437773906,1.8999980926586786,1.8018076843768756,48.225548550910965,37.717848413729044,0.02381742926430963,0.09049557697133093,0.24847239165533175,-0.17288253290259092,6.0539380176754225,0.10275030136108487,-0.10876902351756712,-0.06974995136260986,-0.2546498257879257,0.115149923062706,-0.1621998885752678,0.022699985850048066,0.1457980845799982,58.904188331199336,18.551873955335225,0.0924499372126581,2,0.033750057220458984,0.14999985694885254,0.2924998998641968,-0.03874993324279785,0.09999990463256836,0,0.051515174634528815,3.864870437830843,4.072249889373778,1.8076983739807442,4.074999809265137,-3.3333418104599266,4.050000190734863,0.051515174634528815
309,2002-02-12,4.112500190734863,4.170000076293944,4.099999904632568,4.125,13472.0,-0.003030256791548336,-2.7333045114693593,0.2499952316466078,38.492815594815866,38.162224726041586,0.01859883705643206,0.08884535425816509,0.25914771425723426,-0.14304996780974477,5.964174482114756,0.07000017166137606,-0.10569396331032177,-0.07037477493286115,-0.2434187281870841,0.1026691783213618,-0.15689675155997307,0.016147201694250768,0.13296807775774067,52.05497347999872,13.570352338715296,0.08652197662711149,2,0.0462498664855957,0.15874981880187988,0.3099997043609619,-0.026250123977661133,0.11499977111816317,1,0.043039522812700515,1.8999980926586786,4.125,3.864870437830843,4.072249889373778,1.8076983739807442,4.074999809265137,0.043039522812700515
310,2002-02-13,4.292500019073486,4.364999771118163,4.112500190734863,4.125,89840.0,0.043768953189144755,-1.6233772024344657,-13.400205996795606,46.44401009658912,39.5677018521603,-0.16416352017447267,-0.0958730329628601,0.0759762882157684,-0.3065701157007168,6.49345726691109,0.2524995803832999,-0.1005107687163056,0.10950005054473877,-0.06387303141983214,0.2828731325093097,0.02281350956245287,0.19618659152702467,-0.27500009536743075,79.13675284044145,45.901285765909165,0.08668654098228556,2,-0.10125017166137695,-0.033750057220458984,0.1337498426437378,-0.20624995231628418,-0.09250020980834961,2,0.012230581452506328,-2.7333045114693593,4.112500190734863,1.8999980926586786,4.125,3.864870437830843,4.072249889373778,0.012230581452506328
311,2002-02-14,4.2274999618530265,4.322500228881837,4.179999828338623,4.257500171661377,22440.0,-0.015142704002710672,-1.279997711190386,-0.17910570980406085,47.01671169499987,40.03528150183571,-0.0994296631258571,-0.03752228291313919,0.1370001753937684,-0.22494178376827012,6.913796981788639,0.14250040054321378,-0.09697186627577992,0.04749999046325559,-0.12024454240897064,0.21524452333548183,-0.03637227597285797,0.13137225689936916,-0.20305004119872905,58.64667153303513,27.96143826396524,0.08387226643611312,2,-0.03625011444091708,0.018749952316285068,0.21062493324279874,-0.1412498950958243,0.022500038146973544,3,0.007096442360510435,-1.6233772024344657,4.292500019073486,-2.7333045114693593,4.112500190734863,1.8999980926586786,4.125,0.007096442360510435
312,2002-02-15,4.195750236511231,4.224999904632568,4.162499904632568,4.162499904632568,5444.0,-0.007510284004326406,-2.7593609728815016,-1.1083366446793261,45.79621722364856,41.244439451056024,-0.07550221674975521,-0.011189900585672596,0.16798182395492578,-0.18244752151080323,7.2910232444895655,0.0650000572204581,-0.08997663959304258,0.01882524490356552,-0.14516962299795555,0.1828201128050866,-0.06317218904719546,0.1008226788543265,-0.16448931884765639,36.132218913351004,8.31365226063292,0.08199743395076073,2,-0.004500389099121982,0.03424978256225497,0.2411247491836539,-0.10950016975402921,-0.020750045776368076,4,0.009533446844607107,-1.279997711190386,4.2274999618530265,-1.6233772024344657,4.292500019073486,-2.7333045114693593,4.112500190734863,0.009533446844607107
313,2002-02-18,4.2100000381469735,4.244999885559082,4.125,4.244999885559082,13364.0,0.003396246399926639,5.85716621253406,-1.052616483343078,47.83784420695432,42.976691211285896,-0.09110204317642268,-0.02183360214151353,0.14764935445893368,-0.18567302310201583,6.7101836567114965,0.11999988555908203,-0.07868400566966738,0.030075049400330123,-0.13404109261022157,0.1941911914108818,-0.05198302160494528,0.11213312040560552,-0.17206434341430654,41.50950525870726,15.842836332442282,0.08205807100527576,2,-0.01875019073486417,0.008749961853026456,0.2206249237060538,-0.1237499713897714,-0.05749988555908203,0,-0.014608093093110064,-2.7593609728815016,4.195750236511231,-1.279997711190386,4.2274999618530265,-1.6233772024344657,4.292500019073486,-0.014608093093110064
314,2002-02-19,4.150000095367432,4.237500190734863,4.132500171661377,4.224999904632568,10012.0,-0.014251767751990552,1.0999923706345724,2.142861035422398,46.265885397933545,44.46437470080466,-0.016318402567994106,0.040436439275996605,0.20064730661285157,-0.11657029006285669,7.219089828872239,0.10500001907348633,-0.08024893923698873,-0.03004989624023402,-0.1940658278368108,0.13396603535634277,-0.11205786203852242,0.051958069558054376,-0.1055231191070547,14.851472060128845,-12.194806916059502,0.08200796579828841,2,0.041249752044677734,0.04374980926513672,0.2524998188018799,-0.06375002861022949,0.012499809265136719,1,0.01807224278111641,5.85716621253406,4.2100000381469735,-2.7593609728815016,4.195750236511231,-1.279997711190386,4.2274999618530265,0.01807224278111641
315,2002-02-20,4.112500190734863,4.199999809265137,4.074999809265137,4.199999809265137,16800.0,-0.009036121390558205,1.8571553133514986,1.1666645473850183,46.265885397933545,45.520596555636914,0.03462014363795163,0.07156374746871919,0.23467543935793067,-0.07036468285086173,7.541942882896861,0.125,-0.07410606555454002,-0.06117482185363787,-0.22529096494991752,0.10294132124264177,-0.1432328934017777,0.02088324969450195,-0.06161275857733095,15.15164359228271,-14.683127556649538,0.0820580715481399,2,0.08624958992004306,0.0787496566772461,0.2837498188018799,-0.026250123977661133,0.06299972534179688,2,0.027963468883782205,1.0999923706345724,4.150000095367432,5.85716621253406,4.2100000381469735,-2.7593609728815016,4.195750236511231,0.027963468883782205
316,2002-02-21,4.25,4.297500133514403,4.125,4.1875,66712.0,0.03343460252595554,1.1904741721212844,-0.7142888283378747,53.5506738224192,46.655065776244996,-0.08431160341586796,-0.07678388827486149,0.10075883232373606,-0.19885365340439254,7.962623799368291,0.18499994277954013,-0.052057673898490364,0.08071248531341535,-0.06899384351951365,0.23041881414634435,0.005859320896950848,0.15556564972987985,-0.19283032106325493,78.65165649772757,46.17659230947707,0.07485316441646471,2,-0.03000020980834961,-0.058750152587890625,0.14312493801116943,-0.16374993324279785,-0.07450008392333984,3,-0.01176475076114425,1.8571553133514986,4.112500190734863,1.0999923706345724,4.150000095367432,5.85716621253406,4.2100000381469735,-0.01176475076114425
317,2002-02-22,4.25,4.25,4.162499904632568,4.177499771118163,10428.0,0.0,1.4137881139670097,1.1600036621093892,56.27547154918137,47.54950166494171,-0.06307967976766093,-0.0821785984118879,0.10203031007348251,-0.18789116363598346,8.406038835300498,0.08750009536743164,-0.029074181879621186,0.08146247863769496,-0.06636340004455299,0.2292883573199429,0.007549539296570984,0.15537541797881893,-0.18667371921962683,78.65165649772757,42.140841717769575,0.073912939341124,2,-0.03000020980834961,-0.058750152587890625,0.11374998092651367,-0.16374993324279785,-0.07450008392333984,4,0.0,1.1904741721212844,4.25,1.8571553133514986,4.112500190734863,1.0999923706345724,4.150000095367432,0.0
318,2002-02-25,4.199999809265137,4.275000095367432,4.190000057220459,4.264999866485597,18464.0,-0.01176475076114425,-1.000011219755746,-0.8965496829865052,61.51278428177609,50.107275963492846,-0.0014773184070673295,-0.03806813293742195,0.14869326642128478,-0.12751909127227723,9.07718594678402,0.08500003814697266,-0.01094166942196928,0.03396229743957502,-0.10969524023392108,0.1776198351130711,-0.03786647139717303,0.10579106627632306,-0.13064005867800788,56.17969341022746,15.299714637461811,0.07182876883674787,2,0.019999980926513672,-0.008749961853027344,0.16187524795532227,-0.11374974250793457,-0.07824993133544833,0,-0.005952290396567306,1.4137881139670097,4.25,1.1904741721212844,4.25,1.8571553133514986,4.112500190734863,-0.005952290396567306
319,2002-02-26,4.235000133514403,4.25,4.202499866485597,4.212500095367432,28144.0,0.008333410913985428,-1.235274318411361,-0.346154128305744,63.13921835175315,51.96229910295552,-0.019303625370348243,-0.07726619425419923,0.10749399956296468,-0.15102837825208493,9.90640455341165,0.05000019073486328,0.003222793313222283,0.06911261081695486,-0.07423450139252363,0.21245972302643334,-0.0025609452877848327,0.14078616692169454,-0.15972758251665375,71.91015329488627,25.893357962080174,0.07167355610473929,2,-0.03625011444091708,-0.043750286102294034,0.11687493324279874,-0.14875006675720126,-0.09750032424926669,1,-0.01948051436259335,-1.000011219755746,4.199999809265137,1.4137881139670097,4.25,1.1904741721212844,4.25,-0.01948051436259335
320,2002-02-27,4.269999980926514,4.287499904632568,4.2150001525878915,4.275000095367432,22920.0,0.008264426519171364,3.833359824522305,-0.2222269317170435,63.65548814083403,53.81105204138153,-0.06462696103972299,-0.11252197620087756,0.06291509420156416,-0.17564207613395766,10.884629085305672,0.07249975204467685,0.012101258399781933,0.10061244964599592,-0.049500230074607465,0.2507251293665993,0.025556109785694225,0.1756687895062976,-0.18893288552635568,84.05789489687929,33.357576548462546,0.07505633986030161,2,-0.08375000953674316,-0.0787501335144043,0.07312500476837158,-0.18374991416931152,-0.15850019454956055,2,-0.025175662007993704,-1.235274318411361,4.235000133514403,-1.000011219755746,4.199999809265137,1.4137881139670097,4.25,-0.025175662007993704
321,2002-02-28,4.262499809265137,4.275000095367432,4.212500095367432,4.25,30808.0,-0.001756480490604062,2.3332994252581254,-2.499904634751097,63.23478581621644,55.748670773889074,-0.057708632939592164,-0.10239582469086095,0.065467843726295,-0.1595820394642491,11.6843864795832,0.0625,0.029498661953799576,0.08811228275299055,-0.06759194886012398,0.24381651436610507,0.01026016694643328,0.1659643985595478,-0.17575406035061825,79.99992370605469,24.29117821795584,0.07785211580655728,2,-0.07624983787536621,-0.07124996185302734,0.07250022888183594,-0.05124974250793457,-0.16374969482421875,3,-0.020410533039642687,3.833359824522305,4.269999980926514,-1.235274318411361,4.235000133514403,-1.000011219755746,4.199999809265137,-0.020410533039642687
322,2002-03-01,4.255000114440918,4.2800002098083505,4.207499980926514,4.25,12768.0,-0.0017594592750285187,1.6363573311138326,0.4000152590218967,59.651097753516986,57.06125450128492,-0.04572942535574587,-0.09504354144267602,0.06689607073776482,-0.14115996269641684,12.387344314548812,0.07250022888183683,0.028653606121911146,0.0776125907897951,-0.08202620894684909,0.2372513905264393,-0.0022068090785269945,0.1574319906581172,-0.16268928508232694,66.66682968817247,10.892921905412173,0.07981939986832219,3,-0.06875014305114746,-0.0637502670288086,0.05874991416931152,0.0012499094009399414,-0.25349998474121094,4,-0.018683947409177337,2.3332994252581254,4.262499809265137,3.833359824522305,4.269999980926514,-1.235274318411361,4.235000133514403,-0.018683947409177337
323,2002-03-04,4.349999904632568,4.412499904632568,4.2849998474121085,4.375,61836.0,0.022326624591438637,1.550003576282115,-4.999904634751097,65.70767197852969,59.22145301024005,-0.13274092425908712,-0.18433311900125737,-0.03319646191841752,-0.22412299400383517,13.993272083781363,0.1574997901916504,0.034477939668255964,0.16298737525939977,-0.013885039497609775,0.3398597900164093,0.07455116788089455,0.251423582637905,-0.25223529643878617,70.23810064441112,13.415704368986127,0.08843620737850483,3,-0.10625004768371582,-0.13499999046325684,-0.05124998092651367,-0.09374988079071045,-0.29325008392333984,0,-0.040114940777371766,1.6363573311138326,4.255000114440918,2.3332994252581254,4.262499809265137,3.833359824522305,4.269999980926514,-0.040114940777371766
324,2002-03-05,4.334000110626222,4.385000228881837,4.287499904632568,4.375,20184.0,-0.0036781136453146734,2.1967137508109453,1.6399893188883659,53.50508090135263,60.0258080661755,-0.09822536998800047,-0.15341819673376467,-0.022580330698207085,-0.19758613175693274,14.764922141005032,0.09750032424926847,0.043967088131196874,0.13252508640289395,-0.04266311324092609,0.307713286046714,0.044930986580983934,0.22011918622480398,-0.2236460905748876,61.707403306692896,7.389229105582174,0.08759409982190981,3,-0.06525015830993741,-0.11900019645691007,-0.036500215530396396,-0.06025004386901944,-0.29650020599365323,1,-0.04897328732782724,1.550003576282115,4.349999904632568,1.6363573311138326,4.255000114440918,2.3332994252581254,4.262499809265137,-0.04897328732782724
325,2002-03-06,4.3449997901916495,4.3449997901916495,4.320000171661377,4.337500095367432,14816.0,0.002537997066141884,5.6668362156676695,-0.18291987951104843,60.9200852636571,60.84463155964639,-0.08132933625617955,-0.148813840972557,-0.03894685527637076,-0.19983378088866832,16.153727593756965,0.02499961853027255,0.05179324054792733,0.12877478599548287,-0.042342468497960084,0.2998920404889258,0.043216158748761835,0.2143334132422039,-0.22255993475706592,67.07310265261077,12.752943589682829,0.08555862724672134,3,-0.05749988555908114,-0.12999987602233798,-0.05187487602233798,-0.07124972343444735,-0.35774970054626376,2,-0.04775603934318262,2.1967137508109453,4.334000110626222,1.550003576282115,4.349999904632568,1.6363573311138326,4.255000114440918,-0.04775603934318262
326,2002-03-07,4.347750186920166,4.387499809265137,4.337500095367432,4.375,46440.0,0.0006330027298793173,-1.0942290216598927,-3.6334562563585178,64.93125198487229,61.806384941389815,-0.07683579307889943,-0.13711259416018962,-0.04856126320996168,-0.19358359988249774,17.836876368647232,0.04999971389770508,0.06663696161215871,0.11788766384124738,-0.049268093848684025,0.2850434215311788,0.03430978499628168,0.20146554268621308,-0.21370792951766315,68.41476009266927,11.306753057736493,0.08357787884496574,3,-0.046500205993652344,-0.1327502727508545,-0.05462527275085449,-0.07400012016296387,-0.34200000762939364,3,-0.05433854071329858,5.6668362156676695,4.3449997901916495,2.1967137508109453,4.334000110626222,1.550003576282115,4.349999904632568,-0.05433854071329858
327,2002-03-08,4.362500190734863,4.389999866485597,4.2899999618530265,4.349999904632568,25860.0,0.0033925601013304885,1.9629760449853868,-0.4587292421299456,64.96568079678198,62.1900401097238,-0.0826399009224108,-0.13597432262560893,-0.06904931620362653,-0.20006999939687198,19.36765570400655,0.09999990463257014,0.08641696762047246,0.1181251525878908,-0.0416501643372289,0.2779004695130105,0.03823749412533051,0.1980128110504511,-0.2173196274431577,60.78455571886469,1.633075637444442,0.07988765846255991,3,-0.05500030517578125,-0.14750027656555176,-0.06937527656555176,-0.08875012397766113,-0.3625001907348633,4,-0.0604584675673141,-1.0942290216598927,4.347750186920166,5.6668362156676695,4.3449997901916495,2.1967137508109453,4.334000110626222,-0.0604584675673141
328,2002-03-11,4.337500095367432,4.412499904632568,4.329999923706056,4.412499904632568,10604.0,-0.005730680635963603,1.2000050862759322,-5.999847415601755,69.75765201015385,62.92542162732388,-0.040324827116205775,-0.09933072424096245,-0.05019607945147442,-0.16940655568885354,20.969325353270747,0.08249998092651278,0.09006805498527104,0.08250005245208758,-0.07202658196898781,0.23702668687316297,0.005236735241550328,0.15976336966262483,-0.18162675842209186,40.000152587890625,-23.732377860771905,0.07726331721053768,3,-0.027500152587890625,-0.12250018119812012,-0.04437518119812012,-0.06375002861022949,-0.33750009536743164,0,-0.0774639673268438,1.9629760449853868,4.362500190734863,-1.0942290216598927,4.347750186920166,5.6668362156676695,4.3449997901916495,-0.0774639673268438
329,2002-03-12,4.289500236511231,4.394999980926514,4.275000095367432,4.337500095367432,9452.0,-0.01106624963708136,-2.1168744310476155,0.6399997456861903,68.24744031665962,63.43563853574894,0.018124898912358134,-0.039411196383006164,-0.009027576673060977,-0.11829218255598839,22.413461973459885,0.11999988555908203,0.09061743445254766,0.02565019130706858,-0.1140791622888635,0.16537954490300066,-0.04421448549089746,0.09551486810503462,-0.12336183685840219,10.545571823913976,-56.881165655629005,0.0698646767979661,3,0.02049970626830966,-0.07450032234191983,0.004249691963194913,-0.01575016975402921,-0.24325037002563477,1,-0.05426049725347615,1.2000050862759322,4.337500095367432,1.9629760449853868,4.362500190734863,-1.0942290216598927,4.347750186920166,-0.05426049725347615
330,2002-03-13,4.3449997901916495,4.349999904632568,4.287499904632568,4.300000190734863,40356.0,0.012938466166295681,1.272734366194741,-0.9374944120481198,61.78659198178789,63.27472810970133,-0.028627629394466503,-0.09568157822717982,-0.0712573923971549,-0.169360854187528,22.42730398479064,0.0625,0.09293563809620231,0.07852475643157852,-0.06538094151204721,0.22243045437520426,0.006571907459766102,0.15047760540339095,-0.16900693033963066,50.90893958204668,-14.474241585559817,0.07195284897181282,3,-0.03499984741210849,-0.12999987602233798,-0.10187482833862216,-0.07124972343444735,-0.35749983787536577,2,-0.07077097822955658,-2.1168744310476155,4.289500236511231,1.2000050862759322,4.337500095367432,1.9629760449853868,4.362500190734863,-0.07077097822955658
331,2002-03-14,4.257500171661377,4.307499885559082,4.252500057220459,4.292500019073486,44052.0,-0.020138002935648713,-1.4444326707074133,-0.7777813099363305,50.764545020614385,62.28733336160104,0.06491468106833853,-0.006133656573897639,0.009097912014226495,-0.07594219122142754,22.27385968560255,0.09249973297119052,0.08922833147826736,-0.010474872589111506,-0.15329130118717593,0.13234155600895292,-0.08188308688814416,0.06093334170992115,-0.07204703001813595,3.1250745058770235,-58.07724745559918,0.07140821429903227,3,0.07499980926513672,-0.04250025749206543,-0.01437520980834961,0.016249895095825195,-0.2625002861022949,3,-0.06347623514258915,1.272734366194741,4.3449997901916495,-2.1168744310476155,4.289500236511231,1.2000050862759322,4.337500095367432,-0.06347623514258915
332,2002-03-15,4.235750198364259,4.275000095367432,4.199999809265137,4.269999980926514,48052.0,-0.005108625348247742,2.3898425629586524,0.9785694822888029,53.86700721885376,60.971703943859275,0.09347699989963143,0.019780837349725466,0.025221697636981233,-0.04932952101342014,22.065388785758472,0.07500028610229492,0.08177132998285686,-0.03422484397888059,-0.17386765622736444,0.10541796826960326,-0.10404625010312252,0.03559656214536133,-0.04121518620144471,16.823704966958424,-43.15446606192871,0.06982140612424202,3,0.07049965858459384,-0.013250350952149326,-0.002625226974488193,0.03799986839294345,-0.22325038909912198,4,-0.05429971275508805,-1.4444326707074133,4.257500171661377,1.272734366194741,4.3449997901916495,-2.1168744310476155,4.289500236511231,-0.05429971275508805
333,2002-03-18,4.1484999656677255,4.25,4.125,4.237500190734863,52344.0,-0.020598531218915417,1.1929854648122975,2.598563214390173,41.59374299107871,59.64822195382884,0.166665237727889,0.10770973565262754,0.10265327641737176,0.04337525797750086,22.004945712771455,0.125,0.07276747231909741,-0.1184000730514514,-0.26608082865864535,0.029280682555742565,-0.19224045085504837,-0.044559695247854414,0.26399993896484286,8.703691602897381,-47.70941632912866,0.07384037780359676,3,0.12024998664855868,0.09524989128112704,0.06962502002715976,0.18400001525878817,-0.118499755859375,0,-0.0357960628894024,2.3898425629586524,4.235750198364259,-1.4444326707074133,4.257500171661377,1.272734366194741,4.3449997901916495,-0.0357960628894024
334,2002-03-19,4.224999904632568,4.224999904632568,4.179999828338623,4.179999828338623,13408.0,0.01844038558465555,1.0,-0.5056175561353836,45.95322183095566,57.98523712797313,0.08166563152707873,0.039122519484566354,0.019036050205689214,-0.023800844009467248,21.941236221014154,0.07649993896484286,0.06972674135083157,-0.04565012454986572,-0.18436938090731303,0.09306913180758158,-0.11500975272858938,0.02370950362885793,0.18175000190734902,44.44442089692048,-8.12184578119917,0.06935962817872347,3,0.04375004768371582,0.01874995231628418,-0.008124947547912598,0.10750007629394531,-0.22375011444091886,1,-0.05325441649971718,1.1929854648122975,4.1484999656677255,2.3898425629586524,4.235750198364259,-1.4444326707074133,4.257500171661377,-0.05325441649971718
335,2002-03-20,4.2274999618530265,4.247499942779541,4.224999904632568,4.247499942779541,12328.0,0.0005917295329915806,1.2500059604701619,-0.44444326707076104,46.82396272526486,55.973316099127864,0.06788417593775797,0.04814828770044244,0.010082784147131818,-0.018344833713620723,22.517908398573,0.022500038146972656,0.052427398595271235,-0.04890005588531565,-0.16819068898686762,0.07039057721623632,-0.10854537243609208,0.010745260665460776,0.17361494655609278,56.16439787839943,6.776319951974493,0.059645316550776026,3,0.041249990463257724,0.016249895095826083,-0.012499928474425381,0.10500001907348722,-0.27449989318847523,2,-0.04287406197585941,1.0,4.224999904632568,1.1929854648122975,4.1484999656677255,2.3898425629586524,4.235750198364259,-0.04287406197585941
336,2002-03-21,4.199999809265137,4.257500171661377,4.177499771118163,4.257500171661377,11916.0,-0.006505062764290526,1.7826050901009538,2.875020861645439,45.18385398572987,53.77533534234429,0.08070933180442008,0.07558581187674207,0.03110427093062995,0.01663306947970611,22.411104434467365,0.08000040054321378,0.04685658690063477,-0.07390019893646205,-0.19753696906479679,0.04973657119187269,-0.13571858400062897,-0.012081813872295122,0.1955928009757999,49.999841054381655,2.6818509383001867,0.06181838506416721,3,0.06875014305114746,0.04375004768371582,0.02500009536743164,0.13250017166137695,-0.26274991035461426,3,-0.05059520633312442,1.2500059604701619,4.2274999618530265,1.0,4.224999904632568,1.1929854648122975,4.1484999656677255,-0.05059520633312442
337,2002-03-22,4.25,4.25,4.162499904632568,4.199999809265137,9124.0,0.011904807858458266,2.4999904632932157,-0.8695630540605538,40.49429743967218,50.523851501179664,0.014609077197810905,0.026968299900867798,-0.024201800623651515,-0.025714313503446995,22.35555145179962,0.08750009536743164,0.03616485259712032,-0.023900008201598766,-0.1475367783299335,0.09973676192673597,-0.08571839326576569,0.03791837686256816,0.1401807580361183,94.33950041925628,47.858575444214765,0.06181838506416721,3,0.009999990463256836,-0.006250143051147461,-0.03125011920928955,0.08249998092651367,-0.35575008392333984,4,-0.0600000269272748,1.7826050901009538,4.199999809265137,1.2500059604701619,4.2274999618530265,1.0,4.224999904632568,-0.0600000269272748
338,2002-03-25,4.175000190734863,4.232500076293944,4.175000190734863,4.175000190734863,9308.0,-0.017647013944738,0.0,0.0,36.41025306622799,46.986386251131705,0.07167118700043584,0.10540325001224105,0.04813799998975021,0.055458183351161594,22.103478575220493,0.07499980926513672,0.0201926808726256,-0.09764983654022252,-0.22488557080636706,0.029585897725922017,-0.16126770367329435,-0.0340319694071507,0.20987695214053304,13.15815891181047,-30.099752884650165,0.06361786713307217,3,0.0624997615814209,0.06874966621398926,0.03562474250793457,0.1574997901916504,-0.2702500820159912,0,-0.038922245280454515,2.4999904632932157,4.25,1.7826050901009538,4.199999809265137,1.2500059604701619,4.2274999618530265,-0.038922245280454515
339,2002-03-26,4.1525001525878915,4.212500095367432,4.139999866485597,4.167500019073486,14036.0,-0.0053892304476784725,-2.624971688104352,-100.0,33.86423608918331,43.88390226306453,0.0812370158282123,0.12796660768605683,0.06572746003853336,0.08482118050313847,21.97488438294088,0.07250022888183505,0.0009983604121126533,-0.11602487564086861,-0.25334938021780307,0.02129962893606585,-0.18468712792933584,-0.04736262335240138,0.22717944742999663,10.63851373287457,-28.38390457675,0.06866225228846706,3,0.0637497901916495,0.09124970436096103,0.052499771118163174,0.17999982833862216,-0.24775004386901944,1,-0.029500286159700018,0.0,4.175000190734863,2.4999904632932157,4.25,1.7826050901009538,4.199999809265137,-0.029500286159700018
340,2002-03-27,4.162499904632568,4.202499866485597,4.150000095367432,4.162499904632568,44060.0,0.0024081280378629444,-3.2000457770657613,-0.0,34.65834329789244,42.0943242938732,0.047636740097575014,0.11541781594557854,0.05276635582662692,0.08190801321141805,21.54080634058208,0.05249977111816495,-0.019947936748351047,-0.10065011978149396,-0.24591715586922547,0.04461691630623754,-0.17328363782536016,-0.028016601737627767,0.21208610338496214,19.14891890136943,-15.488196087589468,0.07263351804386592,3,0.03750014305114746,0.08124995231628418,0.029999971389770508,0.1700000762939453,-0.24825000762939453,2,-0.038738767119600115,-2.624971688104352,4.1525001525878915,0.0,4.175000190734863,2.4999904632932157,4.25,-0.038738767119600115
341,2002-03-28,4.17549991607666,4.197500228881837,4.150000095367432,4.1525001525878915,9868.0,0.0031231259440087644,-2.392881471389709,100.0,34.46839722325171,39.93892318325075,0.024341532509901675,0.10073029676078882,0.036975593464900314,0.07563915856182835,21.115404082339072,0.047500133514405185,-0.0378003100965163,-0.08330011367797852,-0.233766476812713,0.06716624945675598,-0.15853329524534576,-0.008066932110611269,0.19409437178051991,32.27273318392399,0.9041353716988958,0.07523318156736745,3,0.01575016975402832,0.09325003623962402,0.019499897956848145,0.15700006484985352,-0.41874980926513716,3,-0.05328699602062781,-3.2000457770657613,4.162499904632568,-2.624971688104352,4.1525001525878915,0.0,4.175000190734863,-0.05328699602062781
342,2002-03-29,4.17549991607666,4.17549991607666,4.17549991607666,4.17549991607666,0.0,0.0,1.0,0.0,35.961836445450615,39.313155789292075,0.01664684491423518,0.09957418091440218,0.03510250275868998,0.08223507167472555,20.625081205675432,0.0,-0.05623196915024575,-0.07932510375976598,-0.23434568376641884,0.07569547624688688,-0.1568353937630924,-0.0018148137564395483,0.18920248602337608,38.37834494064013,7.76691281276543,0.0775102900033265,3,0.023250102996826172,0.09325003623962402,0.030124902725219727,0.15700006484985352,-0.49974989891052246,4,-0.05705904010411278,-2.392881471389709,4.17549991607666,-3.2000457770657613,4.162499904632568,-2.624971688104352,4.1525001525878915,-0.05705904010411278
343,2002-04-01,4.17549991607666,4.17549991607666,4.17549991607666,4.17549991607666,0.0,0.0,1.0,0.0,39.22490877886241,38.5655654501706,0.023333303566275276,0.09046918279532257,0.03664830153213661,0.09080202742266508,19.126048465658315,0.0,-0.06393995190141943,-0.07060010433197039,-0.2226809395977023,0.08148073093376151,-0.14664052196483635,0.005440313300895561,0.18440843798137507,48.965431059429534,15.162468064872975,0.07604041763286612,4,0.023250102996826172,0.09325003623962402,0.030124902725219727,0.15700006484985352,-0.5752499103546138,0,-0.06735720408402379,1.0,4.17549991607666,-2.392881471389709,4.17549991607666,-3.2000457770657613,4.162499904632568,-0.06735720408402379
344,2002-04-02,4.121749877929688,4.175000190734863,4.114999771118163,4.150000095367432,13960.0,-0.012872719249740983,-1.8742419224047537,-100.0,28.828829643590552,36.56610621887346,0.068053672305731,0.1343930610348103,0.09143202598269884,0.14774403558398586,17.80731422340397,0.06050014495849698,-0.07387302226765158,-0.11373763084411515,-0.2695680252660928,0.04209276357786251,-0.19165282805510397,-0.035822433633126316,0.23346030904718607,7.714399376572029,-22.93646494601213,0.07791519721098891,4,0.06450009346008212,0.14199995994567782,0.0838749408721915,0.21075010299682528,-0.4417498111724867,1,-0.05264748605265024,1.0,4.17549991607666,1.0,4.17549991607666,-2.392881471389709,4.17549991607666,-0.05264748605265024
345,2002-04-03,4.137499809265137,4.25,4.125,4.125,13460.0,0.0038211759087525277,-19.000305180437934,-0.4424677187948489,36.82762577034545,35.637636417164074,0.04268324907514298,0.10782914802879873,0.07393810980814663,0.13570126210036193,16.010683612843806,0.1282501220703116,-0.06959204757864956,-0.08761270046234149,-0.2403426779020954,0.06511727697741243,-0.163977689182218,-0.011247711742464972,0.20810196107738932,16.666666666667215,-16.744521471851282,0.07636498871987694,4,0.04500007629394531,0.1262500286102295,0.05750012397766113,0.19500017166137695,-0.4129998683929448,2,-0.05625370665276319,-1.8742419224047537,4.121749877929688,1.0,4.17549991607666,1.0,4.17549991607666,-0.05625370665276319
346,2002-04-04,4.111499786376953,4.197500228881837,4.099999904632568,4.137499809265137,12484.0,-0.006283993736981297,-2.979622421175591,-2.080033569848173,36.48718166788679,35.19240133141014,0.061250495887312795,0.1214491466820462,0.09470480531687464,0.16620900940418082,13.930562281886823,0.09750032424926847,-0.07438877166059221,-0.10180020332336426,-0.2510987435168932,0.04749833687016469,-0.17644947342012873,-0.027150933226599783,0.22487790399659868,7.666582955307671,-26.69265247610686,0.0746492700967646,4,0.06350016593933105,0.14475011825561523,0.07725012302398682,0.22100019454956055,-0.45274972915649414,3,-0.04797516712206751,-19.000305180437934,4.137499809265137,-1.8742419224047537,4.121749877929688,1.0,4.17549991607666,-0.04797516712206751
347,2002-04-05,4.098750114440918,4.2224998474121085,4.072500228881837,4.150000095367432,38756.0,-0.0031009783773502386,-1.8915658220692406,1.971151377324579,43.543166647481556,35.984947284882765,0.056199043635268175,0.1195558859616952,0.10431040940929215,0.18283127698717117,12.549268912898157,0.14999961853027166,-0.08101680317051052,-0.1013623714447025,-0.24148301554493656,0.038758272655531556,-0.17142269349481953,-0.031302049394585474,0.22344490878817513,14.788686990253277,-21.873304938124072,0.07006032205011688,4,0.0625,0.14374995231628418,0.08999979496002197,0.2337498664855957,-0.41250014305114746,4,-0.08344007272471765,-2.979622421175591,4.111499786376953,-19.000305180437934,4.137499809265137,-1.8742419224047537,4.121749877929688,-0.08344007272471765
348,2002-04-08,4.001500129699707,4.125,3.9500000476837163,4.125,20176.0,-0.023726741573870336,1.8340103012378401,2.409754463662669,22.475374158927494,34.719518181521,0.14108663917272235,0.20062930369108667,0.19770501363176685,0.2819906267996508,11.34907054720664,0.17499995231628374,-0.08753207175010935,-0.18181235790252703,-0.33273041844059215,-0.03089429736446192,-0.25727138817155915,-0.10635332763349492,0.3007193099816057,17.166696733903244,-17.746205313410975,0.0754590302690325,4,0.09849989414215088,0.17974984645843506,0.1872497797012329,0.29974985122680664,-0.18075013160705566,0,-0.08140699786957528,-1.8915658220692406,4.098750114440918,-2.979622421175591,4.111499786376953,-19.000305180437934,4.137499809265137,-0.08140699786957528
349,2002-04-09,4.0567498207092285,4.127500057220459,4.025000095367432,4.125,8512.0,0.013807244587960898,1.7986225482856715,0.5526336110703558,31.389601763702444,34.356324677722114,0.0791498703110376,0.1339143397857372,0.1395493165043611,0.22747407597830804,10.840974286170246,0.12599992752075195,-0.09472244897537951,-0.11492514610290527,-0.2672550322839182,0.03740474007810768,-0.19109008919341175,-0.0387602030123988,0.2102476797723245,35.58326333097819,3.219795064942666,0.07616494309050634,4,0.043250203132629395,0.12450015544891357,0.17262506484985352,0.2395000457763672,-0.22474980354309082,1,-0.1125284612466868,1.8340103012378401,4.001500129699707,-1.8915658220692406,4.098750114440918,-2.979622421175591,4.111499786376953,-0.1125284612466868
350,2002-04-10,4.037499904632568,4.0949997901916495,4.019999980926514,4.0625,8496.0,-0.004745157312484927,-1.4999960263531957,0.3663008013637856,31.964456769672736,34.07810907176889,0.08806481529598731,0.1359143500801645,0.1568346696506664,0.24803124202949345,10.321287940425309,0.07499980926513583,-0.09394102376872127,-0.11880006790161168,-0.2590663683852785,0.021466232582055156,-0.1889332181434451,-0.048666917659778264,0.1977978505692013,32.1100628463087,1.8957895860578944,0.07013315024183331,4,0.06250011920928955,0.14375007152557373,0.2043750286102295,0.25874996185302734,-0.18750000000000044,2,-0.0885448535776252,1.7986225482856715,4.0567498207092285,1.8340103012378401,4.001500129699707,-1.8915658220692406,4.098750114440918,-0.0885448535776252
351,2002-04-11,3.9872500896453857,4.0625,3.972500085830689,4.050000190734863,33316.0,-0.012445774903802942,1.051286649332008,2.509994468710065,20.85405672448124,32.39946688055007,0.12158964077232781,0.17378990655194038,0.205704428401976,0.3000718095189603,10.401323747689036,0.08999991416931108,-0.09104152421640421,-0.15553737878799456,-0.3064218893486599,-0.004652868227329243,-0.23097963406832722,-0.0800951235076619,0.21951789480457862,13.669750215889179,-8.084749874296557,0.07544225528033274,4,0.11274993419647217,0.19399988651275635,0.2639998197555542,0.30899977684020996,-0.11825013160705566,3,-0.06589758426629366,-1.4999960263531957,4.037499904632568,1.7986225482856715,4.0567498207092285,1.8340103012378401,4.001500129699707,-0.06589758426629366
352,2002-04-12,4.005750179290772,4.037499904632568,3.900000095367432,4.0,14560.0,0.004639811707178865,2.971134844071682,-0.09163617573417122,28.535135462022225,31.211714289790052,0.08546598453048038,0.1445884278517946,0.18496306036455046,0.28172785148198987,11.356287469813338,0.13749980926513627,-0.08934711338693013,-0.12553728818893362,-0.2815611006593297,0.03048652428146248,-0.20354919442413166,-0.04752538195373557,0.1753410114825673,46.483561167214006,22.6650682463576,0.07801190623519809,4,0.06924986839294345,0.15049982070922763,0.2523747682571402,0.29049968719482333,-0.15075016021728604,4,-0.08662550247498224,1.051286649332008,3.9872500896453857,-1.4999960263531957,4.037499904632568,1.7986225482856715,4.0567498207092285,-0.08662550247498224
353,2002-04-15,4.0,4.012499809265137,3.9874999523162837,4.012499809265137,12784.0,-0.0014354812540482431,3.000038147554813,-2.1738120905544367,29.801256326791318,31.31976169903458,0.07118987056755444,0.1461353727077288,0.18956786771131284,0.28619321462881064,13.054791999841802,0.024999856948852983,-0.08928689808994683,-0.12386246919631994,-0.2902284638287842,0.04250352543614433,-0.20704546651255207,-0.0406794718800878,0.14736025932463104,43.956009406793406,17.707347159002516,0.0831829973162322,4,0.07500004768371582,0.15625,0.2612498998641968,0.2962498664855957,-0.16199994087219194,0,-0.07843750715255737,2.971134844071682,4.005750179290772,1.051286649332008,3.9872500896453857,-1.4999960263531957,4.037499904632568,-0.07843750715255737
354,2002-04-16,4.0,4.037499904632568,3.9874999523162837,4.0,41048.0,0.0,-2.9999809265863244,-0.0,27.89113042395114,30.326817771657435,0.05822660627484577,0.13535435044264332,0.19203369263237224,0.2882963545927151,14.692878868512047,0.049999952316284624,-0.09160071692038496,-0.11261247396469098,-0.28060413565142817,0.05537918772204575,-0.19660830480805913,-0.028616643121322838,0.1176770396497675,51.28208263234099,23.138344162693556,0.08399583084336844,4,0.06124997138977051,0.14750003814697266,0.26249992847442627,0.2962498664855957,-0.23224997520446822,1,-0.04481250047683716,3.000038147554813,4.0,2.971134844071682,4.005750179290772,1.051286649332008,3.9872500896453857,-0.04481250047683716
355,2002-04-17,4.046249866485597,4.125,4.025000095367432,4.059999942779541,57184.0,0.011562466621399148,-2.5555762775083926,-100.0,33.87394815999406,30.03645849300269,-0.002601895196915116,0.07887333051858558,0.1486686701775346,0.24558955541505423,15.853639223872811,0.125,-0.09671866361409798,-0.057300102710723166,-0.21861899143207353,0.10401878601062675,-0.13795954707139835,0.023359341649952015,-0.1462497711181645,64.99992582529983,35.834411072435216,0.08065944436067506,4,0.015000104904173917,0.07875013351440341,0.21625006198882968,0.2499999999999991,-0.35074996948242276,2,-0.05295022709646635,-2.9999809265863244,4.0,3.000038147554813,4.0,2.971134844071682,4.005750179290772,-0.05295022709646635
356,2002-04-18,3.9874999523162837,4.0850000381469735,3.9874999523162837,4.050000190734863,27116.0,-0.01451959619595633,-2.1199908447614852,4.545446663892682,29.542946298901242,28.480878454271544,0.04102287917117087,0.12741990747874654,0.20887429274690783,0.30540934141116916,17.00980508190426,0.09750008583068981,-0.09319349740747729,-0.10542502403259357,-0.26798364415422116,0.05713359608903357,-0.18670433409340736,-0.02414571397177978,-0.08299985885620043,38.88884179384064,10.438887626275076,0.08127931006081357,4,0.026250123977661577,0.1162500381469731,0.27499997615814253,0.30874991416931197,-0.33749985694885165,3,-0.03448277099134356,-2.5555762775083926,4.046249866485597,-2.9999809265863244,4.0,3.000038147554813,4.0,-0.03448277099134356
357,2002-04-19,3.994999885559082,4.007500171661377,3.972500085830689,3.9874999523162837,40376.0,0.001880861023820568,1.1538179390684675,-0.11999847412692075,30.674475784383517,29.391889745988877,0.019286468664932777,0.10523177287054075,0.20303588303795195,0.29854275908247274,18.112843077756573,0.03500008583068803,-0.09776221830204612,-0.08517508506774885,-0.23539296617328098,0.06504279603778329,-0.16028402562051447,-0.010066144514983222,-0.08608979396820038,14.75397533890609,-10.642341877628509,0.075108940552766,4,0.01875019073486328,0.09250020980834961,0.27875006198883057,0.30124998092651367,-0.32549977302551314,4,-0.031539407041339285,-2.1199908447614852,3.9874999523162837,-2.5555762775083926,4.046249866485597,-2.9999809265863244,4.0,-0.031539407041339285
358,2002-04-22,4.012499809265137,4.019999980926514,3.962500095367432,3.9874999523162837,16120.0,0.004380456622617768,1.874979883533085,3.3333439298088074,37.318591104626584,30.050666339424893,0.003923538288603368,0.0789830236945841,0.18573453661978245,0.2828940937456501,19.209110844529174,0.05749988555908159,-0.10052859470511066,-0.05955014228820765,-0.20569606249424055,0.08659577791782569,-0.1326231023912241,0.013522817814808796,-0.09926791950607283,30.769072763925664,3.0065623126941077,0.07307296010301662,4,2.384185791015625e-07,0.06625032424926758,0.25187504291534424,0.27125024795532227,-0.4134998321533203,0,-0.039252286025776906,1.1538179390684675,3.994999885559082,-2.1199908447614852,3.9874999523162837,-2.5555762775083926,4.046249866485597,-0.039252286025776906
359,2002-04-23,4.0300002098083505,4.247499942779541,4.0,4.175000190734863,173596.0,0.004361470747688001,-1.4146288702237875,-5.800032425112157,37.57228365069258,30.673758215093763,-0.019858682280120554,0.05463589194134144,0.1690431316461085,0.2632020787819913,19.607818226357765,0.24749994277954102,-0.1072817596864164,-0.035924744606017356,-0.17808782857087557,0.10623833935884042,-0.10700628658844646,0.03515679737641175,-0.11253295784446804,23.684263361486455,-5.255349337232001,0.07108154198242893,4,0.04374980926513583,0.0487499237060538,0.22624969482421786,0.24749970436096103,-0.43000030517578214,1,-0.04764271481009996,1.874979883533085,4.012499809265137,1.1538179390684675,3.994999885559082,-2.1199908447614852,3.9874999523162837,-0.04764271481009996
360,2002-04-24,4.0012497901916495,4.122499942779541,4.0,4.070000171661377,65828.0,-0.007134098789058907,-2.43859672605105,0.47414062422925923,37.33485979721412,32.50495855650853,0.0035860074967093425,0.07450643871082185,0.1924823239168214,0.2878869142653029,20.028072250530894,0.12249994277954102,-0.09684961709337525,-0.0566126585006721,-0.1939215323570629,0.08069621535571825,-0.1252670954288675,0.012041778427523298,-0.07058123059514054,13.596391428303283,-17.289145714799346,0.06865443692819519,4,0.07250022888183683,0.0775003433227548,0.25500011444091886,0.27375006675720304,-0.502999782562255,2,-0.05835670793872971,-1.4146288702237875,4.0300002098083505,1.874979883533085,4.012499809265137,1.1538179390684675,3.994999885559082,-0.05835670793872971
361,2002-04-25,3.9530000686645512,4.059999942779541,3.9500000476837163,4.059999942779541,17032.0,-0.01205866268218847,1.056075224492516,1.5563531696490231,34.5193743327319,33.16987398658738,0.05192713462604148,0.1109192384448554,0.23684611283203472,0.3317571940716344,20.28142106388954,0.10999989509582475,-0.09493102377428198,-0.09373738765716544,-0.2269071948849768,0.039432419570645916,-0.16032229127107156,-0.02715248404325976,-0.009658253740720824,1.0084107693109114,-30.59496540992197,0.06658490361390576,4,0.1457499265670772,0.12575006484985307,0.30324983596801713,0.31824994087219194,-0.4530000686645512,3,-0.06514044199052316,-2.43859672605105,4.0012497901916495,-1.4146288702237875,4.0300002098083505,1.874979883533085,4.012499809265137,-0.06514044199052316
362,2002-04-26,3.9372498989105225,3.997499942779541,3.9249999523162837,3.9500000476837163,13440.0,-0.003984358583466907,-2.892612552643974,0.11916040910002916,41.74692046528535,34.497170001975604,0.06363007439668689,0.11373646338439247,0.24947075725356704,0.3448041479470145,20.459727291611912,0.07249999046325728,-0.0928015531157862,-0.09757505655288679,-0.2247359898518333,0.02958587674606017,-0.16115552320236048,-0.03399458990341353,0.31025004386901855,3.798433164801713,-28.40705627955583,0.06358046664947345,4,0.14900004863739014,0.13775014877319336,0.3190000057220459,0.3215000629425049,-0.5314998626708989,4,-0.07295696511988614,1.056075224492516,3.9530000686645512,-2.43859672605105,4.0012497901916495,-1.4146288702237875,4.0300002098083505,-0.07295696511988614
363,2002-04-29,3.89424991607666,4.0,3.875,3.875,34904.0,-0.010921324258783005,-11.987069606143175,-1.5097797225026588,28.44830748254269,34.559078564041336,0.10063470384347317,0.14185871939412298,0.28832172565509673,0.38211699120611087,20.822188763229356,0.125,-0.08175921861386648,-0.12651253938674945,-0.2503323219044553,-0.0026927568690435777,-0.18842243064560282,-0.06460264812789651,0.34680002689361533,5.167763498974,-25.511209601294187,0.061909891258852955,4,0.16700005531311035,0.16825008392333984,0.35762500762939453,0.35199999809265137,-0.5962498188018799,0,-0.057713246038795574,-2.892612552643974,3.9372498989105225,1.056075224492516,3.9530000686645512,-2.43859672605105,4.0012497901916495,-0.057713246038795574
364,2002-04-30,3.904750108718872,3.9500000476837163,3.900000095367432,3.900000095367432,21600.0,0.002696332507799326,-20.052552326460795,0.24675501610104209,31.975617572699235,34.3481529432308,0.08404015143313615,0.12044307633838613,0.2756432614680131,0.3658850821585897,20.455543088543145,0.05575013160705611,-0.07756216246963188,-0.10516235828399623,-0.22974994589493747,0.019425229326945015,-0.16745615208946685,-0.042868564478525606,0.3216578365325926,12.020248726025681,-17.71440637182187,0.06229379380547072,4,0.15649986267089844,0.15774989128112793,0.3358747959136963,0.32524991035461426,-0.536750078201294,1,-0.0783020995183148,-11.987069606143175,3.89424991607666,-2.892612552643974,3.9372498989105225,1.056075224492516,3.9530000686645512,-0.0783020995183148
365,2002-05-01,3.904750108718872,3.904750108718872,3.904750108718872,3.904750108718872,0.0,0.0,1.0,0.0,37.02833725198556,35.17986304912906,0.06912704730056474,0.1076302614095681,0.2746289976493772,0.3621309886120354,21.234152988510242,0.0,-0.07410577527079143,-0.09352487325668335,-0.21122367593894076,0.024173929425573615,-0.15237427459781205,-0.034675471915554645,0.3076015187225343,16.081144821933485,-15.037656219954954,0.058849401341128565,5,0.15649986267089844,0.15774989128112793,0.3252497911453247,0.31399989128112793,-0.6095001697540279,2,-0.07804601974549674,-20.052552326460795,3.904750108718872,-11.987069606143175,3.89424991607666,-2.892612552643974,3.9372498989105225,-0.07804601974549674
366,2002-05-02,3.914249897003174,3.962500095367432,3.900000095367432,3.9375,3576.0,0.002432879958973455,-1.4154726473596846,-100.0,35.19415265863309,35.68204936849012,0.05380187937864722,0.08705887300449344,0.25977171399129695,0.3516325969687628,21.6270580109633,0.0625,-0.0699327979688551,-0.07416259050369245,-0.18475598647665858,0.03643080546927324,-0.12945928849017552,-0.01886589251720938,0.2846076653405767,31.399917602539062,2.1327571632810525,0.05529669798648291,5,0.14700007438659668,0.14825010299682617,0.30762505531311035,0.3007500171661377,-0.6892499923706055,3,-0.1062783164897767,1.0,3.904750108718872,-20.052552326460795,3.904750108718872,-11.987069606143175,3.89424991607666,-0.1062783164897767
367,2002-05-03,3.756750106811523,3.912499904632568,3.75,3.910000085830689,13688.0,-0.040237540866319144,1.0537162503182749,6.591367747492809,23.602838978622003,34.15807691004517,0.19439452835948634,0.22938379829767763,0.40997338753769563,0.5060262250691854,22.107088050039167,0.16424989700317383,-0.07576969904584718,-0.21456238031387365,-0.355043986382372,-0.07408077424537485,-0.28480318334812305,-0.14432157727962425,0.4291531530384778,2.7000427246091974,-23.68837062122524,0.07024080303424939,5,0.24199986457824751,0.243249893188477,0.47324991226196333,0.45824980735778853,-0.4457499980926509,4,-0.06834367458884172,-1.4154726473596846,3.914249897003174,1.0,3.904750108718872,-20.052552326460795,3.904750108718872,-0.06834367458884172
368,2002-05-06,3.6757500171661377,3.920000076293945,3.6749999523162837,3.8875000476837163,22088.0,-0.02156121310771264,-1.2977720038102127,1.381729588955418,20.07384702048421,32.21380617335535,0.2487633460542802,0.300115284469781,0.48419556326755586,0.58140973669523,21.597899360830702,0.24500012397766113,-0.07662381135273622,-0.2792749643325805,-0.471153138895982,-0.08739678976917942,-0.37521405161428145,-0.18333587705087995,0.4839990470928628,0.2608919918765111,-22.029415709806116,0.09593908728170061,5,0.2229999303817749,0.2867499589920044,0.5579999685287476,0.5392498970031738,-0.25975012779235795,0,-0.07345439152977917,1.0537162503182749,3.756750106811523,-1.4154726473596846,3.914249897003174,1.0,3.904750108718872,-0.07345439152977917
369,2002-05-07,3.6002500057220463,3.650000095367432,3.5374999046325684,3.5625,27724.0,-0.02054002886254458,-1.5641011707616708,-0.17827627051469302,10.945744564915756,29.28168225865553,0.2870822982971717,0.3580176967030373,0.5507722604730358,0.649212383674787,21.40792260751346,0.13825011253356934,-0.08150345109046064,-0.3319499850273129,-0.5747319306715197,-0.08916803938310602,-0.4533409578494161,-0.21055901220520923,0.5207191295815368,14.764723041883201,-2.035401920379819,0.12139097282210345,5,0.19849991798400834,0.29349994659423784,0.6334999799728389,0.6147499084472652,-0.34999990463256925,1,-0.08395247773540337,-1.2977720038102127,3.6757500171661377,1.0537162503182749,3.756750106811523,-1.4154726473596846,3.914249897003174,-0.08395247773540337
370,2002-05-08,3.6800000667572017,3.722500085830689,3.640000104904175,3.722500085830689,31512.0,0.022151256415083642,2.8823503012486915,-1.1258281491773874,24.028747135556202,28.1160570145249,0.17541780371125038,0.2636277276501784,0.46171328614755014,0.5603382824569576,20.889812462534003,0.12225008010864258,-0.09173681828726776,-0.23432493209838912,-0.49634382272513244,0.027693958528354212,-0.3653343774117608,-0.10331548678501745,0.3826221454792802,33.52943486407328,18.71689317024139,0.13100944531337175,5,0.08874988555908248,0.21374988555908248,0.5449998378753667,0.5349998474121098,-0.41750001907348544,2,-0.08478261700537315,-1.5641011707616708,3.6002500057220463,-1.2977720038102127,3.6757500171661377,1.0537162503182749,3.756750106811523,-0.08478261700537315
371,2002-05-09,3.724499940872192,3.797499895095825,3.702500104904175,3.775000095367432,14100.0,0.01209235687710275,-1.010581263040511,1.1882383960327128,28.497634199435282,26.643914096097117,0.10627221311583623,0.2091576004068041,0.4084714514831842,0.5093154963149522,19.66839495677523,0.11749982833862349,-0.10411866190501806,-0.1766875505447394,-0.4494394610316417,0.09606435994216334,-0.313063505788191,-0.040311595301287806,0.2856100406038986,48.88887642256349,32.661574268707334,0.13637595524345136,5,0.04425001144409224,0.16799998283386275,0.4986249208450322,0.4904999732971196,-0.5019998550415035,3,-0.11525037151882123,2.8823503012486915,3.6800000667572017,-1.5641011707616708,3.6002500057220463,-1.2977720038102127,3.6757500171661377,-0.11525037151882123
372,2002-05-10,3.658750057220459,3.722500085830689,3.609999895095825,3.7000000476837163,18296.0,-0.01765334533374585,1.6086980558880193,0.8168289953874353,23.88338495399202,26.13670048181371,0.1434474249159985,0.26095762282125534,0.4647768894739279,0.5676308694760213,18.02810649315122,0.11450004577636674,-0.11774133683173327,-0.22508742809295645,-0.5135285091043089,0.06335365291839645,-0.36930796859863246,-0.08086688758728,0.3040989165712795,31.699372071192727,16.5963856404724,0.14422054050567637,5,0.09124994277954102,0.2337498664855957,0.5568748712539673,0.5562498569488525,-0.3737499713897705,4,-0.11855145768481634,-1.010581263040511,3.724499940872192,2.8823503012486915,3.6800000667572017,-1.5641011707616708,3.6002500057220463,-0.11855145768481634
373,2002-05-13,3.6862499713897705,3.6949999332427983,3.6375000476837163,3.6749999523162837,24256.0,0.007516204643452262,2.9999999999998765,-0.27272779816779674,24.990884759421732,25.360619058116203,0.09313392352853178,0.22002810541867657,0.42489476129798387,0.5327808788565163,16.29917480274397,0.05749988555908203,-0.1267086010369347,-0.18190001249313337,-0.47777226927718175,0.11397224429091501,-0.329836140885158,-0.033963884101109176,0.23406409548605112,57.21156623589319,41.409751824762424,0.1479361283920243,5,0.06375002861022949,0.20624995231628418,0.5156251192092896,0.528749942779541,-0.4584999084472656,0,-0.10179718293206896,1.6086980558880193,3.658750057220459,-1.010581263040511,3.724499940872192,2.8823503012486915,3.6800000667572017,-0.10179718293206896
374,2002-05-14,3.8207499980926514,3.875,3.75,3.775000095367432,61360.0,0.03648695225412846,-1.6109635089204566,4.0666511253335855,38.61917373629809,25.537378667484262,-0.060943437098357034,0.0752696895843128,0.27983592831709103,0.39163826736944074,14.365850078449943,0.1887500286102295,-0.13776332805469638,-0.038437485694885254,-0.3282914116399729,0.2514164402502024,-0.1833644486674295,0.10648947727765856,0.06128265255884502,79.52830927106022,60.82657192900788,0.14492696297254384,5,-0.07074999809265137,0.07174992561340332,0.31987500190734863,0.3604999780654907,-0.6332499980926514,1,-0.1059347271925476,2.9999999999998765,3.6862499713897705,1.6086980558880193,3.658750057220459,-1.010581263040511,3.724499940872192,-0.1059347271925476
375,2002-05-15,3.8320000171661377,3.974999904632568,3.8125,3.9249999523162837,32428.0,0.002944453073114639,-1.4621203363870117,-2.032789789930647,41.99734901177677,26.29328937338912,-0.09342269455868202,0.04969342913711472,0.25758552265595824,0.3737436449911664,13.752185698425789,0.16249990463256792,-0.14029335086830486,-0.016474974155426203,-0.2927373744987456,0.25978742618789363,-0.1546061743270859,0.12165622601623349,-0.29450011253356934,60.82194966298072,38.234636038864906,0.1381312001716599,5,-0.07575011253356934,0.06049990653991699,0.3086249828338623,0.3492499589920044,-0.6070001125335693,2,-0.15181365174076367,-1.6109635089204566,3.8207499980926514,2.9999999999998765,3.6862499713897705,1.6086980558880193,3.658750057220459,-0.15181365174076367
376,2002-05-16,3.849999904632568,3.900000095367432,3.8250000476837163,3.8975000381469727,13320.0,0.004697256624685897,1.8571311795532708,0.5107544799651417,44.24661725249175,28.5870425149302,-0.135772853454049,0.021991738285837226,0.22847893765252403,0.34843380844308536,12.755002688721827,0.07500004768371582,-0.14587333090931365,0.008399915695190163,-0.26002763531910267,0.276827466709483,-0.12581385981195625,0.14261369120233658,-0.3037499999999995,65.75342555233088,39.104475018685406,0.1342137755071465,5,-0.09374999999999956,0.04250001907348677,0.2906250953674321,0.3312500715255742,-0.6024999618530269,3,-0.15259736922121325,-1.4621203363870117,3.8320000171661377,-1.6109635089204566,3.8207499980926514,2.9999999999998765,3.6862499713897705,-0.15259736922121325
377,2002-05-17,3.86899995803833,3.9800000190734863,3.849999904632568,3.912499904632568,18036.0,0.0049350789289370756,-2.1901847669642516,0.9157857752346356,48.280560294525436,31.721121767601446,-0.1532965583316619,-0.007306520428160823,0.19788846348805667,0.3227029600699405,11.754824985244047,0.1300001144409184,-0.15515442670004287,0.033699965476989835,-0.22531795469891502,0.29271788565289425,-0.09580899461096237,0.16320892556494204,-0.3141750534057617,67.59122034820945,36.64600698143284,0.12950896008795226,5,-0.11024999618530273,0.02349996566772461,0.2716250419616699,0.312250018119812,-0.6932499408721924,4,-0.16709740998173372,1.8571311795532708,3.849999904632568,-1.4621203363870117,3.8320000171661377,-1.6109635089204566,3.8207499980926514,-0.16709740998173372
378,2002-05-20,3.8550000190734863,4.125,3.75,3.829999923706055,14968.0,-0.003618490337731095,-3.054055307972462,-0.5747155416219017,46.6282525057807,35.685844872142,-0.12426371676621795,-0.006019700508001158,0.20070228291412118,0.32982236274540977,11.185913668601293,0.375,-0.16618751686063016,0.027575016021728516,-0.2179863605604302,0.2731363926038872,-0.09520567226935084,0.15035570431280787,-0.283168109863281,28.00000508626302,-5.118536769182274,0.12278068829107937,5,0.01249992847442627,0.03749990463256836,0.2606250047683716,0.30124998092651367,-0.5894999504089351,0,-0.14785990413037453,-2.1901847669642516,3.86899995803833,1.8571311795532708,3.849999904632568,-1.4621203363870117,3.8320000171661377,-0.14785990413037453
379,2002-05-21,3.838000059127808,3.9600000381469727,3.817500114440918,3.8550000190734863,21404.0,-0.004409846916100468,-3.913803238390424,-0.6799958038490092,45.5779985645909,38.08020614203474,-0.07821772416140904,-0.004365239644724905,0.20763536441101804,0.3397730799005978,11.629140097337007,0.1424999237060547,-0.15690836201445624,0.02017506361007726,-0.2063124243458847,0.24666255156603967,-0.09306868036790394,0.13341880758805846,-0.23297806447021507,23.466682434082152,-11.31924158144112,0.11324374397798112,5,0.029499888420104536,0.054499864578246626,0.27762496471404985,0.31824994087219194,-0.7027499675750737,1,-0.1590020809754712,-3.054055307972462,3.8550000190734863,-2.1901847669642516,3.86899995803833,1.8571311795532708,3.849999904632568,-0.1590020809754712
380,2002-05-22,3.767750024795532,3.837500095367432,3.712500095367432,3.837500095367432,8108.0,-0.018303812727986424,2.5842257642204545,4.10295499488116,41.01778331700504,39.47133382176471,0.006468920622213048,0.05006131581677442,0.26500546129926894,0.4022942193012118,11.796111255683872,0.12549996376037598,-0.13737678200056624,-0.038399982452392845,-0.24856057559488454,0.1717606106900984,-0.1434802790236387,0.066680314118853,-0.13152934981739417,13.393925382192096,-20.918931353114942,0.10508029657124565,5,0.09974992275238082,0.1247498989105229,0.3366249799728398,0.3884999752044682,-0.4942500591278072,2,-0.15400438483893863,-3.913803238390424,3.838000059127808,-3.054055307972462,3.8550000190734863,-2.1901847669642516,3.86899995803833,-0.15400438483893863
381,2002-05-23,3.695499897003174,3.797499895095825,3.6875,3.797499895095825,4720.0,-0.019175934527736804,1.1568607284856447,1.462364084456473,45.806215698245786,41.90720390445957,0.08288950320530342,0.10754493805556509,0.3260913482399257,0.46668409656980536,12.44797100650196,0.1099998950958252,-0.10464008312210815,-0.09777510166168213,-0.3015079996905241,0.10595779636715985,-0.19964155067610312,0.004091347352738861,-0.02995246252372441,1.8285478864397322,-34.97603727347289,0.1018664490144209,5,0.18575012683868408,0.19700002670288086,0.3976250886917114,0.46075010299682617,-0.29499983787536577,3,-0.12731700865481077,2.5842257642204545,3.767750024795532,-3.913803238390424,3.838000059127808,-3.054055307972462,3.8550000190734863,-0.12731700865481077
382,2002-05-24,3.650000095367432,3.7725000381469727,3.5999999046325684,3.6875,15088.0,-0.01231221834768259,-1.5090876303496683,0.36764613072350255,48.146819945566094,44.480085591808944,0.1419445855007031,0.1374694349731116,0.3603691888151377,0.5049293185600141,13.163417570538293,0.1725001335144043,-0.08589477558848468,-0.12891241312026924,-0.33039742564566454,0.07257259940512606,-0.22965491938296712,-0.02816990685757137,0.4749999046325679,9.523844124232037,-30.585381174461475,0.10074250626269773,5,0.2124998569488521,0.2424998283386226,0.408749938011169,0.5062499046325679,-0.20000004768371582,4,-0.11027401152639504,1.1568607284856447,3.695499897003174,2.5842257642204545,3.767750024795532,-3.913803238390424,3.838000059127808,-0.11027401152639504
383,2002-05-27,3.669500112533569,3.7174999713897705,3.6124999523162837,3.6749999523162837,7900.0,0.005342470316887393,1.3204455403810358,0.14666276718843554,55.42075540011417,46.346927998899616,0.1338997225095877,0.10568703447366223,0.33245519608191687,0.4766975800791706,13.41749819204305,0.10500001907348677,-0.07144618276391146,-0.09817490577697807,-0.2976345599920882,0.10128474843813207,-0.19790473288453292,0.001554921330576775,0.44499988555908265,19.30560614589875,-23.017719391263427,0.099729827107555,5,0.1929998397827153,0.2229998111724858,0.3811249732971196,0.4867498874664311,-0.2820000648498526,0,-0.13455513836366295,-1.5090876303496683,3.650000095367432,1.1568607284856447,3.695499897003174,2.5842257642204545,3.767750024795532,-0.13455513836366295
384,2002-05-28,3.5989999771118164,3.7000000476837163,3.565000057220459,3.6749999523162837,13348.0,-0.019212463076633157,1.1428541693867083,13.818579850875592,43.56631202436984,46.52125722252107,0.18957222435761256,0.1603267067601335,0.3910824612577688,0.5389653399738172,13.714374027060733,0.13499999046325728,-0.047626717341240354,-0.1533875346183775,-0.3554621752561533,0.048687106019398296,-0.25442485493726563,-0.052350214299489384,0.5052100191116331,12.477033075870448,-29.679790158725506,0.10103732031888793,5,0.24600005149841309,0.2934999465942383,0.44662511348724365,0.5572500228881836,-0.26775002479553267,1,-0.09266460421455669,1.3204455403810358,3.669500112533569,-1.5090876303496683,3.650000095367432,1.1568607284856447,3.695499897003174,-0.09266460421455669
385,2002-05-29,3.5999999046325684,3.6449999809265137,3.5374999046325684,3.6124999523162837,13580.0,0.0002778348227594485,1.7741917621108783,0.16447436528874834,39.3771250693184,45.98020253550181,0.1700889035507842,0.1426381685914242,0.37789589322422623,0.5300424785972098,14.096271773878733,0.10750007629394531,-0.025235807766713858,-0.13715009689331037,-0.33679517636052436,0.062494982573903624,-0.2369726366269176,-0.03732755715970315,0.48264169403076185,24.038462420187084,-16.553527608697824,0.09982253973360704,5,0.23125004768371582,0.23125004768371582,0.47625017166137695,0.5562500953674316,-0.1499998569488521,2,-0.12909717371986107,1.1428541693867083,3.5989999771118164,1.3204455403810358,3.669500112533569,-1.5090876303496683,3.650000095367432,-0.12909717371986107
386,2002-05-30,3.4982500076293945,3.5824999809265137,3.4200000762939453,3.5824999809265137,38268.0,-0.028263861027395976,2.857565724311628,6.739972152816429,37.098061372494264,44.73770265527614,0.24216177518740967,0.22306088373598376,0.4669120926431525,0.6234088985784476,15.116933253341521,0.17999982833862305,-0.025411623465243505,-0.21809999942779523,-0.42654400329110986,-0.009655995564480602,-0.32232200135945277,-0.1138779974961377,0.5516830893920899,22.19856448327079,-18.712001818637784,0.10422200193165732,5,0.2742500305175781,0.2742500305175781,0.5780000686645508,0.6579999923706055,0.026750087738037553,3,-0.06424642077367504,1.7741917621108783,3.5999999046325684,1.1428541693867083,3.5989999771118164,1.3204455403810358,3.669500112533569,-0.06424642077367504
387,2002-05-31,3.5,3.525000095367432,3.4375,3.5,15052.0,0.000500247943054033,2.4999904632931713,-0.0,34.38154901547587,43.37695782302004,0.2040194354150371,0.21195670559233548,0.45057429428913487,0.6135597560470032,15.067620268709842,0.08750009536743208,-0.031261419517871314,-0.20351250171661395,-0.43212912618570876,0.025104122752480862,-0.31782081395116135,-0.08920418948206654,0.4995384553632811,26.89074013968529,-11.46389246837018,0.1143083122345474,5,0.19000005722045898,0.27250003814697266,0.5887500643730164,0.65625,-0.0625,4,-0.028428554534912,2.857565724311628,3.4982500076293945,1.7741917621108783,3.5999999046325684,1.1428541693867083,3.5989999771118164,-0.028428554534912
388,2002-06-03,3.4057500362396236,3.572499990463257,3.390000104904175,3.4749999046325684,15860.0,-0.02692856107439323,-2.622836182926108,-100.0,12.679843158241269,39.72160722231453,0.25461737667355466,0.30034041906611275,0.5312583282279486,0.7008765938098702,14.543629326860144,0.18249988555908203,-0.044595555972061884,-0.28426246643066433,-0.548840838258593,-0.01968409460273568,-0.41655165234462865,-0.1519732805167,0.5474253487981109,5.0806239492274505,-26.90644558381166,0.13228918591396435,6,0.20800006389617964,0.3517500162124638,0.6748749613761906,0.7504999637603764,0.019249916076660156,0,0.012992736100195579,2.4999904632931713,3.5,2.857565724311628,3.4982500076293945,1.7741917621108783,3.5999999046325684,0.012992736100195579
389,2002-06-04,3.2980000972747803,3.375,3.275000095367432,3.375,24004.0,-0.031637653326963666,1.5974034016491039,1.1119140658621747,9.08044557440077,36.17301413980294,0.3103494792353714,0.40505280224949614,0.6246359280354925,0.8000384316644515,13.34085048007217,0.1307499408721915,-0.06843616135724151,-0.3768999099731447,-0.6926469157108595,-0.06115290423542996,-0.5347734128420019,-0.21902640710428756,0.5988577597495981,6.216218654390786,-21.209536293842838,0.15787350286885735,6,0.23824989795684814,0.40199995040893555,0.763874888420105,0.8457498550415039,0.08949995040893599,1,0.02713764335025104,-2.622836182926108,3.4057500362396236,2.4999904632931713,3.5,2.857565724311628,3.4982500076293945,0.02713764335025104
390,2002-06-05,3.368000030517578,3.3975000381469727,3.2999999523162837,3.3324999809265137,15172.0,0.02122496397154161,1.063492463959723,-0.46104018751490117,15.791336789304182,32.83802759436498,0.1985627679296531,0.3272588700371486,0.5404583632590292,0.7227282834193307,12.781546974442307,0.09949994087219238,-0.09111063687311782,-0.29129997491836557,-0.6355309864675993,0.05293103663086818,-0.46341548069298266,-0.11918446914374847,0.4542348951079669,30.243892605377077,7.349642026255005,0.17211550577461696,6,0.15575003623962402,0.3320000171661377,0.6938749551773071,0.775749921798706,-0.0074999332427978516,2,-0.010911543310065497,1.5974034016491039,3.2980000972747803,-2.622836182926108,3.4057500362396236,2.4999904632931713,3.5,-0.010911543310065497
391,2002-06-06,3.295249938964844,3.3624999523162837,3.2574999332427983,3.359999895095825,15128.0,-0.021600383281930702,2.010750188854682,-1.823939878305942,12.166158857728519,28.840176362383033,0.23307727224538155,0.38599176868500296,0.5974740554652755,0.7877108257753478,13.008990931139774,0.11050009727477983,-0.11642151226514885,-0.34258756637573207,-0.7214834249584361,0.036308292206971515,-0.5320354956670839,-0.15313963708438028,0.4613168070297271,11.984126623705935,-5.0391272933570495,0.18944792929135182,6,0.19225001335143999,0.39600002765655473,0.7666250467300411,0.84850001335144,0.0659999847412105,3,0.04696156940601748,1.063492463959723,3.368000030517578,1.5974034016491039,3.2980000972747803,-2.622836182926108,3.4057500362396236,0.04696156940601748
392,2002-06-07,3.2249999046325684,3.322499990463257,3.130000114440918,3.2249999046325684,36728.0,-0.02131857541414417,-1.0263189595892164,-0.0,11.325952942691629,23.940753867113862,0.26451801975756073,0.44488992288266793,0.6508489696848718,0.8501889601009047,12.8752808380116,0.19249987602233887,-0.1364548028422039,-0.39115009307861337,-0.8123040042701231,0.03000381811289632,-0.6017270486743684,-0.1805731374828583,0.46169748757675455,21.46888515441177,5.593115105204866,0.21057695559575496,6,0.19000017642974854,0.4025001525878906,0.8368750810623169,0.9187500476837158,-0.022499799728393555,4,0.09302331770736694,2.010750188854682,3.295249938964844,1.063492463959723,3.368000030517578,1.5974034016491039,3.2980000972747803,0.09302331770736694
393,2002-06-10,3.311000108718872,3.322499990463257,3.247499942779541,3.247499942779541,11644.0,0.02666673073781123,-1.3622000533155114,100.0,20.17544475112173,21.341768614530736,0.1366912399478184,0.34713321062953817,0.5486250469504808,0.7585505136330273,12.734344885303717,0.09750008583068848,-0.1570925506475902,-0.2863873958587648,-0.7273605435797688,0.1545857518622391,-0.5068739697192668,-0.06590082199826286,0.2866257190475059,67.66356856118134,50.56903249514036,0.22048657386050186,6,0.07649993896484375,0.3164999485015869,0.6883748769760132,0.7702498435974121,-0.05625009536743164,0,0.03820594597626714,-1.0263189595892164,3.2249999046325684,2.010750188854682,3.295249938964844,1.063492463959723,3.368000030517578,0.03820594597626714
394,2002-06-11,3.4159998893737797,3.462500095367432,3.3624999523162837,3.4375,10212.0,0.031712406284255756,1.7971950089031359,-0.338583534518032,30.846708706583215,20.393944574226825,0.003355918781305256,0.2216183049620839,0.4300199458277212,0.6485057374339376,13.707138023848847,0.15149998664856001,-0.17631597079538075,-0.16115010976791355,-0.5960709825995028,0.27377076306367565,-0.37861054618370815,0.05631032664788105,0.10680582426052476,86.01497483877168,65.62464100229364,0.2174604364157946,6,-0.05974984169006392,0.21150016784667924,0.5146250724792476,0.6277500391006465,-0.13499999046325728,1,0.0026346789326605613,-1.3622000533155114,3.311000108718872,-1.0263189595892164,3.2249999046325684,2.010750188854682,3.295249938964844,0.0026346789326605613
395,2002-06-12,3.250250101089477,3.3475000858306885,3.177500009536743,3.3475000858306885,27852.0,-0.04852160235716163,2.49614607645086,4.52323183038003,27.99604579618409,19.382609510192363,0.1277059817543016,0.36000799694629526,0.5794501293439369,0.8067185284568255,14.869186912295557,0.23849987983703658,-0.2095762855411314,-0.297812402248383,-0.7387408843675387,0.14311607987077268,-0.5182766433079609,-0.07734816118880516,0.212249994277955,36.16541159295152,12.872475503802669,0.22046424105957793,6,0.10099995136261031,0.3772499561309819,0.5959998369216923,0.7247498035430913,0.051249980926514116,2,0.0422275032152859,1.7971950089031359,3.4159998893737797,-1.3622000533155114,3.311000108718872,-1.0263189595892164,3.2249999046325684,0.0422275032152859
396,2002-06-13,3.2625000476837163,3.4124999046325684,3.25,3.3875000476837163,15508.0,0.003768924302204546,-1.1666640175730147,1.2853472453762664,30.199275119544367,18.91791241064442,0.08772314895323063,0.31778004696986306,0.5515246352200989,0.7853655085860152,15.911642407784681,0.16249990463256836,-0.23087150425014702,-0.2561874628067011,-0.6906519408692842,0.1782770152558819,-0.47341970183799287,-0.03895522377540939,-0.1324999332427983,39.84960626872401,14.202981410509988,0.21723223903129155,6,0.08875000476837114,0.3650000095367427,0.5687499046325679,0.7124998569488521,-0.031000137329102007,3,0.030038328937540104,2.49614607645086,3.250250101089477,1.7971950089031359,3.4159998893737797,-1.3622000533155114,3.311000108718872,0.030038328937540104
397,2002-06-14,3.2225000858306885,3.275000095367432,3.150000095367432,3.25,12844.0,-0.01226052452671278,2.225802085159888,0.2199993133544922,27.627617235641722,20.578776197022247,0.09411764125944444,0.32344572027951113,0.5754720735773553,0.8170989946692302,16.63310321596546,0.125,-0.2531559961308538,-0.2638624310493469,-0.6845678895098626,0.15684302741116873,-0.47421516027960475,-0.053509701819089095,-0.08684997558593732,23.199996948242045,-3.114522688461385,0.21035272923025772,6,0.07375001907348633,0.4049999713897705,0.608124852180481,0.7524998188018799,-0.05025005340576172,4,0.04305658159186665,-1.1666640175730147,3.2625000476837163,2.49614607645086,3.250250101089477,1.7971950089031359,3.4159998893737797,0.04305658159186665
398,2002-06-17,3.2850000858306885,3.2874999046325684,3.125,3.1749999523162837,10072.0,0.019394879235166584,1.8260909226610054,-4.000017339587161,34.157413606899794,23.36510597841103,0.014179063311545725,0.2277290262762377,0.5004499746167452,0.7468515355547023,16.586430418897976,0.16249990463256836,-0.26633620227956945,-0.17286243438720694,-0.5646532936388935,0.2189284248644796,-0.36875786401305044,0.023032995238636556,0.12749981880187988,47.40741944279998,18.543529996715257,0.19589542962584333,6,0.008749961853027344,0.3399999141693115,0.5362498760223389,0.6899998188018799,-0.03500008583068848,0,-0.025114148788721202,2.225802085159888,3.2225000858306885,-1.1666640175730147,3.2625000476837163,2.49614607645086,3.250250101089477,-0.025114148788721202
399,2002-06-18,3.227750062942505,3.2999999523162837,3.1749999523162837,3.2874999046325684,17236.0,-0.017427708186408375,1.9498546981857978,-0.5431797197067867,32.22726189264711,25.191319878782462,0.06751622171426819,0.24971978851823629,0.5424733345426418,0.7961341466277361,16.500211839334444,0.125,-0.28131704338791774,-0.19959995746612558,-0.5605788340110314,0.16137891907878021,-0.3800893957385787,-0.01911051919367246,0.17899984359741206,35.739164182966206,6.006094499781067,0.18048943827245292,6,0.06599998474121094,0.3972499370574951,0.5934998989105225,0.7472498416900635,-0.054000139236450195,1,0.008364944584439593,1.8260909226610054,3.2850000858306885,2.225802085159888,3.2225000858306885,-1.1666640175730147,3.2625000476837163,0.008364944584439593
400,2002-06-19,3.1875,3.3499999046325684,3.140000104904175,3.25,13276.0,-0.012470006090190222,-1.666667675847182,1.0460278760938355,34.23788509176613,27.643733904786643,0.08880897324816317,0.25747074657173563,0.5673356617452785,0.8287086122212095,17.121228555897122,0.20999979972839355,-0.2775055759980902,-0.21083751916885385,-0.5491844833996296,0.12750944506192186,-0.3800110012842417,-0.041664037053465997,0.2136149084091188,21.739137645932953,-8.577405085482003,0.1691734821153878,6,0.10625004768371582,0.4375,0.6337499618530273,0.7874999046325684,0.0442500114440918,2,0.029333301618987395,1.9498546981857978,3.227750062942505,1.8260909226610054,3.2850000858306885,2.225802085159888,3.2225000858306885,0.029333301618987395
401,2002-06-20,3.2249999046325684,3.3125,3.127500057220459,3.2000000476837163,13948.0,0.011764675963158666,-1.1764719906988617,-0.3999977111816335,36.53939334528348,30.4452272828524,0.04503171840057707,0.1927997987860426,0.5161864613348417,0.7842720127297236,17.99160490808907,0.18499994277954102,-0.2574907065571641,-0.14981261491775522,-0.46585578706585506,0.16623055723034463,-0.30783420099180514,0.008208971156294709,0.17059270560836826,44.44442089692048,13.128829972948644,0.15802158607404992,6,0.06875014305114746,0.40000009536743164,0.5993750095367432,0.75,-0.00924992561340332,3,0.02372098593663008,-1.666667675847182,3.1875,1.9498546981857978,3.227750062942505,1.8260909226610054,3.2850000858306885,0.02372098593663008
402,2002-06-21,3.247499942779541,3.247499942779541,3.125,3.1875,880.0,0.006976756220876901,3.0833353201567206,2.4000114441573235,41.6688527462641,32.833383726757106,0.029121377040618235,0.14608943490701298,0.47942075647788585,0.7543767570545956,19.560906955317208,0.12249994277954102,-0.24521008954104584,-0.10718756914138794,-0.39984349548711684,0.18546835720434096,-0.2535155323142524,0.03914039403147651,0.14268081525657683,54.444442089692046,18.991961048841333,0.14632796317286456,6,0.046250104904174805,0.377500057220459,0.5768749713897705,0.7274999618530273,0.038249969482421875,4,-0.004926876892023091,-1.1764719906988617,3.2249999046325684,-1.666667675847182,3.1875,1.9498546981857978,3.227750062942505,-0.004926876892023091
403,2002-06-24,3.1757500171661377,3.244999885559082,3.125,3.1800000667572017,3788.0,-0.022093895882255965,-1.2694995806541796,-0.07083422740385022,43.31052689806042,34.21825241469902,0.08903106238023684,0.1886230229572421,0.5359625216589574,0.8188379392817842,21.215016035179406,0.12249994277954102,-0.22340225675630343,-0.1542499899864196,-0.416847452198442,0.10834747222560281,-0.285548721092431,-0.022951258880408165,0.20912712570925773,22.55557274524805,-15.909572446143507,0.1312987311060113,6,0.09299993515014648,0.4492499828338623,0.6498749256134033,0.7992498874664307,0.1442499160766606,0,-0.0011020970549608933,3.0833353201567206,3.247499942779541,-1.1764719906988617,3.2249999046325684,-1.666667675847182,3.1875,-0.0011020970549608933
404,2002-06-25,3.2655000686645512,3.309999942779541,3.25,3.25,3416.0,0.02826105676242796,-6.7418938042207595,-3.647032424548898,44.50990988874142,36.05312620276095,-0.027169634752004956,0.07653070619411162,0.43173365384487594,0.7240473290632674,22.662377799829574,0.13424992561340332,-0.18964040763905254,-0.04782494306564278,-0.27897125252584143,0.18332136639455587,-0.1633980977957421,0.06774821166445655,0.11417953135333647,62.444501429452636,21.99181917233215,0.11557315473009941,6,0.0032498836517329543,0.2769999504089351,0.6144998669624324,0.7094998359680171,0.015499830245971236,1,-0.004746614098492419,-1.2694995806541796,3.1757500171661377,3.0833353201567206,3.247499942779541,-1.1764719906988617,3.2249999046325684,-0.004746614098492419
405,2002-06-26,3.1352500915527344,3.25,3.002500057220459,3.1800000667572017,25796.0,-0.03988668637973214,1.6792980228340024,-2.887082384790389,41.92735135884197,37.35624578490513,0.09504732996458243,0.17937417852756887,0.5442017771531522,0.8483643502792058,24.443934399613422,0.26300001144409224,-0.17095978954960112,-0.15483742952346802,-0.3561564961702719,0.04648163712333586,-0.2554969628468702,-0.054177896200065856,0.23933591646479568,42.82259962437531,-1.1803053654708648,0.10065953332340195,6,0.0409998893737793,0.28474998474121094,0.7447498440742493,0.839749813079834,0.15774989128112793,2,0.01227966861624541,-6.7418938042207595,3.2655000686645512,-1.2694995806541796,3.1757500171661377,3.0833353201567206,3.247499942779541,0.01227966861624541
406,2002-06-27,3.2734999656677246,3.3125,3.125,3.125,17028.0,0.04409532575646047,-1.525253109075321,-3.3184368257013035,52.28990000823996,40.09649942630492,-0.046352584907662475,0.024689095872014732,0.391303876643045,0.7045260313747859,25.354145847517056,0.1875,-0.1681069685911023,-0.005350053310394287,-0.18122823390686893,0.17052812728608036,-0.09328914360863161,0.08258903698784303,0.08620260431792248,87.41934144161743,38.89029345271888,0.0879390902982373,6,-0.09724998474121094,0.12650001049041748,0.606499969959259,0.6927499771118164,0.07675004005432173,3,-0.01275391924897018,1.6792980228340024,3.1352500915527344,-6.7418938042207595,3.2655000686645512,-1.2694995806541796,3.1757500171661377,-0.01275391924897018
407,2002-06-28,3.400500059127808,3.4500000476837163,3.2999999523162837,3.3125,12332.0,0.038796424252956374,-1.6548653147859353,0.5925931277634917,54.06818168025364,42.30880699001091,-0.16254100534171867,-0.11609999521924275,0.25058771614092423,0.5726631658577759,25.94404225259485,0.17650008201599166,-0.14386488825095967,0.12662503719329887,-0.02715456907757119,0.28040464346416893,0.04973523405786384,0.2035148403287339,-0.3980000019073491,88.93854980764017,41.060631408547046,0.07688980313543509,6,-0.17425000667572066,-0.013000011444092241,0.48637491464614824,0.5432498455047603,-0.061000108718872514,4,-0.054330268165332596,-1.525253109075321,3.2734999656677246,1.6792980228340024,3.1352500915527344,-6.7418938042207595,3.2655000686645512,-0.054330268165332596
408,2002-07-01,3.4500000476837163,3.5,3.4500000476837163,3.4500000476837163,11476.0,0.014556679222233138,0.0,0.0,51.6275811473724,44.464398018313716,-0.20805341521340948,-0.17087579948392717,0.18709989798539484,0.5176966085797372,26.14138347502803,0.09949994087219194,-0.12167333979138784,0.1739125251770024,0.01113408562481899,0.3366909647291858,0.0925233054009107,0.2553017449530941,-0.43854999065399225,89.94975717244647,44.95869784801448,0.0813892197760916,7,-0.19875001907348677,-0.09000003337860152,0.42749989032745317,0.47249984741210893,-0.08750009536743253,0,-0.04760873424683831,-1.6548653147859353,3.400500059127808,-1.525253109075321,3.2734999656677246,1.6792980228340024,3.1352500915527344,-0.04760873424683831
409,2002-07-02,3.3875000476837163,3.4500000476837163,3.3250000476837163,3.4500000476837163,5216.0,-0.018115941778598432,3.0,-100.0,57.29083499835865,47.025836896823996,-0.13467202472832795,-0.10680272703072946,0.23403323764836026,0.5745106940348026,25.91592170955417,0.125,-0.09285453677849942,0.10693752765655562,-0.06313488701105952,0.27700994232417075,0.021901320322748052,0.1919737349903632,-0.3565079929351813,77.38694165716996,29.987373484761505,0.08503620733380757,7,-0.13625001907348677,-0.03624999523162886,0.48999989032745317,0.5187499523162837,-0.019000053405762607,1,-0.019926232764800322,0.0,3.4500000476837163,-1.6548653147859353,3.400500059127808,-1.525253109075321,3.2734999656677246,-0.019926232764800322
410,2002-07-03,3.3312499523162837,3.375,3.2799999713897705,3.3250000476837163,9196.0,-0.016605193970667176,1.0266672770182292,-0.09999847412107954,53.48895736608747,48.909121788024436,-0.06245436411681604,-0.056335365180470554,0.2746689446006756,0.6218159747402976,25.961856175454688,0.10750007629394576,-0.0771630864990458,0.052524936199187966,-0.1143335564702217,0.21938342886859763,-0.030904310135516866,0.1359541825338928,-0.2814975797576902,54.99998728434233,6.370885100581695,0.08342924633470483,7,-0.07999992370605424,-0.0074999332427974075,0.5375000238418584,0.5662500858306889,0.06200003623962447,2,-0.015084444015022513,3.0,3.3875000476837163,0.0,3.4500000476837163,-1.6548653147859353,3.400500059127808,-0.015084444015022513
411,2002-07-04,3.4500000476837163,3.4500000476837163,3.3125,3.3875000476837163,10932.0,0.03564730868809862,3.4000015258789205,10.000152590220388,60.69078637787547,51.0226699693146,-0.16308153351919286,-0.17170072140955828,0.14291788315289367,0.4957586467778641,25.581965022696046,0.13750004768371626,-0.049521563117144396,0.16353752613067662,-0.020059875118652037,0.3471349273800053,0.0717388255060123,0.25533622675534096,-0.3822377700274666,77.27275190274277,24.376674178030555,0.09179870062466428,7,-0.19875001907348677,-0.15750002861022994,0.3812499046325679,0.4474999904632564,-0.07725000381469771,3,-0.04550726454489806,1.0266672770182292,3.3312499523162837,3.0,3.3875000476837163,0.0,3.4500000476837163,-0.04550726454489806
412,2002-07-05,3.525000095367432,3.525000095367432,3.447499990463257,3.447499990463257,11328.0,0.02173914395568488,-1.0000000000000115,1.240001678466804,61.14723502043887,53.00452642735664,-0.21744529455619466,-0.23512827962324412,0.056028077468456505,0.4143202562355124,24.353380060212533,0.07750010490417525,-0.018739852730279782,0.22353756427764937,0.01390854739724956,0.4331665811580492,0.11872305583744946,0.3283520727178493,-0.4399483088174323,100.0,44.492509398418306,0.10481450844019999,7,-0.26125001907348677,-0.23750007152557417,0.24749994277954057,0.31375002861022905,-0.2750000953674321,4,-0.04957449217520393,3.4000015258789205,3.4500000476837163,1.0266672770182292,3.3312499523162837,3.0,3.3875000476837163,-0.04957449217520393
413,2002-07-08,3.4375,3.547499895095825,3.4249999523162837,3.5299999713897705,6976.0,-0.024822721418483074,-1.0851042243689946,-1.1935464023454134,59.475938093690104,54.667418450128714,-0.09936010698634057,-0.14510481062348957,0.1317627450825012,0.4945803079280662,23.102898008139128,0.12249994277954146,0.007083154076544584,0.12971247434616107,-0.08858267054640478,0.3480076192387269,0.02056490189987814,0.238860046792444,-0.3260513149209543,58.87853216111575,0.8345225363081283,0.10914757244628295,7,-0.1625000238418579,-0.1499999761581421,0.2937500476837158,0.40125012397766113,-0.19225001335143999,0,-0.028509105335582374,-1.0000000000000115,3.525000095367432,3.4000015258789205,3.4500000476837163,1.0266672770182292,3.3312499523162837,-0.028509105335582374
414,2002-07-09,3.4249999523162837,3.4249999523162837,3.4024999141693115,3.4249999523162837,32.0,-0.003636377507990174,1.0,-0.0,61.00555610182387,56.78721897712671,-0.06912489564420143,-0.13902374918506988,0.13177103135152146,0.5006521504257795,23.108200564043425,0.03500008583068848,0.025375625441951044,0.11676242351531929,-0.10250691151066826,0.33603175854130685,0.007127756002325736,0.22639709102831285,-0.2786671704358956,54.20561580639854,-8.082451779149487,0.10963466751299371,7,-0.08875000476837114,-0.14999997615814165,0.2606251239776616,0.39500010013580367,-0.20000004768371538,1,-0.01824817543653745,-1.0851042243689946,3.4375,-1.0000000000000115,3.525000095367432,3.4000015258789205,3.4500000476837163,-0.01824817543653745
415,2002-07-10,3.3875000476837163,3.5499999523162837,3.375,3.3875000476837163,13932.0,-0.010948877417416236,-12.999942779758761,0.0,57.530125473550235,57.36946625105007,0.00885028531739529,-0.09561651963934548,0.15608586934138602,0.5320392959019897,21.891735621622445,0.17499995231628374,0.047718009201909606,0.07240002155303982,-0.14781689248163898,0.2926169355877186,-0.03770843546429958,0.18250847857037922,-0.209073896746093,31.578973785997693,-31.604395585755125,0.11010845701733948,7,0.02749991416931108,-0.11125004291534468,0.23062497377395585,0.37499999999999956,-0.1625001430511479,2,-0.005608871775147128,1.0,3.4249999523162837,-1.0851042243689946,3.4375,-1.0000000000000115,3.525000095367432,-0.005608871775147128
416,2002-07-11,3.3605000972747803,3.4375,3.140000104904175,3.375,12708.0,-0.007970464953173328,3.2652344450995976,-100.0,55.21458879457033,57.49684481930748,0.05530492545664689,-0.06418922312673736,0.16900891038798083,0.5505119459180063,21.573193572271688,0.2974998950958252,0.06315837864597018,0.04050006866455069,-0.17914930842698507,0.26014944575608645,-0.06932461988121696,0.15032475721031835,0.18949985504150346,53.78050595930374,-10.074192777316341,0.10982468854576784,7,-0.015500068664550781,-0.08425009250640869,0.2513749599456787,0.40199995040893555,-0.03800010681152344,3,0.009745540941268338,-12.999942779758761,3.3875000476837163,1.0,3.4249999523162837,-1.0851042243689946,3.4375,0.009745540941268338
417,2002-07-12,3.3612499237060547,3.4249999523162837,3.3550000190734863,3.4124999046325684,5196.0,0.0002231294181131993,-1.1960835645845194,3.5345051548086883,59.16048878043424,58.33383455631435,0.054090109514687956,-0.056930123439947966,0.15897811807565976,0.5411526084601439,20.77710189019562,0.06999993324279741,0.09400551999919893,0.034312403202056974,-0.18109444377762296,0.2497192501817369,-0.073391020287783,0.14201582669189694,0.18875002861022905,53.963390522799855,-14.490969559902808,0.10770342348983993,7,-0.016249895095825195,-0.0849999189376831,0.22812503576278687,0.39250004291534424,-0.0012500286102294922,4,0.003421382052508637,3.2652344450995976,3.3605000972747803,-12.999942779758761,3.3875000476837163,1.0,3.4249999523162837,0.003421382052508637
418,2002-07-15,3.202500104904175,3.3499999046325684,3.202500104904175,3.337500095367432,12440.0,-0.04722940049243496,-1.1851823725652604,2.6341471357195445,47.087379817946484,57.20011731404634,0.19449302025016646,0.10047342512275215,0.30902220531979463,0.6910807488088127,20.06946897725248,0.15874981880187988,0.09952981098686253,-0.12031241655349723,-0.3421640174177951,0.10153918431080067,-0.23123821698564617,-0.009386616121348279,0.3392998504638669,15.243908112282417,-51.7411864335297,0.11092580043214885,7,0.1424999237060547,0.07374989986419678,0.31874996423721313,0.4874999523162842,0.15999984741210893,0,0.014832129130327276,-1.1960835645845194,3.3612499237060547,3.2652344450995976,3.3605000972747803,-12.999942779758761,3.3875000476837163,0.014832129130327276
419,2002-07-16,3.2547500133514404,3.322499990463257,3.140000104904175,3.244999885559082,11596.0,0.016315349488124076,1.5129057832681958,-0.0722231739343128,55.954158047205205,57.4740285008372,0.13570283448399234,0.05307097539914629,0.25092818390212823,0.6296645777723722,19.51970672418113,0.18249988555908203,0.09429807570000737,-0.06941250562667856,-0.28914694580553757,0.15032193455218046,-0.17927972571610828,0.04045471446275117,0.2790139450073239,27.987792964206992,-40.31649993850114,0.1098672200894296,7,0.09025001525878906,0.021499991416931152,0.252750039100647,0.43525004386901855,0.12024998664855957,1,-0.002918819160890984,-1.1851823725652604,3.202500104904175,-1.1960835645845194,3.3612499237060547,3.2652344450995976,3.3605000972747803,-0.002918819160890984
420,2002-07-17,3.2809998989105225,3.322499990463257,3.150000095367432,3.25,16828.0,0.008065100376803525,2.0263117718042967,3.1794351387700206,50.42063574204359,56.33290065241143,0.11351242161176911,0.036032425775022414,0.2164477422114528,0.593749165950971,19.36501210049544,0.17249989509582475,0.08869483031571379,-0.04783761501312256,-0.25914660357638875,0.16347137355014363,-0.15349210929475587,0.05781687926851076,0.2448887823791499,47.39490545397718,-17.727599128952157,0.10565449428163314,7,0.06400012969970703,-0.004749894142150879,0.21087515354156494,0.4090001583099365,0.16400003433227583,2,-0.017067965865085633,1.5129057832681958,3.2547500133514404,-1.1851823725652604,3.202500104904175,-1.1960835645845194,3.3612499237060547,-0.017067965865085633
421,2002-07-18,3.301500082015991,3.372499942779541,3.2249999046325684,3.322499990463257,12828.0,0.006248151093291909,1.4380209256960454,-0.6774186105535175,43.6942677480647,54.393682066592085,0.07792715521720694,0.02272228397444831,0.18635093722469875,0.5637242941725997,19.006968384263768,0.14750003814697266,0.08116474368277826,-0.03116244077682495,-0.23726259185278264,0.17493771029913274,-0.13421251631480402,0.07188763476115412,0.21667082774597102,56.66668897484984,-5.218391179688325,0.10305007553797889,7,0.04349994659423828,-0.02525007724761963,0.18787497282028198,0.3884999752044678,0.1359999179840088,3,-0.023171338931698426,2.0263117718042967,3.2809998989105225,1.5129057832681958,3.2547500133514404,-1.1851823725652604,3.202500104904175,-0.023171338931698426
422,2002-07-19,3.2314999103546143,3.2625000476837163,3.1749999523162837,3.1749999523162837,4376.0,-0.021202535187772265,-2.0973508089358335,-2.6904859218892128,36.43698764426471,51.8337986833226,0.11389314127891081,0.09640505020965628,0.24786285690134857,0.6238157817997951,18.695683374673163,0.12650012969970748,0.08010342136905901,-0.10036261081695574,-0.3079733053839009,0.1072480837499894,-0.20416795810042832,0.003442736466516827,0.27910758331019236,39.3547824749404,-18.196247971016774,0.10380534728347252,7,0.11350011825561523,0.044750094413757324,0.25787514448165894,0.4585001468658447,0.16350007057189941,4,0.02816032264678503,1.4380209256960454,3.301500082015991,2.0263117718042967,3.2809998989105225,1.5129057832681958,3.2547500133514404,0.02816032264678503
423,2002-07-22,3.1722500324249268,3.2000000476837163,3.150000095367432,3.2000000476837163,14632.0,-0.018335101214093985,2.6035981854421832,-0.4911510773151978,36.584603314234094,49.12035948470151,0.14702133023391584,0.16377616275786533,0.2968744446568552,0.6711949698496635,18.407222276994673,0.08149981498718217,0.05790666486179008,-0.1594374895095827,-0.36760739609178117,0.048732417072615775,-0.26352244280068193,-0.05535253621848346,0.3309453134646674,13.870946240418386,-39.47024433978765,0.10408495329109929,7,0.17274999618530273,0.10399997234344482,0.28962504863739014,0.5164999961853027,0.26524996757507324,0,0.05918507707520737,-2.0973508089358335,3.2314999103546143,1.4380209256960454,3.301500082015991,2.0263117718042967,3.2809998989105225,0.05918507707520737
424,2002-07-23,3.25,3.259999990463257,3.150000095367432,3.220000028610229,10208.0,0.024509407133850525,3.399999999999982,-1.0810794556326881,45.06828686183762,47.73571075006678,0.046753725749380415,0.08938841999550284,0.20524255571061545,0.5821613821654834,18.54881861462051,0.10999989509582475,0.028908139765760676,-0.08091251850128156,-0.29023218448389887,0.12840714748133575,-0.18557235149259022,0.023747314490027094,0.24593144106988563,44.94380818488853,-7.849336285165684,0.10465983299130868,7,0.0387500524520874,0.026250004768371582,0.2093750238418579,0.4362499713897705,0.12249994277954102,1,0.03461536994347192,2.6035981854421832,3.1722500324249268,-2.0973508089358335,3.2314999103546143,1.4380209256960454,3.301500082015991,0.03461536994347192
425,2002-07-24,3.1737499237060547,3.1875,3.025000095367432,3.127500057220459,15396.0,-0.02346156193659854,3.4067759350854954,1.541663686431563,32.319986669917796,45.191866069549825,0.10001208636885783,0.177785868700294,0.2660757857110174,0.6463942608170097,17.600655498026285,0.22499990463256792,0.0040959546707406425,-0.1590875864028929,-0.3614224397749495,0.0432472669691637,-0.2602550130889214,-0.05792015971686437,0.3150628906405166,42.80572479279866,-6.606257424107945,0.10116742668602831,7,0.05125010013580322,0.1025000810623169,0.2856251001358032,0.5125000476837158,0.1737501621246338,2,0.06341081721364539,3.399999999999982,3.25,2.6035981854421832,3.1722500324249268,-2.0973508089358335,3.2314999103546143,0.06341081721364539
426,2002-07-25,3.231750011444092,3.2699999809265137,3.177500009536743,3.2699999809265137,30068.0,0.01827493946665748,3.836603670090755,-0.8270287546523976,30.814513572938452,42.04231326871696,0.02439340752620822,0.12279328238737897,0.19243467684091797,0.576548326159716,16.918265487006472,0.09625005722045898,-0.022235548905287228,-0.09900000095367423,-0.30474521973565016,0.10674521782830171,-0.2018726103446622,0.0038726084373137404,0.23851029414331393,84.38776026562759,39.66567085277967,0.1028726093909879,7,-0.03299999237060547,0.044499993324279785,0.2276250123977661,0.4544999599456787,0.15575003623962447,3,0.06598589650918485,3.4067759350854954,3.1737499237060547,3.399999999999982,3.25,2.6035981854421832,3.1722500324249268,0.06598589650918485
427,2002-07-26,3.215749979019165,3.25,3.1749999523162837,3.1749999523162837,54804.0,-0.004950888022980826,-2.680981523303514,-1.0653610252318855,33.994940120863035,40.587597746818794,0.019650219869625563,0.13095685642252963,0.19167276016345536,0.5802536953752613,17.261935009591237,0.07500004768371626,-0.0434396439893896,-0.10576252937316877,-0.314884005301463,0.10335894655512545,-0.21032326733731566,-0.0012017914090218795,0.23669991815944158,77.85713173557124,33.48299094874845,0.10456073796414701,7,-0.01699995994567871,0.06050002574920654,0.24362504482269287,0.47049999237060547,0.09675002098083496,4,0.06895748190239304,3.836603670090755,3.231750011444092,3.4067759350854954,3.1737499237060547,3.399999999999982,3.25,0.06895748190239304
428,2002-07-29,3.285749912261963,3.2874999046325684,3.1749999523162837,3.25,12304.0,0.021767840690198437,4.732496689465842,0.8772978855357444,40.71975276274919,38.894886048545914,-0.04168218286261505,0.05061589167478697,0.10583001700654204,0.4986405075116309,17.87535448296953,0.11249995231628462,-0.059394270732515686,-0.02755008935928327,-0.22815287609967871,0.17305269738111217,-0.127851482729481,0.07275130401091445,0.14960199284419673,99.3333357553651,53.88113031312875,0.10030139337019765,7,-0.08699989318847656,-0.009499907493591309,0.17362511157989502,0.4005000591278076,-0.06075000762939453,0,0.03324966037641652,-2.680981523303514,3.215749979019165,3.836603670090755,3.231750011444092,3.4067759350854954,3.1737499237060547,0.03324966037641652
429,2002-07-30,3.3199999332427983,3.3199999332427983,3.202500104904175,3.2874999046325684,7284.0,0.010423806405052138,6.2307523016540864,0.9090939404852538,45.48191848188274,38.34613968630582,-0.07342451449298126,0.011646782989115145,0.056356573294574996,0.4536249149415146,17.772936698956553,0.11749982833862349,-0.08043452447207233,0.010074937343597767,-0.18752031601066532,0.20767019069786086,-0.088722689333534,0.10887256402072953,0.09893789947381215,100.0,50.612102820549055,0.09879762667713156,7,-0.12124991416931197,-0.043749928474426714,0.1268750429153438,0.3662500381469722,-0.07249999046325728,1,0.03539158708429069,4.732496689465842,3.285749912261963,-2.680981523303514,3.215749979019165,3.836603670090755,3.231750011444092,0.03539158708429069
430,2002-07-31,3.2809998989105225,3.5125000476837163,3.1875,3.3250000476837163,75388.0,-0.011746998529058028,-1.8138538772443387,-1.353849539669144,44.76283157152748,38.4648690000239,-0.038470013011114634,0.049212327796769983,0.08163084215471761,0.4806371305507633,17.040021444617654,0.32500004768371626,-0.07558936645703751,-0.026412594318389715,-0.22414399308683208,0.17131880445005265,-0.1252782937026109,0.07245310506583147,-0.2559998035430904,31.40738270868865,-16.705075224718748,0.09886569938422128,7,-0.012249827384948286,-0.004749894142150879,0.12462508678436279,0.40525007247924805,-0.0559999942779541,2,0.027887853303318222,6.2307523016540864,3.3199999332427983,4.732496689465842,3.285749912261963,-2.680981523303514,3.215749979019165,0.027887853303318222
431,2002-08-01,3.2929999828338623,3.3949999809265137,3.252500057220459,3.3550000190734863,9396.0,0.00365744720910377,1.007041745090171,1.4090869683012592,45.56962456313147,39.47960643545354,-0.057890433021240195,0.02618988475455586,0.05809063315171681,0.45799442452587424,16.808526274257765,0.1424999237060547,-0.08553840493890252,-0.006562507152557462,-0.19257787863523657,0.17945286433012164,-0.09957019289389679,0.08644517858878187,-0.2582498884201043,34.9629621257183,-11.89677299438496,0.09300768574133954,8,-0.02424991130828813,-0.0054999589920043945,0.0051250457763671875,0.3320000171661377,-0.05550003051757857,3,0.016550289487072822,-1.8138538772443387,3.2809998989105225,6.2307523016540864,3.3199999332427983,4.732496689465842,3.285749912261963,0.016550289487072822
432,2002-08-02,3.3502500057220463,3.3624999523162837,3.2000000476837163,3.2249999046325684,960.0,0.017385369932166217,1.1702826155832629,-2.020161739993162,61.046716830508444,42.197619048372914,-0.10786775712016672,-0.04724553931259168,-0.008805377913242207,0.3906739246831239,17.140393490224508,0.16249990463256747,-0.08937944329239755,0.05942502021789586,-0.0958868176555332,0.21473685809132492,-0.01823089871881889,0.13708093915461061,-0.305944912242889,51.92592707713752,1.0229256982444,0.0776559189367146,8,-0.08149993419647217,-0.06274998188018843,-0.06212502717971846,0.27474999427795366,-0.1127500534057626,4,0.011118585746749954,1.007041745090171,3.2929999828338623,-1.8138538772443387,3.2809998989105225,6.2307523016540864,3.3199999332427983,0.011118585746749954
433,2002-08-05,3.3394999504089355,3.375,3.25,3.25,9496.0,-0.0032087322721439104,-1.7932976371240577,0.7145698856162781,56.755669873072826,43.49621716073238,-0.07923027374269953,-0.04660321607107232,-0.008653746754088587,0.39258189196495685,17.333384802156832,0.125,-0.08855360897375242,0.0535749673843382,-0.08781206024761046,0.19496199501628686,-0.01711854643163635,0.12426848120031275,-0.285830957845687,46.76920864850425,-6.74191077540128,0.07069351381597438,8,-0.07074987888336137,-0.05199992656707764,-0.032624900341033936,0.28550004959106445,0.02300000190734819,0,-0.00808502794127286,1.1702826155832629,3.3502500057220463,1.007041745090171,3.2929999828338623,-1.8138538772443387,3.2809998989105225,-0.00808502794127286
434,2002-08-06,3.3624999523162837,3.375,3.202500104904175,3.25,15980.0,0.006887259245065058,1.50908851308354,1.2569834039265781,56.53044724840743,46.18626833612012,-0.0945353506782518,-0.07855309773018249,-0.03993064952754688,0.35956229338861645,17.514215197288642,0.1724998950958252,-0.07410686052326243,0.07969996929168666,-0.051111627937528326,0.21051156652090164,0.014294170677079165,0.14510576790629415,-0.29965433865062563,53.84613127398378,-0.42052798329277863,0.0654057986146074,8,-0.018749952316283736,-0.07499992847442583,-0.056874930858611616,0.26250004768371626,-0.08500003814697221,1,-0.04089220806947447,-1.7932976371240577,3.3394999504089355,1.1702826155832629,3.3502500057220463,1.007041745090171,3.2929999828338623,-0.04089220806947447
435,2002-08-07,3.3684999942779537,3.434999942779541,3.322499990463257,3.4249999523162837,9240.0,0.0017843991217121324,1.9411775705594552,-0.5022220620990613,55.496297571222314,48.92868878037388,-0.07823184077000711,-0.09069978520991695,-0.054340758693889324,0.3434359049994815,18.404771215616712,0.11249995231628418,-0.053942604921582316,0.08665001392364458,-0.041202524197103685,0.21450255204439284,0.022723744863270223,0.15057628298401893,-0.29666129193193447,71.70213694160545,17.00628281302393,0.06392626906037413,8,-0.024749994277953657,-0.08099997043609575,-0.06724995374679521,0.25650000572204634,-0.10850000381469682,2,-0.035921048450038406,1.50908851308354,3.3624999523162837,-1.7932976371240577,3.3394999504089355,1.1702826155832629,3.3502500057220463,-0.035921048450038406
436,2002-08-08,3.393249988555908,3.4500000476837163,3.3499999046325684,3.400000095367432,40892.0,0.007347482357131341,-1.144768868889353,0.11947100574737682,64.33318671177705,52.299605068253214,-0.08679088993063022,-0.11897009792299729,-0.08410641529647966,0.30903977866069,18.07196866947963,0.1000001430511479,-0.046064033077581,0.10976251363754264,-0.023073184489582843,0.24259821176466811,0.043344664573979674,0.1761803627011056,-0.3125980593031352,77.29997634887678,19.809988663061958,0.06641784906356277,8,-0.0494999885559082,-0.10574996471405029,-0.10574996471405029,0.2317500114440918,-0.17324995994567916,3,-0.0495837573095943,1.9411775705594552,3.3684999942779537,1.50908851308354,3.3624999523162837,-1.7932976371240577,3.3394999504089355,-0.0495837573095943
437,2002-08-09,3.3727500438690186,3.422499895095825,3.275000095367432,3.400000095367432,22132.0,-0.006041389451419077,3.0830591643924548,4.036980785532436,69.07705974480372,55.45041695514817,-0.0465764631591159,-0.10283692059292493,-0.06902017229037227,0.318878095188992,17.87135296443,0.1474997997283931,-0.019476528495471435,0.0886875629425048,-0.04565644007441483,0.22303156595942442,0.021515561434044983,0.1558595644509646,-0.2834611522476269,68.78787003053672,5.541585960944829,0.06717200150845977,8,-0.022750020027160645,-0.08525002002716064,-0.10087502002716064,0.19099998474121094,-0.19775009155273482,4,-0.04010083456928337,-1.144768868889353,3.393249988555908,1.9411775705594552,3.3684999942779537,1.50908851308354,3.3624999523162837,-0.04010083456928337
438,2002-08-12,3.25,3.400000095367432,3.240000009536743,3.3949999809265137,15868.0,-0.0363946459928608,1.0645144419936012,5.321090161424298,50.0,55.95242601271676,0.07886238115575672,0.024932455369704343,0.049816607757717346,0.43134201953646123,17.047359187540152,0.16000008583068892,0.002529129594734947,-0.03643747568130484,-0.16631555403023546,0.09344060266762577,-0.10137651485577015,0.028501563493160464,-0.15224688525736196,19.191881243437432,-44.45406494666676,0.06493903917446524,8,0.10000002384185791,0.03750002384185791,0.02562505006790161,0.3137500286102295,-0.04250001907348633,0,-0.0038461685180665173,3.0830591643924548,3.3727500438690186,-1.144768868889353,3.393249988555908,1.9411775705594552,3.3684999942779537,-0.0038461685180665173
439,2002-08-13,3.24524998664856,3.2999999523162837,3.1949999332427983,3.2249999046325684,30028.0,-0.0014615425696737905,-1.616822096716219,-0.13965575641181943,57.16433050050194,57.330370338158346,0.08034295883441667,0.030497901821988194,0.05399111272605461,0.4260331270088318,16.021963876142685,0.10500001907348544,0.022491179655084625,-0.04071248769760105,-0.1711468219147605,0.08972184651955839,-0.105929654806181,0.02450467941097889,-0.1392019332471004,19.705894452609886,-44.65218482490134,0.06521716710857978,8,0.07725000381469727,0.042250037193297896,0.036000013351439986,0.3185000419616695,-0.12024998664856001,1,0.03612971763349737,1.0645144419936012,3.25,3.0830591643924548,3.3727500438690186,-1.144768868889353,3.393249988555908,0.03612971763349737
440,2002-08-14,3.2249999046325684,3.2249999046325684,3.2049999237060547,3.2249999046325684,2576.0,-0.0062399143669373824,1.0,0.0,49.26828158856708,57.741332229873414,0.10260396992163834,0.04884163033264599,0.07116186057571294,0.43584476237944525,14.94115492796949,0.04025006294250533,0.032486818668588935,-0.058162569999694824,-0.19141919350319014,0.0750940535038005,-0.12479088175144248,0.008465741752052836,-0.11082281134546346,11.764689382804525,-47.99185249811493,0.06662831175174773,8,0.09750008583068892,0.06250011920928955,0.08062505722045898,0.33875012397766113,-0.1399998664855957,2,0.016279073205964778,-1.616822096716219,3.24524998664856,1.0645144419936012,3.25,3.0830591643924548,3.3727500438690186,0.016279073205964778
441,2002-08-15,3.2249999046325684,3.2249999046325684,3.2249999046325684,3.2249999046325684,0.0,0.0,1.0,0.0,51.03873328996018,56.62933405870138,0.10274891985621615,0.04513043311523646,0.07036434892096466,0.42509276944594143,14.174845228162264,0.0,0.0356328131562873,-0.05433756113052368,-0.18975217548471512,0.08107705322366776,-0.1220448683076194,0.01336974604657204,-0.1028563522575312,13.186802822037885,-42.45096942645508,0.06770730717709572,8,0.09750008583068892,0.043750166893005815,0.1206250786781311,0.33875012397766113,-0.25,3,0.010852740113391102,1.0,3.2249999046325684,-1.616822096716219,3.24524998664856,1.0645144419936012,3.25,0.010852740113391102
442,2002-08-16,3.322499990463257,3.3250000476837163,3.2300000190734863,3.2999999523162837,3860.0,0.03023258564771858,5.909054653904651,100.0,53.886837137688545,56.31057486588091,0.0010041308767614332,-0.047645405282358055,-0.024552016947307465,0.3172984925685469,12.847598691500316,0.1000001430511479,0.04506287667282827,0.038612520694732755,-0.09614795341071414,0.17337299480017965,-0.02876771635799047,0.10599275774745598,-0.19254930818204619,62.19510067652651,11.58532414771566,0.06738023705272336,8,4.440892098500626e-16,-0.05374991893768266,-0.011874973773956299,0.24125003814697266,-0.5074999332427979,4,-0.030850251963051578,1.0,3.2249999046325684,1.0,3.2249999046325684,-1.616822096716219,3.24524998664856,-0.030850251963051578
443,2002-08-19,3.359999895095825,3.359999895095825,3.2625000476837163,3.3499999046325684,11540.0,0.011286653044456418,18.499988079059587,0.44444326707073256,54.2016739377607,56.05182227580906,-0.03719332592514668,-0.07416061983104871,-0.06175164653454068,0.26961794834463504,11.32155581716028,0.09749984741210893,0.05446203527835536,0.06672493219375619,-0.06127960217186201,0.1947294665593744,0.0027226650109470896,0.1307271993765653,-0.22239822550656463,100.0,53.33941632147997,0.0640022671828092,8,-0.037499904632567915,-0.09124982357025102,-0.04937487840652466,0.2037501335144043,-0.7174999713897705,0,-0.05505950849866481,5.909054653904651,3.322499990463257,1.0,3.2249999046325684,1.0,3.2249999046325684,-0.05505950849866481
444,2002-08-20,3.3624999523162837,3.3624999523162837,3.2999999523162837,3.3624999523162837,7612.0,0.0007440646721768029,1.0,0.0,59.27189896050656,56.471333541285084,-0.04435811256809119,-0.07146433560088594,-0.06730116144954623,0.2577066682326592,10.190501233824582,0.0625,0.046404590418390956,0.06359999179840026,-0.06627126320999865,0.19347124680679917,-0.0013356357057991985,0.1285356193025997,-0.21740031516513403,100.0,49.28629536830513,0.06493562750419947,8,-0.039999961853026456,-0.09374988079070956,-0.0518749356269832,0.20125007629394576,-0.7324998378753658,1,-0.046096646420172305,18.499988079059587,3.359999895095825,5.909054653904651,3.322499990463257,1.0,3.2249999046325684,-0.046096646420172305
445,2002-08-21,3.375,3.4549999237060547,3.252500057220459,3.252500057220459,20212.0,0.003717486352707855,-2.3061218134612167,100.0,59.31817750793146,55.914110296413355,-0.062401338530202466,-0.07179515468571651,-0.07742485979642577,0.23552105873532891,8.662796633556493,0.2024998664855957,0.043090983436483654,0.06603753566741943,-0.053804187409471016,0.18587925874430988,0.006116674128973987,0.12595839720586488,-0.2225523546381991,65.21742736008459,11.994528366658088,0.05992086153844528,8,-0.05000007152557373,-0.10624992847442583,-0.06437498331069946,0.1887500286102295,-0.6624999046325679,2,-0.07407407407407407,1.0,3.3624999523162837,18.499988079059587,3.359999895095825,5.909054653904651,3.322499990463257,-0.07407407407407407
446,2002-08-22,3.4449999332427983,3.5,3.400000095367432,3.447499990463257,60760.0,0.020740720960829018,-1.1621663419009731,-0.020408639904083942,60.46381937174427,54.95708358829563,-0.13889484316844758,-0.13175493570411012,-0.1445809559985336,0.15655942637158526,7.783451877738503,0.125,0.03983011981675677,0.12537497282028243,-0.0031718336554464877,0.25392177929601134,0.06110156958241797,0.18964837605814688,-0.28535123983455923,79.62960346572352,25.15858960090722,0.0642734032378644,8,-0.09749996662139937,-0.17624986171722412,-0.13437491655349776,0.1187500953674312,-0.6724998950958256,3,-0.10449924588444204,-2.3061218134612167,3.375,1.0,3.3624999523162837,18.499988079059587,3.359999895095825,-0.10449924588444204
447,2002-08-23,3.4375,3.4874999523162837,3.3875000476837163,3.4500000476837163,7540.0,-0.002177048878993282,1.2857158427361262,4.999904634752163,60.90100459333593,56.16830632088851,-0.1354927350844326,-0.1125613267800123,-0.1329761862211467,0.15516664371600353,6.804416723258547,0.09999990463256747,0.0367015934842585,0.10678753852844247,-0.02228705966179456,0.2358621367186795,0.042250239433323955,0.171324837623561,-0.27079427950625146,74.74746890924679,18.504873334346875,0.06453729909511846,8,-0.09000003337860107,-0.16874992847442583,-0.12687498331069946,0.1262500286102295,-0.7750000953674316,4,-0.13454548228870744,-1.1621663419009731,3.4449999332427983,-2.3061218134612167,3.375,1.0,3.3624999523162837,-0.13454548228870744
448,2002-08-26,3.3949999809265137,3.452500104904175,3.3250000476837163,3.452500104904175,3064.0,-0.012363641912286893,3.434775037006615,4.599992370634409,53.464821066640816,55.757249717126165,-0.0785185028090516,-0.06477811711645032,-0.08879542177942668,0.18998933571496845,5.8630937759253845,0.12750005722045854,0.024343301909548032,0.058825016021728516,-0.07147881675015055,0.18912884879360758,-0.006326900364211241,0.12397693240766827,-0.22137837388896564,57.5757400610737,0.9874593066838315,0.06515191638593959,8,-0.04250001907348633,-0.1262499094009395,-0.08437496423721313,0.16875004768371582,-0.7574999332427979,0,-0.1708394482958936,1.2857158427361262,3.4375,-1.1621663419009731,3.4449999332427983,-2.3061218134612167,3.375,-0.1708394482958936
449,2002-08-27,3.4375,3.4500000476837163,3.352499961853028,3.400000095367432,3220.0,0.012518415114066705,2.120002746581987,-0.6521708483121997,56.82492532618064,56.596876799083226,-0.10156011475766658,-0.10332131594674543,-0.1272405665005243,0.1390990033305477,5.11815360870844,0.09750008583068848,0.011429512104024653,0.09545003175735456,-0.04217301540204499,0.2330730789167541,0.026638508177654785,0.16426155533705433,-0.2571008241495285,74.74746890924679,19.241877450830074,0.06881152357969977,8,-0.07500004768371582,-0.16874992847442583,-0.12687498331069946,0.1262500286102295,-0.8125,1,-0.23127274946732956,3.434775037006615,3.3949999809265137,1.2857158427361262,3.4375,-1.1621663419009731,3.4449999332427983,-0.23127274946732956
450,2002-08-28,3.372499942779541,3.3975000381469727,3.3125,3.3975000381469727,3056.0,-0.018909107555042604,5.799977111903718,-0.6666709052299712,48.09894270179403,56.2702334003981,-0.015015944393316882,-0.03279631415111961,-0.05755976019301068,0.19555296123332244,5.364206690841679,0.125,0.01869980931047799,0.025874972343444824,-0.1092639167200673,0.16101386140695695,-0.04169447218831124,0.09344441687520089,-0.1854587494924047,31.999969482421875,-19.891668211275018,0.0675694445317561,8,-0.0074999332427978516,-0.10374987125396684,-0.08999991416931152,0.19125008583068848,-0.7049999237060547,2,-0.22016303660087566,2.120002746581987,3.4375,3.434775037006615,3.3949999809265137,1.2857158427361262,3.4375,-0.22016303660087566
451,2002-08-29,3.3475000858306885,3.375,3.297499895095825,3.3624999523162837,5768.0,-0.007412856152118508,2.875008940705243,0.5999923706345547,47.70559240457625,55.583428430052294,0.03261809031101004,-0.0036934632497618303,-0.029282066739424017,0.21257693049691895,5.589607563600314,0.0775001049041748,0.022155781059582935,-0.0018498897552490234,-0.13461290007819615,0.1309131205676981,-0.06823139491672281,0.06453161540622476,-0.15394971545562042,26.315881935155243,-22.470275909327032,0.06638150516147363,8,0.028749942779541016,-0.0037500858306884766,-0.09687507152557373,0.21624994277954102,-0.7275002002716064,3,-0.189693793631578,5.799977111903718,3.372499942779541,2.120002746581987,3.4375,3.434775037006615,3.3949999809265137,-0.189693793631578
452,2002-08-30,3.3875000476837163,3.400000095367432,3.3050000667572017,3.400000095367432,2460.0,0.011949204130670354,14.19994659444215,0.8333439298089702,64.70588835277997,56.75056336505444,0.0031380154365203694,-0.042962361128153326,-0.06619716160268263,0.1644573123156312,5.70377814923859,0.09500002861023038,0.03405098627717784,0.03628756999969518,-0.09756924272672851,0.17014438272611887,-0.030640836363516666,0.10321597636290702,-0.1875706837624751,58.06453597654608,5.306260117194562,0.06692840636321176,8,-0.011250019073486772,-0.043750047683716264,-0.1500000357627873,0.17624998092651323,-0.6375000476837163,4,-0.18154981575786677,2.875008940705243,3.3475000858306885,5.799977111903718,3.372499942779541,2.120002746581987,3.4375,-0.18154981575786677
453,2002-09-02,3.3125,3.3250000476837163,3.2625000476837163,3.3125,4688.0,-0.02214023516693364,3.9999809265862534,-0.0,56.252906800172134,56.41511979168395,0.07899924141573456,0.031527642986422855,0.013392917679489358,0.23091096366580555,5.900762556894822,0.125,0.04451582469471127,-0.03736248016357413,-0.1722572483155842,0.09753228798843594,-0.10480986423957939,0.030084903912431127,-0.10631922240350944,26.666641235351324,-29.022011239437706,0.06744738407600509,9,0.06375002861022949,0.03125,-0.07499998807907104,0.2512500286102295,-0.567500114440918,0,-0.19622644388450772,14.19994659444215,3.3875000476837163,2.875008940705243,3.3475000858306885,5.799977111903718,3.372499942779541,-0.19622644388450772
454,2002-09-03,3.2249999046325684,3.4124999046325684,3.0750000476837163,3.3125,19892.0,-0.026415123129790663,1.3478258706220083,-100.0,50.0,55.37976673524712,0.16197747084669345,0.11404558347852323,0.10166756732186988,0.30926908921020324,6.301976252741525,0.3374998569488521,0.04452681424137195,-0.11798757314682007,-0.2637483625211634,0.027773216227523267,-0.19086796783399196,-0.04510717845964818,0.2875001430511479,44.444420896920406,-16.106313716629373,0.07288039468717175,9,0.06250011920928955,0.0687501430511479,0.012500107288360596,0.33875012397766113,-0.5249998569488525,1,-0.18217050366573195,3.9999809265862534,3.3125,14.19994659444215,3.3875000476837163,2.875008940705243,3.3475000858306885,-0.18217050366573195
455,2002-09-04,3.247499942779541,3.3125,3.125,3.125,18800.0,0.006976756220876901,-2.0612259197122627,-1.399997820175367,51.79283156137368,54.416323645205935,0.13353188187717402,0.08644796521551701,0.08441849397546175,0.27692662828456704,7.14486513060002,0.1875,0.04194069148242807,-0.08943753242492658,-0.24068109123307213,0.06180602638321897,-0.16505931182899936,-0.013815753020853805,0.2562501049041752,51.11110169210146,-14.793419183078186,0.07562177940407287,9,0.033750057220458984,0.04625010490417525,-0.00999993085861206,0.3162500858306885,-0.527499914169312,2,-0.19168589799781255,1.3478258706220083,3.2249999046325684,3.9999809265862534,3.3125,14.19994659444215,3.3875000476837163,-0.19168589799781255
456,2002-09-05,3.2249999046325684,3.25,3.1624999046325684,3.25,5800.0,-0.006928418335156228,5.9999809265864315,-0.2040825064908272,41.17646297305592,52.224707909619276,0.13582671360693865,0.10086841387579826,0.1075594194994296,0.2902915534256745,8.055430264872511,0.08750009536743164,0.03565125380204126,-0.10352506637573233,-0.260199675807677,0.053149543056212334,-0.18186237109170467,-0.02518776165976,0.27017514305114787,44.444420896920406,-21.023439234313145,0.07833730471597226,9,0.03875017166137695,0.06250011920928955,0.0475001335144043,0.25625014305114746,-0.5149998664855957,3,-0.17286818668064408,-2.0612259197122627,3.247499942779541,1.3478258706220083,3.2249999046325684,3.9999809265862534,3.3125,-0.17286818668064408
457,2002-09-06,3.2374999523162837,3.247499942779541,3.150000095367432,3.247499942779541,9604.0,0.003875983892514201,18.499988079059587,0.3999980926586609,38.38863437493219,50.54957605498498,0.10278177673599531,0.08191612077935684,0.0917645055557541,0.26851658588259486,8.616535572214374,0.09749984741210893,0.028100405447224475,-0.08426251411438024,-0.24453399464413206,0.07600896641537158,-0.16439825437925615,-0.004126773849504328,0.24927159536743249,48.14814029897329,-12.416617642294035,0.0801357402648759,9,0.02500009536743253,0.050000071525574175,0.040625095367432085,0.18250012397766158,-0.6099998950958248,4,-0.19073361416280754,5.9999809265864315,3.2249999046325684,-2.0612259197122627,3.247499942779541,1.3478258706220083,3.2249999046325684,-0.19073361416280754
458,2002-09-09,3.2374999523162837,3.25,3.150000095367432,3.25,9952.0,0.0,14.999923706345653,1.2500059604701508,38.09524025776454,48.46849993627208,0.08726807424538796,0.08530527870334748,0.08680592956561473,0.25886808132051575,8.968826193415778,0.09999990463256792,0.013437221809571298,-0.08363751173019462,-0.24517975494279343,0.07790473148240418,-0.1644086333364938,-0.002866390123895446,0.24103616536743244,48.14814029897329,-7.121468307123969,0.0807711216062994,9,0.006250023841858354,0.050000071525574175,0.040625095367432085,0.16250002384185835,-0.6124999523162837,0,-0.15057913806840362,18.499988079059587,3.2374999523162837,5.9999809265864315,3.2249999046325684,-2.0612259197122627,3.247499942779541,-0.15057913806840362
459,2002-09-10,3.3624999523162837,3.3624999523162837,3.2000000476837163,3.212500095367432,8248.0,0.03861003917870898,1.1666674613960226,-11.999942779758797,49.01960417656958,48.57079565569158,-0.05530544829630335,-0.032106371467425454,-0.03978750052999347,0.12456906063828743,8.636738819874298,0.16249990463256747,0.0008320316862500121,0.035499989986419234,-0.12292653365207595,0.19392651362491442,-0.04371327183282858,0.11471325180566705,0.10796544396743224,100.0,44.088976831178336,0.07921326181924769,9,-0.11874997615814165,-0.07499992847442583,-0.08437490463256792,0.025000095367432085,-0.7649998664855953,1,-0.18364314513427193,14.999923706345653,3.2374999523162837,18.499988079059587,3.2374999523162837,5.9999809265864315,3.2249999046325684,-0.18364314513427193
460,2002-09-11,3.2774999141693115,3.309999942779541,3.25,3.25,7696.0,-0.025278822112226096,-3.363645821592988,0.18333293596865696,37.164752497822235,47.39959122160779,0.016541160396530863,0.060110392649447064,0.04441193271121957,0.2001404637591282,8.286705032017592,0.11249995231628374,-0.007615612075678957,-0.052125048637390314,-0.20508084311851782,0.10083074584373719,-0.12860294587795407,0.024352848603173438,0.18505617514240447,59.99995512117847,6.796326425464613,0.07647789724056382,9,-0.033749938011169434,0.010000109672546387,0.03812509775161743,0.08250010013580322,-0.6349999904632568,2,-0.17620133687538608,1.1666674613960226,3.3624999523162837,14.999923706345653,3.2374999523162837,18.499988079059587,3.2374999523162837,-0.17620133687538608
461,2002-09-12,3.259999990463257,3.259999990463257,3.227499961853028,3.227499961853028,1052.0,-0.0053394124071213245,-1.0000000000000273,1.1818229107964777,36.60377575774807,44.27713426660426,0.02271236825113565,0.08471000521826699,0.05706313792530793,0.20878468035085485,7.987606154846219,0.049999952316283736,-0.023202478535910842,-0.07137497663497916,-0.22003105462490913,0.07728110135495081,-0.14570301562994414,0.0029530623599858252,0.19480497801589935,51.764691362734204,1.233081407554259,0.07432803899496494,9,-0.016250014305114746,0.027500033378601074,0.05562502145767212,0.09125006198883057,-0.6600000858306885,3,-0.16564416056218823,-3.363645821592988,3.2774999141693115,1.1666674613960226,3.3624999523162837,14.999923706345653,3.2374999523162837,-0.16564416056218823
462,2002-09-13,3.220000028610229,3.220000028610229,3.1749999523162837,3.1875,3172.0,-0.012269926984675772,1.7692330264461749,1.0,36.74242957892754,42.109303464243744,0.040737799442937206,0.12294041782551535,0.08923176254355214,0.23985791767792364,8.66477538143956,0.0850000381469731,-0.03064877712056502,-0.10624994039535585,-0.2630392994863926,0.050539418695680904,-0.18464461994087422,-0.02785526084983747,0.22720884145301845,32.94116723083057,-16.00957233671234,0.07839467954551832,9,0.023749947547913042,0.06749999523162886,0.09562498331069991,0.10374999046325728,-0.5599999427795406,4,-0.15838508879870272,-1.0000000000000273,3.259999990463257,-3.363645821592988,3.2774999141693115,1.1666674613960226,3.3624999523162837,-0.15838508879870272
463,2002-09-16,3.1749999523162837,3.2225000858306885,3.1375000476837163,3.177500009536743,13432.0,-0.013975178849103154,-1.193553150514691,-0.07692476983458904,30.188679924296252,39.90804567805444,0.07172499810801813,0.16165844317640543,0.12853695274618504,0.2762655574480455,9.523644878797576,0.08500003814697221,-0.03803993185341037,-0.14200001955032393,-0.3117025772557276,0.027702538155079726,-0.22685129840302576,-0.0571487406976221,0.264764741299373,16.666631345380388,-27.822168067344855,0.08485127885270188,9,0.06875002384185835,0.11250007152557417,0.14375007152557417,0.11750006675720259,-0.5874998569488517,0,-0.1724409144310074,1.7692330264461749,3.220000028610229,-1.0000000000000273,3.259999990463257,-3.363645821592988,3.2774999141693115,-0.1724409144310074
464,2002-09-17,3.2074999809265137,3.2999999523162837,3.1524999141693115,3.2999999523162837,14132.0,0.010236229637269778,2.1891910004046884,36.99914171275312,36.90476731107793,38.25381631691047,0.04076882962124184,0.12327097845332258,0.091005250553013,0.23510718814469023,10.120231453423157,0.1475000381469722,-0.0591372019669798,-0.10174999237060556,-0.2767770887235379,0.07327710398232679,-0.1892635405470715,-0.014236444194139608,0.22496941977050433,40.579696123242286,-5.2621172920992905,0.08751354817646607,9,0.04250001907348633,0.08000004291534424,0.11125004291534424,0.08000004291534424,-0.6024999618530273,1,-0.18160560698062844,-1.193553150514691,3.1749999523162837,1.7692330264461749,3.220000028610229,-1.0000000000000273,3.259999990463257,-0.18160560698062844
465,2002-09-18,3.125,3.172499895095825,3.0750000476837163,3.127500057220459,8136.0,-0.025720960691224315,1.1081108946006317,0.02702765398623113,33.81818118765358,37.43622945186576,0.11629441048738753,0.19613733625874996,0.16862007766771692,0.3083811938288852,10.269717517019592,0.1324999332427974,-0.07384064661148759,-0.17174997329711905,-0.362048236597996,0.018548290003757906,-0.26689910494755775,-0.07660084164668035,0.30032001363675187,22.22221044846013,-25.011771564534925,0.09514913165043852,9,0.09375,0.1625000238418579,0.18000000715255737,0.1625000238418579,-0.4749999046325679,2,-0.16879997253417967,2.1891910004046884,3.2074999809265137,-1.193553150514691,3.1749999523162837,1.7692330264461749,3.220000028610229,-0.16879997253417967
466,2002-09-19,3.0850000381469727,3.212500095367432,3.0,3.212500095367432,16156.0,-0.012799987792968759,2.333333333333317,50.99885561701334,28.000006935810788,36.281937514185614,0.15013528378324148,0.21901307213702204,0.20403978363936437,0.33867723415756634,10.303358091730361,0.21250009536743208,-0.07971140994766746,-0.1937499403953553,-0.39290276508378774,0.005402884293077115,-0.2933263527395713,-0.09417352805113932,0.33331357617071866,28.333350552455716,-16.80646660084626,0.09957641234421613,9,0.09624993801116943,0.16499996185302734,0.21999996900558472,0.19124996662139893,-0.4700000286102295,3,-0.14343601587334465,1.1081108946006317,3.125,2.1891910004046884,3.2074999809265137,-1.193553150514691,3.1749999523162837,-0.14343601587334465
467,2002-09-20,2.9749999046325684,3.0750000476837163,2.9249999523162837,3.0750000476837163,39684.0,-0.03565644478256691,1.9999976158176107,0.7843144954691148,26.643602498163602,35.00953331867439,0.24471875399148235,0.3083990585047509,0.30806284231080205,0.44075010718333285,10.62392769041432,0.16000008583068892,-0.09218146386277981,-0.28062506914138785,-0.5076242563359399,-0.05362588194683582,-0.39412466273866364,-0.16712547554411206,0.4265811651124154,13.3333206176759,-32.732807477175925,0.11349959359727596,9,0.16875004768371538,0.23750007152557373,0.32062512636184737,0.3012501001358032,-0.26999998092651367,4,-0.12605042420877488,2.333333333333317,3.0850000381469727,1.1081108946006317,3.125,2.1891910004046884,3.2074999809265137,-0.12605042420877488
468,2002-09-23,2.815000057220459,3.0,2.775000095367432,3.0,30452.0,-0.05378146303902831,1.4324321537838924,1.8499967813537783,24.213848549335538,32.25333824898172,0.3782627533701919,0.4455630909785384,0.4652209324716856,0.5931051641632861,11.808784259523417,0.22499990463256792,-0.10069943840877205,-0.41162492036819476,-0.7027808475138566,-0.1204689932225329,-0.5572028839410255,-0.26604695679536405,0.5579861454788029,7.619042428981826,-37.055537352438236,0.14557796357283093,9,0.22749996185302734,0.32249999046325684,0.48062497377395674,0.4612499475479126,-0.19000005722045898,0,-0.05506215567996042,1.9999976158176107,2.9749999046325684,2.333333333333317,3.0850000381469727,1.1081108946006317,3.125,-0.05506215567996042
469,2002-09-24,2.6424999237060547,2.799999952316284,2.5824999809265137,2.755000114440918,42736.0,-0.061278909416695226,1.1481492819180876,0.6081093271954492,17.989422795032212,30.122746059782834,0.48935080668683906,0.5854672249835087,0.6311318228077765,0.7580853358733255,13.339930838683726,0.2325000762939453,-0.11454813499866301,-0.5443750500679014,-0.9193272501128869,-0.16942285002291602,-0.7318511500903941,-0.3568989500454087,0.682647390406661,9.523798711177509,-32.91819463051873,0.1874761000224926,9,0.29875004291534424,0.39875006675720215,0.653125107288361,0.6337500810623169,-0.027499914169311523,1,-0.020813559101824475,1.4324321537838924,2.815000057220459,1.9999976158176107,2.9749999046325684,2.333333333333317,3.0850000381469727,-0.020813559101824475
470,2002-09-25,2.630000114440918,2.674999952316284,2.549999952316284,2.6549999713897705,30780.0,-0.004730296925649857,2.8461645679659906,0.22222057389903785,18.18182745429631,28.07586291495486,0.44739176828649585,0.5686433179366599,0.635915042359072,0.7616427723303651,15.353312187620938,0.125,-0.1308842203588938,-0.519749867916107,-0.9588604890579422,-0.08063924677427181,-0.7393051784870246,-0.3001945573451894,0.6208824663531773,12.075493562339869,-28.86926067666359,0.21955531057091762,9,0.2949998378753662,0.3949998617172241,0.6656249165534978,0.6462498903274536,-0.022500038146972656,2,-0.00950573926980458,1.1481492819180876,2.6424999237060547,1.4324321537838924,2.815000057220459,1.9999976158176107,2.9749999046325684,-0.00950573926980458
471,2002-09-26,2.712500095367432,2.75,2.6700000762939453,2.700000047683716,27184.0,0.031368812675527824,-1.2068947373613472,-0.5000047683988847,23.880600909786494,26.646770840605857,0.3118567068768301,0.45970062451518157,0.5458371460558835,0.6698788311171042,17.30848770218128,0.11999988555908203,-0.16483778131179871,-0.4054998874664304,-0.8751710522642568,0.06417127733139605,-0.6403354698653438,-0.17066430506751695,0.4542765700093261,30.952402577645028,-8.706037932012013,0.23483558239891325,9,0.2124998569488521,0.31249988079071,0.5843749046325679,0.5637499094009395,-0.09250020980835005,3,-0.02304147384427424,2.8461645679659906,2.630000114440918,1.1481492819180876,2.6424999237060547,1.4324321537838924,2.815000057220459,-0.02304147384427424
472,2002-09-27,2.7725000381469727,2.7725000381469727,2.700000047683716,2.747499942779541,31444.0,0.02211979379540363,4.799977111903718,1.999999999999929,28.16901439981305,26.422363560107723,0.20305695411953018,0.37024679846974484,0.48105691228859415,0.601919613407258,19.103471814248923,0.07249999046325684,-0.18492886190323476,-0.3147499442100523,-0.7906172279397108,0.16111733951960616,-0.5526835860748815,-0.07681630234522308,0.32026342166252864,49.44445827860744,10.411296110990897,0.2379336418648292,9,0.15249991416931152,0.24624991416931152,0.5356249809265137,0.5037499666213989,0.0625,4,-0.05680794461431138,-1.2068947373613472,2.712500095367432,2.8461645679659906,2.630000114440918,1.1481492819180876,2.6424999237060547,-0.05680794461431138
473,2002-09-30,2.6624999046325684,2.737499952316284,2.5374999046325684,2.7249999046325684,18844.0,-0.039675430838920334,3.5714246788845836,-2.4999904632932157,16.666662882244637,24.173685290237355,0.2600620850371733,0.4522403372388224,0.5868100772982547,0.7028009272307365,21.247766193315307,0.2350001335144043,-0.2090047016587615,-0.3922500729560854,-0.8915518997355116,0.10705175382334087,-0.6419009863457985,-0.14259915956637226,0.36513193427774704,47.619038968942014,15.624527620813055,0.24965091338971301,9,0.21250009536743164,0.3325001001358032,0.645625114440918,0.6137501001358032,0.1625001430511479,0,0.015962449050059835,4.799977111903718,2.7725000381469727,-1.2068947373613472,2.712500095367432,2.8461645679659906,2.630000114440918,0.015962449050059835
474,2002-10-01,2.637500047683716,2.7174999713897705,2.549999952316284,2.625,15568.0,-0.009389617969696284,-1.0615368814877306,-0.20000076293945312,17.676766946989204,22.380194819052424,0.21870353771029993,0.45425956675180856,0.6046784046097753,0.7162964335520412,22.074147225691014,0.16750001907348633,-0.23439326455836795,-0.3878749370574952,-0.9134404279580881,0.1376905538430977,-0.6506576825077919,-0.12509219160719853,0.32151332042771497,42.55322818572695,13.518710393264332,0.2627827454502965,10,0.23749995231628418,0.35624992847442627,0.6731249690055847,0.6387499570846558,0.16750001907348588,1,-0.0047393544863415515,3.5714246788845836,2.6624999046325684,4.799977111903718,2.7725000381469727,-1.2068947373613472,2.712500095367432,-0.0047393544863415515
475,2002-10-02,2.625,2.744999885559082,2.587500095367432,2.744999885559082,8488.0,-0.0047393544863415515,1.6249990065882989,-9.599954223807435,17.766494513104448,21.243137883196166,0.170779126029736,0.4403070725177991,0.6122127782610143,0.7169230182733015,22.848121132034546,0.15749979019164995,-0.2547574284878005,-0.3692499876022337,-0.9128492938460258,0.17434931864155834,-0.6410496407241295,-0.09745033448033791,0.2750014832243899,37.23406198067897,10.617271434841527,0.271799653121896,10,0.1812499761581421,0.34999990463256836,0.690625011920929,0.6512500047683716,0.0625,2,-0.0038095201764788422,-1.0615368814877306,2.637500047683716,3.5714246788845836,2.6624999046325684,4.799977111903718,2.7725000381469727,-0.0038095201764788422
476,2002-10-03,2.6675000190734863,2.6675000190734863,2.5,2.5625,12032.0,0.016190483456566263,2.1904759742235504,-0.8750009934116937,22.02531462200095,20.72999478584476,0.07021227814630393,0.3730242069792622,0.5632687553960807,0.6623887231537013,23.78592937770211,0.16750001907348633,-0.286307231524356,-0.29887497425079346,-0.8497796252635545,0.25202967676196764,-0.574327299757174,-0.02342264874441291,0.18175124314804858,61.46788830287993,34.17837916721896,0.27545232550638055,10,0.08249998092651367,0.28874993324279785,0.6493750214576721,0.6087499856948853,-0.017499923706054243,3,-0.022492949334778634,1.6249990065882989,2.625,-1.0615368814877306,2.637500047683716,3.5714246788845836,2.6624999046325684,-0.022492949334778634
477,2002-10-04,2.619999885559082,2.619999885559082,2.549999952316284,2.5999999046325684,15584.0,-0.017806985257643126,6.0,0.1904759742235503,21.969693868139146,20.480644265711824,0.06935320583614768,0.3919882514576547,0.604155875801724,0.6971528186371261,24.68387303030022,0.11750006675720215,-0.31321655085112976,-0.31550010442733756,-0.8716158334242254,0.24061562456955032,-0.5935579689257815,-0.03744223992889362,0.17337117470700747,48.979568004795624,19.50585010806178,0.27805786449844394,10,0.03000009059906006,0.33625006675720215,0.7400001287460327,0.6562501192092896,-0.04249978065490723,4,0.0,2.1904759742235504,2.6675000190734863,1.6249990065882989,2.625,-1.0615368814877306,2.637500047683716,0.0
478,2002-10-07,2.75,2.75,2.549999952316284,2.650000095367432,10188.0,0.04961836645774409,3.0000047683761295,4.999999999999978,28.965519962922897,21.700210617699682,-0.07916147447380473,0.23567650960609932,0.466660362610297,0.5552668508227745,25.212065984137816,0.20000004768371582,-0.33247489768305893,-0.1611249923706053,-0.7040858425714793,0.38183585783026874,-0.4326054174710423,0.11035543272983173,-0.25,100.0,68.95971355009638,0.27148042510043713,10,-0.11374998092651367,0.20624995231628418,0.6100000143051147,0.5262500047683716,-0.01250004768371582,0,0.03090910478071729,6.0,2.619999885559082,2.1904759742235504,2.6675000190734863,1.6249990065882989,2.625,0.03090910478071729
479,2002-10-08,2.744999885559082,2.744999885559082,2.6175000667572017,2.674999952316284,19816.0,-0.0018182234330610392,2.6428554398656807,0.7000000000000031,31.188117409556767,23.145353946061952,-0.06491970635461053,0.20242134093693043,0.4628482881748486,0.5485028098264575,26.95435419078671,0.1324999332427983,-0.34410514845929185,-0.1352501034736635,-0.6389466878045766,0.3684464808572496,-0.3870983956391201,0.11659818869179306,-0.23999988555908214,97.99995422363281,63.124282810785544,0.2518482921654565,10,-0.1087498664855957,0.21125006675720215,0.6150001287460327,0.5312501192092896,-0.059999942779541016,1,0.029143958273186055,3.0000047683761295,2.75,6.0,2.619999885559082,2.1904759742235504,2.6675000190734863,0.029143958273186055
480,2002-10-09,2.700000047683716,2.720000028610229,2.575000047683716,2.720000028610229,23080.0,-0.01639338424460479,13.500011920940924,-0.28571428571427937,31.034485188570287,23.940229977037934,-0.009997504050279993,0.2128509950808395,0.49958862691075456,0.5824790811190628,28.865443412372326,0.1699998378753662,-0.3418455969834908,-0.15137494802474993,-0.6244679992062965,0.3217181031567966,-0.3879214736155232,0.08517157756602334,-0.1901000476837158,80.00001907348633,42.4669334493755,0.23654652559077333,10,-0.06375002861022949,0.23124992847442627,0.590624988079071,0.5762499570846558,-0.019999980926514116,2,0.03888889526634021,2.6428554398656807,2.744999885559082,3.0000047683761295,2.75,6.0,2.619999885559082,0.03888889526634021
481,2002-10-10,2.720000028610229,2.720000028610229,2.565000057220459,2.5999999046325684,42768.0,0.007407400212333659,1.5833301875358987,-6.000011920940435,36.21622220715815,24.834364177854052,-0.03220884382995326,0.15844484421768046,0.47100439763187607,0.5526135476336926,30.697317891394015,0.15499997138977006,-0.31376602601721704,-0.10437496900558507,-0.539379122479744,0.3306291844685738,-0.3218770457426645,0.11312710773149437,-0.20529802861022883,85.00001788138894,42.57146592273568,0.21750207673707944,10,-0.09500002861022905,0.21124994754791304,0.5674999952316289,0.5562499761581425,-0.06299996376037598,3,-0.011948539804550906,13.500011920940924,2.700000047683716,2.6428554398656807,2.744999885559082,3.0000047683761295,2.75,-0.011948539804550906
482,2002-10-11,2.7100000381469727,2.7325000762939453,2.6549999713897705,2.6624999046325684,32720.0,-0.0036764670434087376,-1.4800033569335938,0.3958340369985531,43.22580605466214,27.785380085900442,-0.03576822830837134,0.1352101710781879,0.4702813286538805,0.5533161811428582,32.13204698140844,0.0775001049041748,-0.28404973785294807,-0.08887495994567862,-0.48421448917259147,0.3064645692812342,-0.28654472455913504,0.1087948046677778,-0.19059207814697254,80.00002384185223,31.79815465098757,0.19766976461345634,10,-0.08500003814697266,0.22124993801116943,0.565625011920929,0.5662499666213989,-0.03975009918212846,4,-0.022140199975999586,1.5833301875358987,2.720000028610229,13.500011920940924,2.700000047683716,2.6428554398656807,2.744999885559082,-0.022140199975999586
483,2002-10-14,2.627500057220459,2.727499961853028,2.627500057220459,2.7249999046325684,15604.0,-0.03044279696133323,-1.0512833052936434,-2.052622596998444,48.905119143168804,31.25519699658706,0.04609198113979307,0.1840247940654396,0.5412250663311822,0.6256333234726155,33.391652381630564,0.0999999046325688,-0.26580031585651787,-0.1439999461174013,-0.5039136677719007,0.21591377553709812,-0.323956806944651,0.03595691470984841,-0.10348025642045888,34.72225533594535,-17.613195920709373,0.17995686082724982,10,-0.0025000572204589844,0.3037499189376831,0.6474999785423279,0.6599999666213989,0.09749984741210938,0,-0.019029477156007113,-1.4800033569335938,2.7100000381469727,1.5833301875358987,2.720000028610229,13.500011920940924,2.700000047683716,-0.019029477156007113
484,2002-10-15,2.625,2.674999952316284,2.625,2.672499895095825,57912.0,-0.0009514965427265265,-1.1052657996576805,0.4871791736765914,49.629621257182585,34.795544412595746,0.052112638867640726,0.1482486700162231,0.5311600924704778,0.6189583123441622,35.55228900554119,0.04999995231628418,-0.2557964389990155,-0.11737500429153425,-0.4181480162908371,0.1833980077077686,-0.26776151029118544,0.03301150170811695,-0.09646059521600003,35.820857281943105,-20.71463639037566,0.15038650599965142,10,0.0,0.3062499761581421,0.640625,0.6625000238418579,0.20399999618530273,1,0.042857124691917825,-1.0512833052936434,2.627500057220459,-1.4800033569335938,2.7100000381469727,1.5833301875358987,2.720000028610229,0.042857124691917825
485,2002-10-16,2.5975000858306885,2.672499895095825,2.565000057220459,2.6700000762939453,14904.0,-0.0104761577787853,1.7742026782994982,1.5263189595892164,40.725807537025005,36.87337695870953,0.08415082024921894,0.14145586871326277,0.5453229315523407,0.6370141344077762,37.315290530201715,0.10749983787536621,-0.2232728317547683,-0.1184999227523802,-0.3657500493489443,0.1287502038441839,-0.24212498605066246,0.005125140545902074,-0.06453146914236862,19.402999945911013,-38.70099818335729,0.12362506329828213,10,0.05249989032745361,0.30749988555908203,0.6681249141693115,0.6899999380111694,0.3192498683929448,2,0.03368618058038275,-1.1052657996576805,2.625,-1.0512833052936434,2.627500057220459,-1.4800033569335938,2.7100000381469727,0.03368618058038275
486,2002-10-17,2.6424999237060547,2.674999952316284,2.5625,2.595000028610229,101540.0,0.017324287348762457,1.0,-0.6551710530210165,39.256189227894254,38.79409866534898,0.039372188184803036,0.06493450272369561,0.4864360506779044,0.5843606537382904,38.630030243931124,0.11249995231628418,-0.19016888446565616,-0.051375079154968084,-0.2289795434950972,0.12622938518516102,-0.14017731132503242,0.03742715301509625,-0.10519067935150117,47.058757531218795,-11.639097903043655,0.08880223217006454,10,0.007500052452087402,0.2575000524520874,0.6231250762939453,0.6450001001358032,0.34925007820129395,3,0.014191161450840761,1.7742026782994982,2.5975000858306885,-1.1052657996576805,2.625,-1.0512833052936434,2.627500057220459,0.014191161450840761
487,2002-10-18,2.5999999046325684,2.672499895095825,2.575000047683716,2.672499895095825,80240.0,-0.01608326217617473,1.6896513168928629,-1.5263189595892022,44.18604548007086,40.48526816725431,0.08798994457623754,0.08210980466943862,0.5149297276732927,0.6188542507983374,39.52744973665428,0.09749984741210938,-0.15595106351831056,-0.07512509822845459,-0.19873821795513713,0.04848802149822795,-0.13693165809179586,-0.01331853836511332,-0.05843684516510583,22.727220183221046,-35.82823097286307,0.06180655986334118,10,0.053750038146972656,0.30000007152557373,0.6656250953674316,0.6875001192092896,0.48900008201599166,4,0.02192313934924539,1.0,2.6424999237060547,1.7742026782994982,2.5975000858306885,-1.1052657996576805,2.625,0.02192313934924539
488,2002-10-21,2.6600000858306885,2.6600000858306885,2.5924999713897705,2.637500047683716,49512.0,0.023076993614966845,5.0,-0.310345394574579,51.96506804817511,42.793818238211905,0.015511957247625219,0.010437137669748964,0.44528883754178405,0.5526201661242287,39.65222562602206,0.06750011444091797,-0.1272259923936092,-0.007374918460846036,-0.11204829387946313,0.09729845695777106,-0.059711606170154585,0.04496176924846251,-0.11426828755257512,86.66677969478171,25.009521492595333,0.052336687709308584,10,-0.01250004768371582,0.2399998903274536,0.6056249141693115,0.6274999380111694,0.45749998092651323,0,0.0038533281215871185,1.6896513168928629,2.5999999046325684,1.0,2.6424999237060547,1.7742026782994982,2.5975000858306885,0.0038533281215871185
489,2002-10-22,2.587500095367432,2.7249999046325684,2.587500095367432,2.7249999046325684,40916.0,-0.027255634633040038,-1.0000000000000064,-6.111092273131842,47.03558146600437,44.57171782459347,0.0707625504364553,0.08285334472461026,0.5072600228700233,0.6201218406847588,38.67896590915294,0.13749980926513627,-0.09521520683530449,-0.0771249175071711,-0.1872955326675596,0.03304569765321741,-0.13221022508736535,-0.022039609926976844,-0.03768293305488113,15.384683101174906,-47.32285413031149,0.055085307580194316,10,0.05999994277954057,0.31249988079071,0.6781249046325679,0.6999999284744258,0.7142498493194576,1,0.05314002094581993,5.0,2.6600000858306885,1.6896513168928629,2.5999999046325684,1.0,2.6424999237060547,0.05314002094581993
490,2002-10-23,2.6050000190734863,2.622499942779541,2.5799999237060547,2.622499942779541,69068.0,0.006763255289298442,3.85716621253406,0.1272723489551187,44.85596772421153,45.53168954871051,0.04287889102244291,0.06680981903557237,0.47987038406400195,0.5965569190437199,37.55375239362691,0.04250001907348633,-0.07782326654854677,-0.058374989032745184,-0.17074508916591524,0.053995111100424875,-0.11456003909933044,-0.0021899389661599322,-0.05117920000718623,26.153873240469856,-35.193999543924946,0.05618505006658508,10,0.04250001907348633,0.2512500286102295,0.6637499928474426,0.6825000047683716,0.7687499523162842,2,0.08598847426937284,-1.0000000000000064,2.587500095367432,5.0,2.6600000858306885,1.6896513168928629,2.5999999046325684,0.08598847426937284
491,2002-10-24,2.650000095367432,2.700000047683716,2.650000095367432,2.650000095367432,76476.0,0.01727450132992736,0.0,-0.0,52.47935610434303,46.559861776452834,-0.014633793811344553,0.01779993297617155,0.4252995929866752,0.5468535565376267,36.7961539282978,0.09500002861022949,-0.06379654147515135,-0.010249912738799605,-0.12032045352831577,0.09982062805071656,-0.06528518313355747,0.04478535765595826,-0.09225569268245781,50.00007947293579,-12.378906862328051,0.05503527039475807,10,-0.005000114440918413,0.20624995231628374,0.6031249165534969,0.6374999284744258,0.6962499618530269,3,0.10066032047414519,3.85716621253406,2.6050000190734863,-1.0000000000000064,2.587500095367432,5.0,2.6600000858306885,0.10066032047414519
492,2002-10-25,2.615000009536743,2.674999952316284,2.5899999141693115,2.674999952316284,42660.0,-0.013207579083440057,1.833337306980108,-100.0,36.76470656983441,45.21092704608235,0.0061166096911220436,0.042578537940149985,0.44698173249846374,0.5780207764198937,36.379746465832916,0.08500003814697266,-0.04683801176581337,-0.03737499713897696,-0.1355219534816694,0.060771959203715475,-0.0864484753103234,0.011698481032369479,-0.053410494905468564,24.13799340320369,-32.09907308272483,0.04907347817134629,10,0.028749942779541016,0.17250001430511475,0.6006249785423279,0.6599999666213989,0.5542500019073486,4,0.1440726543008113,0.0,2.650000095367432,3.85716621253406,2.6050000190734863,-1.0000000000000064,2.587500095367432,0.1440726543008113
493,2002-10-28,2.7049999237060547,2.7249999046325684,2.625,2.684999942779541,56944.0,0.0344167930558652,2.3333333333333335,-0.3333333333333333,46.63865748253933,44.87859773778865,-0.08016394583543951,-0.046455948695216076,0.34322617270652067,0.48329925135155927,35.080607335478675,0.1099998950958252,-0.03713691145234499,0.050499916076660156,-0.050372566937228136,0.15137239909054845,6.367456971601015e-05,0.1009361575836043,-0.13964219936740552,86.20690789149158,33.796318701502436,0.05043624150694419,10,-0.06124997138977051,0.04500007629394531,0.47312504053115845,0.5137500762939453,0.32100009918212935,0,0.14195936183850089,1.833337306980108,2.615000009536743,0.0,2.650000095367432,3.85716621253406,2.6050000190734863,0.14195936183850089
494,2002-10-29,2.625,2.6675000190734863,2.612499952316284,2.625,33420.0,-0.02957483399720351,-3.399988555951859,0.0,44.047614091827484,45.247687354988926,-0.00018329785728310455,0.034319042070666494,0.4081766364252437,0.5563878866650356,33.746571306890736,0.09249997138977051,-0.038201535408752374,-0.028875005245208918,-0.13034412312113597,0.07259411263071813,-0.07960956418317222,0.021859553692754385,-0.05594943014812381,31.0345394574579,-17.14731307025563,0.05073455893796345,10,0.01874995231628418,0.02499997615814209,0.4650000333786011,0.5187500715255742,0.5177500247955318,1,0.18761907305036263,2.3333333333333335,2.7049999237060547,1.833337306980108,2.615000009536743,0.0,2.650000095367432,0.18761907305036263
495,2002-10-30,2.615000009536743,2.637500047683716,2.5924999713897705,2.637500047683716,21588.0,-0.0038095201764788422,3.0,-100.0,41.53225496333739,45.50058354781594,0.014036162942507424,0.045883939256004425,0.4022977033235895,0.561994826034466,32.67577107360709,0.04500007629394531,-0.0392347220525604,-0.03837499618530282,-0.1405393769541332,0.06378938458352756,-0.08945718656971824,0.012707194199112593,-0.042330451081904474,18.51859046926078,-23.973039206612732,0.051082190384415194,10,0.034999966621398926,0.021250009536743164,0.3762499690055847,0.4325000047683716,0.5787498950958252,2,0.26261947711113276,-3.399988555951859,2.625,2.3333333333333335,2.7049999237060547,1.833337306980108,2.615000009536743,0.26261947711113276
496,2002-10-31,2.6075000762939453,2.6449999809265137,2.5975000858306885,2.5999999046325684,17308.0,-0.002868043294625644,-6.600099183642328,-0.33334039757555206,41.70040563988476,45.22440134335082,0.01793535462662854,0.05128791010388767,0.3912475217912421,0.5648179005960365,31.165533672212366,0.047499895095825195,-0.04097655618179541,-0.042874932289123535,-0.1468014314235453,0.06105156684529822,-0.09483818185633419,0.009088317278087121,-0.03128390900820355,12.96308397102949,-23.76018520115006,0.05196324956721079,10,0.04499983787536621,0.028749942779541016,0.3674998879432678,0.4237499237060547,0.4809999465942387,3,0.293863805436547,3.0,2.615000009536743,-3.399988555951859,2.625,2.3333333333333335,2.7049999237060547,0.293863805436547
497,2002-11-01,2.619999885559082,2.625,2.577500104904175,2.625,0.0,0.004793790565445599,17.999523173755485,-0.6666666666666666,49.3150523868001,44.92995515875359,0.009578133825366208,0.04088425800585238,0.3602021657007426,0.5483051233775127,29.634253662466026,0.047499895095825195,-0.03336435520003889,-0.030375123023986816,-0.13430162215840857,0.07355137611043494,-0.08233837259119747,0.02158812654322384,0.13000011444091797,28.813449735637885,-7.825731836439754,0.05196324956721079,11,0.03125011920928955,0.016250133514404297,0.3550000786781311,0.41125011444091797,0.5162501335144043,4,0.2771947341159531,-6.600099183642328,2.6075000762939453,3.0,2.615000009536743,-3.399988555951859,2.625,0.2771947341159531
498,2002-11-04,2.8350000381469727,2.900000095367432,2.657500028610229,2.700000047683716,181240.0,0.08206113052635189,-1.2045457747356527,-26.99938012588213,63.81579649085382,46.794423494847976,-0.19890468016695984,-0.1764690586186699,0.13014253010566312,0.3295035309965364,29.084403910793228,0.28000020980835005,-0.02235364024150055,0.180375027656555,0.05463225001861183,0.30611780529449817,0.11750363883758341,0.24324641647552658,-0.25749993324279785,79.84494290152082,41.321739372838806,0.0628713888189717,11,-0.09624993801116943,-0.13499999046325684,0.13687491416931152,0.19624996185302734,0.16499996185302734,0,0.11790122356244948,17.999523173755485,2.619999885559082,-6.600099183642328,2.6075000762939453,3.0,2.615000009536743,0.11790122356244948
499,2002-11-05,2.8250000476837163,2.900000095367432,2.782500028610229,2.875,91504.0,-0.003527333449276693,1.3499979734449736,-0.3703700433215386,65.31986629290336,49.06819000248041,-0.1694968388028486,-0.16882405272717094,0.12328623062055799,0.33651945887223134,28.504839595301235,0.11750006675720304,-0.01157752002119361,0.16637502908706692,0.024475544227319457,0.3082745139468144,0.09542528665719319,0.23732477151694065,-0.24749994277954146,76.74417057315831,34.32343008716887,0.07094974242987372,11,-0.08624994754791304,-0.12500000000000044,0.10999995470046953,0.19999992847442583,0.2274999618530269,1,0.07115043249973474,-1.2045457747356527,2.8350000381469727,17.999523173755485,2.619999885559082,-6.600099183642328,2.6075000762939453,0.07115043249973474
500,2002-11-06,2.8050000667572017,2.880000114440918,2.755000114440918,2.880000114440918,33404.0,-0.007079639146524319,2.333331214058422,1.500002384188087,61.324052232113004,50.050934016677076,-0.13202746527623122,-0.148150136573733,0.12794544660561114,0.3540314622461067,27.585850568144497,0.125,-0.010282094951357124,0.14112504720687813,-0.014340951484472342,0.2965910458982286,0.0633920478612029,0.21885804655255336,-0.22104996204376182,70.54262591643275,27.522642253830796,0.07773299934567522,11,-0.06624996662139848,-0.10500001907348588,0.12937492132186934,0.21999990940094039,0.10399985313415572,2,0.12040996434941098,1.3499979734449736,2.8250000476837163,-1.2045457747356527,2.8350000381469727,17.999523173755485,2.619999885559082,0.12040996434941098
501,2002-11-07,2.6875,2.799999952316284,2.6875,2.7874999046325684,37628.0,-0.04188950586836915,-1.2500011920940324,1.3333312140584141,55.52051061586902,52.13491224401425,-0.009665014865986699,-0.03500442643920554,0.22922903745470524,0.4677362693007656,26.346668507549907,0.1175000667572017,-0.0020413767171851838,0.0252499818801879,-0.1284149132818495,0.1789148770422253,-0.051582465700831026,0.10208242946120683,-0.09722889547348013,34.10849561198904,-11.004225861990065,0.07683244758101875,11,0.05125010013580322,0.01250004768371582,0.20312494039535522,0.3374999761581421,0.17549991607666016,3,0.18837205753769992,2.333331214058422,2.8050000667572017,1.3499979734449736,2.8250000476837163,-1.2045457747356527,2.8350000381469727,0.18837205753769992
502,2002-11-08,2.650000095367432,2.700000047683716,2.575000047683716,2.700000047683716,47300.0,-0.013953452886536932,4.0000047683761295,0.49999999999999556,49.35064975277226,52.43624471848457,0.03723770538587967,-0.002350556263320147,0.2484528497928591,0.5008250624333113,25.40152350678373,0.125,0.006356664326921724,-0.009249925613402876,-0.16132419525452102,0.14282434402771527,-0.08528706043396195,0.0667872092071562,0.25,23.07693436300811,-16.086335277087006,0.07603713482055896,11,0.08749997615814165,0.07499992847442583,0.20312488079071,0.3562499284744258,0.250249862670898,4,0.16547166480760156,-1.2500011920940324,2.6875,2.333331214058422,2.8050000667572017,1.3499979734449736,2.8250000476837163,0.16547166480760156
503,2002-11-11,2.577500104904175,2.650000095367432,2.5625,2.5625,36796.0,-0.027358485982697633,-10.66659779067001,-0.3000023841880674,49.350649752772206,53.02547090303399,0.10029720061597036,0.06978965245861968,0.3038753239257517,0.5695932167467719,24.28793634112291,0.08750009536743208,0.004216587800077054,-0.07924991846084595,-0.23511845982003887,0.07661862289834698,-0.1571841891404424,-0.001315647781249485,0.31599998950958286,4.444474271287058,-36.16817861457375,0.07793427067959643,11,0.15374994277954102,0.1474999189376831,0.22562485933303833,0.4287499189376831,0.274999856948853,0,0.21677978328931413,4.0000047683761295,2.650000095367432,-1.2500011920940324,2.6875,2.333331214058422,2.8050000667572017,0.21677978328931413
504,2002-11-12,2.737499952316284,2.75,2.587500095367432,2.587500095367432,46596.0,0.06207559297773835,-1.1666674613960284,9.999920527696068,57.260272970430066,54.77302845937761,-0.04700991448563174,-0.0857460862868118,0.1311258921676508,0.4053209857343383,22.79354620544782,0.1724998950958252,0.019283627123365843,0.0751249313354494,-0.08400489679852097,0.23425475946941976,-0.004439982731535785,0.15468984540243458,0.14276013832092316,55.118075350756776,12.152831599516823,0.07956491406698525,11,-0.006249904632568359,-0.006249904632568359,0.058750033378601074,0.26875007152557373,0.03425002098083496,1,0.09589043004790065,-10.66659779067001,2.577500104904175,4.0000047683761295,2.650000095367432,-1.2500011920940324,2.6875,0.09589043004790065
505,2002-11-13,2.684999942779541,2.8875000476837163,2.664999961853028,2.700000047683716,199540.0,-0.019178086009580153,-7.09090239155232,-0.10000079472935522,51.90216644837533,55.90655743809879,0.018398614730928742,-0.02777893841498269,0.16927803939602537,0.45527967334996866,21.23719129818583,0.22250008583068848,0.02102224410952669,0.018249928951263428,-0.13815794141647064,0.1746577993189975,-0.05995400623260361,0.09645386413513046,-0.12249994277954102,37.69228455583354,-4.202038457686555,0.07820393518386697,11,0.046250104904174805,0.046250104904174805,0.11125004291534424,0.3212500810623169,0.04900002479553178,2,0.13687153615979675,-1.1666674613960284,2.737499952316284,-10.66659779067001,2.577500104904175,4.0000047683761295,2.650000095367432,0.13687153615979675
506,2002-11-14,2.6800000667572017,2.7074999809265137,2.5999999046325684,2.6875,117896.0,-0.0018621512584329203,3.5263289982884016,0.4999920527696394,53.651691112177865,56.388406185362996,0.03884957489019669,-0.020896998135740308,0.16030148672883593,0.45547589711312186,19.411353532530352,0.10750007629394531,0.031173983305471165,0.011375045776366832,-0.1447075491478711,0.16745764070060476,-0.06666625168575191,0.08941634323848557,-0.11100006580352728,36.15386139006062,-7.656603084529301,0.07804129746211887,11,0.051249980926514116,0.051249980926514116,0.1037499308586125,0.3262499570846562,-0.03900003433227495,3,0.08544770426489023,-7.09090239155232,2.684999942779541,-1.1666674613960284,2.737499952316284,-10.66659779067001,2.577500104904175,0.08544770426489023
507,2002-11-15,2.657000064849853,2.734999895095825,2.637500047683716,2.734999895095825,90472.0,-0.008582090050161306,1.5000015283275512,10.400069936738484,47.08384633434821,54.52930061241792,0.07560016429123273,0.006948519060837821,0.16836665868118184,0.47146190586570524,17.554548251998636,0.09749984741210938,0.04428415058093593,-0.014474964141846236,-0.16732970783480594,0.13837977955111347,-0.09090233598832631,0.06195240770463384,-0.08163006296157782,29.07693876458095,-8.98356842123399,0.07642737184647987,11,0.07424998283386275,0.07424998283386275,0.12112492322921797,0.34924995899200484,0.05949997901916548,4,0.07753099217122084,3.5263289982884016,2.6800000667572017,-7.09090239155232,2.684999942779541,-1.1666674613960284,2.737499952316284,0.07753099217122084
508,2002-11-18,2.670249938964844,2.697499990463257,2.6324999332427983,2.6324999332427983,33100.0,0.004986779748437753,-2.4437111188303047,-0.4839754856260766,52.99173376545586,53.159508109368204,0.040814972977312625,-0.005790996903688228,0.14002799546523725,0.45041350484469733,15.582618284307308,0.06500005722045854,0.05921768248920767,-0.0017375826835626107,-0.15449903671559184,0.15102387134846662,-0.078118309699577,0.07464314433245178,-0.08863733616066005,27.583285583382537,-10.896443214510807,0.07638072701601459,11,0.054750084877013716,0.061000108718871626,0.10787504911422685,0.3297500610351558,0.06225013732910112,0,0.08613426620380271,1.5000015283275512,2.657000064849853,3.5263289982884016,2.6800000667572017,-7.09090239155232,2.684999942779541,0.08613426620380271
509,2002-11-19,2.7249999046325684,2.737499952316284,2.640000104904175,2.674999952316284,27196.0,0.020503685766939395,1.5999942779577396,1.3245018473489754,56.86641554811757,52.66421514447982,-0.03309170299744002,-0.052398129449919395,0.06648460179882676,0.3891021552601255,14.454801326392646,0.09749984741210938,0.06981936854458848,0.04613739252090454,-0.10294624448095302,0.1952210295227621,-0.02840442598002424,0.12067921102183332,-0.13726955293079346,43.47823923613207,2.3713804458865297,0.07454181850092884,11,1.1920928955078125e-07,0.006250143051147461,0.053125083446502686,0.27500009536743164,0.007500171661376953,1,0.046789013461507434,-2.4437111188303047,2.670249938964844,1.5000015283275512,2.657000064849853,3.5263289982884016,2.6800000667572017,0.046789013461507434
510,2002-11-20,2.8289999961853027,2.859999895095825,2.712500095367432,2.747499942779541,71208.0,0.0381651725476877,1.0557484689689944,1.6300026226068711,62.339834437807376,53.421917791361864,-0.14899813304973453,-0.14625482476091634,-0.05274768285284637,0.27997697642230746,13.495104598775143,0.1474997997283931,0.05332132608738238,0.13893748521804827,-0.020105685460081624,0.29798065589617817,0.059415899878983325,0.21845907055711322,-0.23527425056388918,88.07696152015691,41.61687785525385,0.07952158533906505,11,-0.10399997234344482,-0.09774994850158691,-0.05087500810623169,0.17100000381469727,-0.09649991989135742,2,-0.02023684092095479,1.5999942779577396,2.7249999046325684,-2.4437111188303047,2.670249938964844,1.5000015283275512,2.657000064849853,-0.02023684092095479
511,2002-11-21,2.9167499542236333,2.934999942779541,2.8399999141693115,2.8475000858306885,123772.0,0.031018012780719362,-1.2551878903475384,0.8496910799330728,65.25315636636006,55.188862970649396,-0.22440807410445096,-0.22450646161840693,-0.15446006547605284,0.18566406149219405,13.577089955536737,0.10599994659423828,0.03753294949852526,0.21334995031356874,0.026197103357224805,0.40050279726991267,0.11977352683539699,0.3069263737917405,-0.3171487225609737,93.96694612213193,43.40443153647037,0.09357642347817194,11,-0.16799998283386275,-0.16799998283386275,-0.13924998044967696,0.08325004577636674,-0.23624992370605513,3,-0.06265534911003501,1.0557484689689944,2.8289999961853027,1.5999942779577396,2.7249999046325684,-2.4437111188303047,2.670249938964844,-0.06265534911003501
512,2002-11-22,2.9917500019073486,3.0,2.890000104904175,2.9449999332427983,88240.0,0.025713567793190784,2.478253986203777,0.6750925272417306,59.41159039797525,56.306745264560845,-0.2747229214963509,-0.28441632548938944,-0.24154938997224384,0.10327301318501814,13.321206605211366,0.1099998950958252,0.028415505645366768,0.2695124983787536,0.047271032689493175,0.49175396406801397,0.15839176553412315,0.380633231223384,-0.37873282180001366,97.75510296761335,48.794131813298975,0.1111207328446302,11,-0.1979999542236328,-0.21050000190734863,-0.21675002574920654,0.008249998092651367,-0.33575010299682617,4,-0.11723906384517624,-1.2551878903475384,2.9167499542236333,1.0557484689689944,2.8289999961853027,1.5999942779577396,2.7249999046325684,-0.11723906384517624
513,2002-11-25,3.08899998664856,3.127500057220459,3.025000095367432,3.0999999046325684,74928.0,0.03250605320605371,2.1060489478912534,-0.23529201770668987,64.34782901648663,57.094251491900465,-0.3260768554270901,-0.3704142797904111,-0.34855714399680826,0.0005196238752156468,13.830186875989078,0.13575005531311035,0.03558618027655713,0.3475624799728396,0.07170847184923712,0.6234164880964421,0.2096354759110386,0.48548948403464065,-0.452763837347665,92.10254885380571,44.7286557616585,0.13792700406180122,11,-0.22525000572204634,-0.24399995803833052,-0.31212502717971846,-0.08899998664856001,-0.4240000247955322,0,-0.12058916943657516,2.478253986203777,2.9917500019073486,-1.2551878903475384,2.9167499542236333,1.0557484689689944,2.8289999961853027,-0.12058916943657516
514,2002-11-26,3.1175000667572017,3.1324999332427983,3.0750000476837163,3.1175000667572017,52920.0,0.009226312797612879,2.833359824522137,-0.0,66.82822301709373,58.75270222175807,-0.32967404679699586,-0.37958731138696367,-0.3877327373906265,-0.03317441575627278,14.273307930193296,0.05749988555908203,0.05410835306881712,0.3514375567436212,0.03448135824686149,0.6683937552403809,0.19295945749524135,0.5099156559920011,-0.44196280482274153,96.428601839116,49.83793447819024,0.15847809924837977,11,-0.2512501478195186,-0.2700001001358028,-0.34375005960464433,-0.1175000667572017,-0.4525001049041739,1,-0.12349638563560006,2.1060489478912534,3.08899998664856,2.478253986203777,2.9917500019073486,-1.2551878903475384,2.9167499542236333,-0.12349638563560006
515,2002-11-27,3.3017499446868896,3.3875000476837163,3.150000095367432,3.1600000858306885,173264.0,0.05910180400456033,-1.9366329219902643,100.0,80.85909305312236,61.775746881863014,-0.46627099594387955,-0.5372971292526478,-0.578077607008308,-0.22100081270569127,14.91515234322324,0.26999998092651456,0.08559749487208546,0.5013499379158022,0.11262713698371085,0.8900727388478935,0.30698853744975674,0.6957113383818476,-0.5805164156215956,84.33788455056687,34.6742309815433,0.1943614004660456,11,-0.29174995422363237,-0.32674992084503174,-0.5279999375343323,-0.30174994468688965,-0.5339999198913579,2,-0.1724085342407501,2.833359824522137,3.1175000667572017,2.1060489478912534,3.08899998664856,2.478253986203777,2.9917500019073486,-0.1724085342407501
516,2002-11-28,3.3737499713897705,3.375,3.2999999523162837,3.2999999523162837,41360.0,0.02180662615554585,-1.0338990721882655,0.5202828395639028,85.14203130618229,66.00443410095568,-0.47998968461064306,-0.578614122519201,-0.6541721287093392,-0.29576387908928137,15.683355053750459,0.07500004768371626,0.10124820434908743,0.5350374698638918,0.08083751864955113,0.9892374210782324,0.30793749425672123,0.7621374454710623,-0.5725644600902657,97.23616525117093,42.38322288520138,0.2270999756071704,11,-0.36374998092651323,-0.3987499475479126,-0.6218749284744263,-0.3737499713897705,-0.4962499141693115,3,-0.19007036696073565,-1.9366329219902643,3.3017499446868896,2.833359824522137,3.1175000667572017,2.1060489478912534,3.08899998664856,-0.19007036696073565
517,2002-11-29,3.346250057220459,3.4375,3.289999961853028,3.4100000858306885,102256.0,-0.008151141727311573,1.4842141613779432,-0.86440694404034,89.03276462295221,70.00899308512194,-0.3849158417643297,-0.520607471801064,-0.6276245049354272,-0.27122693877471526,16.390572584379647,0.1475000381469722,0.12924544368858104,0.47122504711151114,-0.023654156854413966,0.9661042510774362,0.2237854451285486,0.7186646490944737,-0.474706801554849,77.87879663612979,15.961747490786586,0.24743960198296264,11,-0.3075000047683716,-0.346250057220459,-0.5956250429153442,-0.346250057220459,-0.44099998474121094,4,-0.1989540576223051,-1.0338990721882655,3.3737499713897705,-1.9366329219902643,3.3017499446868896,2.833359824522137,3.1175000667572017,-0.1989540576223051
518,2002-12-02,3.169250011444092,3.4100000858306885,3.0750000476837163,3.4100000858306885,107908.0,-0.052895044527363044,1.7829693427967865,3.7764700602497503,71.54979611547195,71.64047981482798,-0.144929755180764,-0.3344286481818721,-0.44849507725902704,-0.09571441221380539,17.09533633339327,0.3350000381469722,0.15490736417274187,0.27751250267028826,-0.23397263664316892,0.7889976419837454,0.021769933013559672,0.5332550723270169,-0.21847281157166742,25.999993422934793,-35.2578569356489,0.2557425696567285,12,-0.09424996376037598,-0.1692500114440918,-0.45362502336502075,-0.1692500114440918,-0.2967500686645508,0,-0.16194686777005107,1.4842141613779432,3.346250057220459,-1.0338990721882655,3.3737499713897705,-1.9366329219902643,3.3017499446868896,-0.16194686777005107
519,2002-12-03,3.026000022888184,3.2374999523162837,3.025000095367432,3.2374999523162837,79316.0,-0.045199964672599235,1.0094555825475289,0.8785041083246892,65.60641480347323,72.00343318879085,0.050855213707514224,-0.18482418587754212,-0.29917533524996065,0.04436568178374056,17.70582548324641,0.21249985694885165,0.18930202552258413,0.12421251535415712,-0.38964461433726516,0.6380696450455794,-0.13271604949155424,0.3811410801998685,-0.007081630997899158,0.2424067277403696,-61.35270687066295,0.2569285648457112,12,0.11274993419647172,-0.026000022888184038,-0.32912504673004195,-0.026000022888184038,-0.2335000038146977,1,-0.11929942442320196,1.7829693427967865,3.169250011444092,1.4842141613779432,3.346250057220459,-1.0338990721882655,3.3737499713897705,-0.11929942442320196
520,2002-12-04,3.142750024795532,3.172499895095825,3.005000114440918,3.025000095367432,27712.0,0.0385822871858128,-1.1236119948432028,-0.5567374407476069,69.21320374817611,72.4434384534371,-0.018672633227275526,-0.28983333040376236,-0.40797082544931706,-0.07532663633872572,18.56632280503609,0.16749978065490723,0.223609182724398,0.22407501935958818,-0.2985146527370799,0.7466646914562562,-0.037219816688745855,0.4853698554079222,0.2947499752044682,31.84969868293673,-31.601871464650547,0.26129483604833403,12,0.02100002765655562,-0.14275002479553178,-0.49587506055831865,-0.14275002479553178,-0.36625003814697177,2,-0.1520165648470837,1.0094555825475289,3.026000022888184,1.7829693427967865,3.169250011444092,1.4842141613779432,3.346250057220459,-0.1520165648470837
521,2002-12-05,3.1937499046325684,3.2850000858306885,3.1749999523162837,3.182499885559082,30980.0,0.016227787585604947,-7.3809990917345365,0.0955416205183868,71.77926372225224,73.81762437835675,-0.029332580271523856,-0.31722594190874753,-0.4529191935948238,-0.12932947102543668,20.282155734112546,0.1422500610351567,0.25503291343173906,0.24976240396499616,-0.274719235731248,0.7742440436612403,-0.012478415883125926,0.5120032238131182,0.23510009765624984,43.64158153421431,-23.160200113543453,0.2622408198481222,12,0.027500152587890625,-0.19374990463256836,-0.5506249070167542,-0.19374990463256836,-0.4132499694824219,3,-0.13338548494956326,-1.1236119948432028,3.142750024795532,1.0094555825475289,3.026000022888184,1.7829693427967865,3.169250011444092,-0.13338548494956326
522,2002-12-06,3.088500022888184,3.309999942779541,3.067500114440918,3.309999942779541,13516.0,-0.03295495417212169,1.1896154947375672,-19.688848387233463,65.79196392852683,73.97808381302787,0.1017887242197415,-0.18702945335966215,-0.344650317339775,-0.026607350497772853,21.1523655482685,0.24249982833862305,0.27250044486758185,0.12258752584457433,-0.386586391207528,0.6317614428966767,-0.13199943268147685,0.3771744843706255,0.3318729816436763,20.61726280145982,-49.032631335164155,0.2545869585260511,12,0.13275003433227495,-0.08850002288818404,-0.4441250562667851,-0.08850002288818404,-0.31900000572204634,4,-0.0683179420767529,-7.3809990917345365,3.1937499046325684,-1.1236119948432028,3.142750024795532,1.0094555825475289,3.026000022888184,-0.0683179420767529
523,2002-12-09,3.1362500190734863,3.25,3.0750000476837163,3.2000000476837163,29340.0,0.015460578219665733,1.137404869128161,0.28781061700382804,65.61017971940362,73.84274566884008,0.06866706955878676,-0.20108261770607516,-0.38521803913488917,-0.07568705471985382,21.975226178351484,0.17499995231628374,0.28217147474775484,0.14240002632141113,-0.3375158613295177,0.62231591397234,-0.0975579175040533,0.38235797014687556,0.27581552765655504,43.03277983712484,-28.6913721704502,0.2399579438254645,12,0.08500003814697266,-0.13625001907348633,-0.4925000071525574,-0.13625001907348633,-0.3737499713897705,0,-0.07365482509027788,1.1896154947375672,3.088500022888184,-7.3809990917345365,3.1937499046325684,-1.1236119948432028,3.142750024795532,-0.07365482509027788
524,2002-12-10,3.0,3.184999942779541,2.962500095367432,3.0899999141693115,47824.0,-0.04344360884650944,-1.6969723679628563,1.411762725936554,56.33568141970655,71.11792215401611,0.20841384935115093,-0.046544800336643544,-0.24241495644191247,0.05718602434873166,23.446456123561877,0.22249984741210893,0.29322052873428284,-0.006974995136260986,-0.47148235089921187,0.4575323606266899,-0.23922867301773643,0.22527868274521445,0.4039242380842589,10.791344201108618,-56.43266439032048,0.2322536778814755,12,0.20000004768371582,0.0,-0.2806249260902405,-0.00625002384185791,-0.23974990844726562,1,-0.04250001907348633,1.137404869128161,3.1362500190734863,1.1896154947375672,3.088500022888184,-7.3809990917345365,3.1937499046325684,-0.04250001907348633
525,2002-12-11,3.052500009536743,3.0924999713897705,2.9874999523162837,3.0699999332427983,21268.0,0.017500003178914314,2.3600006103515767,0.19444378216998695,55.16454558598553,67.78709040732758,0.13057044866378043,-0.07388930899010537,-0.2872137621343769,0.0027975727477587142,23.99574027424191,0.10500001907348677,0.29240708718807795,0.02715001106262216,-0.41211862141945366,0.466418643544698,-0.19248430517841575,0.24678432730366007,0.3337672628388426,25.89926724847677,-36.37459721522491,0.21963431624103782,12,0.14750003814697266,-0.052500009536743164,-0.33312493562698364,-0.07624995708465576,-0.30999994277954146,2,-0.08517608178573444,-1.6969723679628563,3.0,1.137404869128161,3.1362500190734863,1.1896154947375672,3.088500022888184,-0.08517608178573444
526,2002-12-12,2.9089999198913574,3.065000057220459,2.8924999237060547,3.065000057220459,65632.0,-0.04701067623163213,1.2115382264118646,8.914332425067894,47.007770955362474,63.11764666648428,0.22485922221261356,0.09238304872065006,-0.13889128234508918,0.14262950644451422,24.885561764250806,0.1725001335144043,0.2828712108277385,-0.12780007123947135,-0.5402878109884393,0.28468766850949656,-0.3340439411139551,0.07844379863501239,0.46031666540390237,3.952094714131854,-51.609819909185155,0.2062438698744839,12,0.24225008487701416,0.09100008010864258,-0.1896248459815979,0.06600010395050049,-0.22499990463256836,3,-0.045548276690136835,2.3600006103515767,3.052500009536743,-1.6969723679628563,3.0,1.137404869128161,3.1362500190734863,-0.045548276690136835
527,2002-12-13,2.86299991607666,2.9024999141693115,2.8550000190734863,2.8575000762939453,11760.0,-0.015812995902872107,-8.04763851044505,-0.035255352186724376,41.51332700057206,59.780261209273185,0.21802947808877438,0.1629625152567531,-0.08697267965519817,0.18491210158608595,25.57682674228922,0.053999900817871094,0.23773773343935822,-0.18410006761550912,-0.5657945799392521,0.19759444470823384,-0.3749473237773806,0.006747188546362359,0.47770766952324717,2.0252904783461596,-46.89387296656087,0.19084725616187154,12,0.21950006484985352,0.13700008392333984,-0.14362484216690063,0.09325003623962402,-0.18999981880187988,4,-0.02881592153155499,1.2115382264118646,2.9089999198913574,2.3600006103515767,3.052500009536743,-1.6969723679628563,3.0,-0.02881592153155499
528,2002-12-16,2.90024995803833,2.9500000476837163,2.8125,2.8125,22860.0,0.013010842840930348,-2.1339057193316227,15.955002601005722,41.89516340636656,57.14567772070576,0.15489819204990907,0.15159957528348045,-0.12194017874426599,0.14300581891637876,26.422211358117988,0.13750004768371626,0.17726551133194945,-0.15835002660751352,-0.5044363565404519,0.1877363033254249,-0.3313931915739827,0.014693138358955693,0.4016010222394635,23.55703933363117,-18.55306787535589,0.1730431649664693,12,0.16100001335144043,0.09975004196166992,-0.16899991035461426,0.0559999942779541,-0.22775006294250488,0,-0.045082300754735294,-8.04763851044505,2.86299991607666,1.2115382264118646,2.9089999198913574,2.3600006103515767,3.052500009536743,-0.045082300754735294
529,2002-12-17,2.852499961853028,2.9674999713897705,2.8424999713897705,2.9674999713897705,14076.0,-0.016464096845500653,1.173912863199577,-1.310542045917669,31.33956294973966,52.93749540976839,0.19606763848093633,0.22070708291344632,-0.07225424442965034,0.1852277642412159,27.05837600933619,0.125,0.11005085549650895,-0.21247502565383858,-0.5366939882706143,0.11174393696293716,-0.37458450696222645,-0.05036554434545071,0.40041592039698637,14.285702121499982,-21.55413086736006,0.16210948130838782,12,0.20875000953674272,0.16000008583068803,-0.12437492609024092,0.10374999046325639,-0.17949986457824751,1,-0.03155124114737817,-2.1339057193316227,2.90024995803833,-8.04763851044505,2.86299991607666,1.2115382264118646,2.9089999198913574,-0.03155124114737817
530,2002-12-18,2.771749973297119,2.859999895095825,2.765000104904175,2.827500104904175,17136.0,-0.028308497681259315,-1.7436814652872217,0.48478371290259237,25.175254881780717,47.75927220527155,0.24435326301361382,0.312995577506324,0.010983976406852669,0.2605467421767256,26.844817390800685,0.09499979019165039,0.0709268694891545,-0.2903625130653382,-0.6242213010027649,0.0434962748720884,-0.45729190703405154,-0.12343311909662491,0.4371243207278934,2.249956488602398,-24.756904900330003,0.16692939396871323,12,0.26575005054473877,0.24699997901916504,-0.04049992561340332,0.18449997901916504,-0.0745000839233394,2,-0.004148960712608951,1.173912863199577,2.852499961853028,-2.1339057193316227,2.90024995803833,-8.04763851044505,2.86299991607666,-0.004148960712608951
531,2002-12-19,2.733999967575073,2.8250000476837163,2.700000047683716,2.8250000476837163,25808.0,-0.013619556628746365,1.747250328807734,1.6322845791654887,24.964215275753403,43.222855688296725,0.23471192458135048,0.3545293264841778,0.05019010019716896,0.29239947901953744,26.32908179963701,0.12500000000000044,0.04482591870637265,-0.3189750194549563,-0.6785949094846679,0.0406448705747553,-0.49878496446981213,-0.1391650744401005,0.4216094237554393,12.710254051779907,-7.536893024399189,0.1798099450148558,12,0.2410000562667851,0.2847499847412114,-0.002749919891356978,0.22224998474121138,-0.015749931335448775,3,0.003109034119582743,-1.7436814652872217,2.771749973297119,1.173912863199577,2.852499961853028,-2.1339057193316227,2.90024995803833,0.003109034119582743
532,2002-12-20,2.6410000324249268,2.712500095367432,2.627500057220459,2.684999942779541,34584.0,-0.034016070319354275,-1.3943719672929489,0.48351507275689765,26.805705632206568,38.911247456385944,0.2878264699519928,0.4425968023008924,0.1439178869475839,0.37798736533624533,25.58762064438738,0.10649991035461381,-0.0025464666263794733,-0.39443745613098136,-0.7981372658027017,0.00926235354073901,-0.5962873609668415,-0.19258755129512117,0.45082405079503385,3.9705819448369395,-14.906561029241061,0.20184990483586027,12,0.26524996757507324,0.39149999618530273,0.09025001525878906,0.29024994373321533,0.007250070571899414,4,0.01628170477316515,1.747250328807734,2.733999967575073,-1.7436814652872217,2.771749973297119,1.173912863199577,2.852499961853028,0.01628170477316515
533,2002-12-23,2.7165000438690186,2.7725000381469727,2.6524999141693115,2.6524999141693115,8640.0,0.02858766017309322,-2.749996274717251,-1.4545513657619387,35.55088612250083,36.60182575669642,0.16374262506562198,0.35601208756795355,0.07269767843216846,0.29561073309033237,24.047405639067925,0.1315000057220459,-0.060644903119233984,-0.3003124475479124,-0.7273065038643933,0.1266816087685685,-0.5138094757061529,-0.08681541938967197,0.30103219519102176,26.176473269413762,4.738005893179064,0.2134970281582404,12,0.1434999704360962,0.31599998474121094,0.014750003814697266,0.21474993228912354,-0.09350013732910156,0,-0.016013232428401802,-1.3943719672929489,2.6410000324249268,1.747250328807734,2.733999967575073,-1.7436814652872217,2.771749973297119,-0.016013232428401802
534,2002-12-24,2.7325000762939453,2.7325000762939453,2.7325000762939453,2.7325000762939453,0.0,0.0058899437388333364,1.0,0.0,28.858541897907955,33.678936458021134,0.11824169807320173,0.3264259680497097,0.06133220762320146,0.2723900620079607,22.40159287230358,0.016000032424926758,-0.10715227206898215,-0.2650624155998229,-0.7073823644694013,0.17725753326975546,-0.4862223900346123,-0.0439024411650335,0.22262701367176208,45.16133001768913,24.00544452034797,0.2211599744347892,12,0.11374998092651367,0.2999999523162842,-0.004375040531158447,0.19874989986419678,-0.14400005340576127,1,-0.021957979697295182,-2.749996274717251,2.7165000438690186,-1.3943719672929489,2.6410000324249268,1.747250328807734,2.733999967575073,-0.021957979697295182
535,2002-12-25,2.7325000762939453,2.7325000762939453,2.7325000762939453,2.7325000762939453,0.0,0.0,1.0,0.0,24.91162237713627,31.223808838218222,0.07607637879033202,0.2968101746090319,0.06694886392319077,0.26500031443839944,19.69635667859417,0.0,-0.1606792389615883,-0.23659992218017578,-0.6696670152297672,0.19646717086941567,-0.4531334687049715,-0.020066375655380053,0.1702066884325224,53.164569186660515,33.41323264911727,0.21653354652479567,12,0.06499993801116943,0.2999999523162842,-0.004375040531158447,0.19874989986419678,-0.10425019264221191,2,-0.021774923095286502,1.0,2.7325000762939453,-2.749996274717251,2.7165000438690186,-1.3943719672929489,2.6410000324249268,-0.021774923095286502
536,2002-12-26,2.7325000762939453,2.7325000762939453,2.7325000762939453,2.7325000762939453,0.0,0.0,1.0,0.0,28.13268489738627,29.737070826753133,0.05409569421770888,0.259616827134618,0.07123062228599597,0.2571403578524736,16.844926159472383,0.0,-0.1925718736238866,-0.2045374274253846,-0.6052017730574124,0.19612691820664319,-0.4048696002413985,-0.004205254609370712,0.1261736152315609,72.41381578298316,50.592055668668436,0.20033217281601381,12,0.06499993801116943,0.2999999523162842,-0.004375040531158447,0.19874989986419678,-0.10724997520446822,3,-0.012900342520017372,1.0,2.7325000762939453,1.0,2.7325000762939453,-2.749996274717251,2.7165000438690186,-0.012900342520017372
537,2002-12-27,2.680500030517578,2.8250000476837163,2.674999952316284,2.8250000476837163,19208.0,-0.019030208352965206,1.0761256408014097,-100.0,22.150938668236222,27.54326807807199,0.08659175197013846,0.2731898202235179,0.12836657419364217,0.3012255991474664,13.490689337993834,0.15000009536743208,-0.23052029166945776,-0.22324997186660767,-0.5899484759180966,0.1434485321848813,-0.40659922389235215,-0.039900719840863186,-0.05299997329711914,16.23193894277678,-2.7866941659464644,0.18334925202574442,12,0.11699998378753662,0.35199999809265137,0.06824994087219238,0.22449994087219238,-0.009000062942505327,4,0.014083195408416627,1.0,2.7325000762939453,1.0,2.7325000762939453,1.0,2.7325000762939453,0.014083195408416627
538,2002-12-30,2.6559998989105225,2.700000047683716,2.6524999141693115,2.674999952316284,6892.0,-0.009140134798776733,-2.6538532076440595,0.13148824324301986,25.65463842900951,26.91160979799086,0.08135698904475852,0.27117004618493157,0.15588952841342074,0.319548074750887,11.798650677777392,0.0475001335144043,-0.2474585108114904,-0.22208759784698495,-0.5823333009030529,0.138158105209083,-0.4022104493750187,-0.041964746318951196,-0.02454984188079834,2.028975091151839,-17.285539377270002,0.18012285152803392,12,0.08775007724761963,0.37650012969970703,0.13150012493133545,0.24400007724761963,-0.0625,0,-0.002917844958079674,1.0761256408014097,2.680500030517578,1.0,2.7325000762939453,1.0,2.7325000762939453,-0.002917844958079674
539,2002-12-31,2.664999961853028,2.664999961853028,2.664999961853028,2.664999961853028,0.0,0.0033885780440718882,1.0,-0.0,20.776783868096757,26.42289079647042,0.04801201114622744,0.24636956717886394,0.15241644262761822,0.3044358181174367,10.394410124953657,0.009000062942505327,-0.2533787328854391,-0.19503753185272155,-0.5602203184278407,0.1701452547223976,-0.3776289251402809,-0.01244613856516219,-0.029678905010223744,7.246398845640568,-10.771074626118251,0.18259139328755955,12,0.061250090599059615,0.3675000667572017,0.1893750429153438,0.2350000143051143,-0.08874988555908248,1,-0.015759870887167793,-2.6538532076440595,2.6559998989105225,1.0761256408014097,2.680500030517578,1.0,2.7325000762939453,-0.015759870887167793
540,2003-01-01,2.664999961853028,2.664999961853028,2.664999961853028,2.664999961853028,0.0,0.0,1.0,0.0,26.5158962468942,26.59529979326384,0.03495274169071694,0.22002327957980494,0.15749321292069185,0.29858490830013285,9.066059421379071,0.0,-0.264071204773757,-0.17115002870559648,-0.5206319696937682,0.17833191228257528,-0.34589099919968236,0.003590941788489399,-0.025885325193405695,7.246398845640568,-12.031812543683918,0.17474097049408577,1,0.061250090599059615,0.3675000667572017,0.19187498092651323,0.2350000143051143,-0.1194999217987065,2,-0.02870541840895635,1.0,2.664999961853028,-2.6538532076440595,2.6559998989105225,1.0761256408014097,2.680500030517578,-0.02870541840895635
541,2003-01-02,2.767750024795532,2.7774999141693115,2.6549999713897705,2.727499961853028,11096.0,0.0385553712620168,3.100427358953589,100.0,41.7353718645129,28.254151596853436,-0.06985210724886004,0.08824644152264627,0.05966784807661085,0.19052202255170503,7.446739148657754,0.12249994277954102,-0.25544901773094075,-0.04709997177124059,-0.35416786774513875,0.2599679242026576,-0.2006339197581899,0.10643397621570871,-0.1249176799154279,66.81160662208777,43.477613048082674,0.1535339479869492,1,-0.02900004386901811,0.2647500038146977,0.2247499823570256,0.17599999904632613,-0.26625013351440385,3,-0.05040200158759067,1.0,2.664999961853028,1.0,2.664999961853028,-2.6538532076440595,2.6559998989105225,-0.05040200158759067
542,2003-01-03,2.877500057220459,2.962500095367432,2.822499990463257,2.822499990463257,22936.0,0.03965315922381207,-4.090906726430201,1.3664591490395455,48.246636599908264,29.664790538787592,-0.15927623963762905,-0.04018182661298919,-0.042652314672317004,0.0744866232079957,6.938339394446078,0.1947500705719003,-0.22838940791538143,0.07320005893707293,-0.20766156064146868,0.35406167851561454,-0.0672307508521981,0.21363086872634396,-0.2310243582842828,72.58064888270187,47.23937508289441,0.14043080978927086,1,-0.0700000524520874,0.1549999713897705,0.11499994993209839,0.06624996662139893,-0.377500057220459,4,-0.08766288483575024,3.100427358953589,2.767750024795532,1.0,2.664999961853028,1.0,2.664999961853028,-0.08766288483575024
543,2003-01-06,2.905250072479248,2.9674999713897705,2.884999990463257,2.962500095367432,12024.0,0.009643793121448141,1.453539242588614,-1.0409082436374908,54.19483764793316,32.479934511012615,-0.1759381794377699,-0.09077941568928027,-0.06539822496760106,0.03995002917468904,6.412085535313327,0.08999991416931152,-0.19586684790519815,0.11250007152557373,-0.1268092358503834,0.35180937890153086,-0.007154582162404832,0.2321547252135523,-0.25025010108947754,80.08003234863281,51.13687018589938,0.11965465368797862,1,-0.09525012969970703,0.11349999904632568,0.11412495374679565,0.06349992752075195,-0.3229999542236328,0,-0.08045782602965412,-4.090906726430201,2.877500057220459,3.100427358953589,2.767750024795532,1.0,2.664999961853028,-0.08045782602965412
544,2003-01-07,2.872499942779541,2.9500000476837163,2.869999885559082,2.9500000476837163,11152.0,-0.011272740343401533,1.0645175183581936,1.353713081574517,58.674118703825044,36.23132299175582,-0.13548871835403098,-0.0717496736035117,-0.025342344640380432,0.0656143222197958,6.595291833970446,0.08000016212463423,-0.16037624831615993,0.08612494468688947,-0.1361229798059722,0.30837286917975115,-0.024999017559541592,0.19724890693332053,-0.19874997138977069,69.59999084472656,35.74030621851041,0.11112396224643091,1,-0.0625,0.09625005722045898,0.1650000810623169,0.09625005722045898,-0.32249999046325684,1,-0.0971279545436814,1.453539242588614,2.905250072479248,-4.090906726430201,2.877500057220459,3.100427358953589,2.767750024795532,-0.0971279545436814
545,2003-01-08,2.7925000190734863,2.875,2.7774999141693115,2.8624999523162837,9520.0,-0.027850278607366552,1.0526327677377094,0.9032237224626805,54.69502532095603,39.182694149930235,-0.05149836141595321,-0.012887786452020933,0.061506731245454915,0.13779168668400743,6.4987530610347095,0.09750008583068848,-0.14436363019665555,0.01912502050399789,-0.16466957831443185,0.20291961932242764,-0.07277227890521676,0.11102231991321254,-0.10112504768371577,44.00001525878906,7.156695565962451,0.09189729940921482,1,0.017499923706054688,0.17624998092651367,0.27687495946884155,0.17624998092651367,-0.247999906539917,2,-0.07743954925783303,1.0645175183581936,2.872499942779541,1.453539242588614,2.905250072479248,-4.090906726430201,2.877500057220459,-0.07743954925783303
546,2003-01-09,2.77649998664856,2.8125,2.752500057220459,2.789999961853028,28808.0,-0.005729644517687427,1.0512782892565327,0.1928569725579966,62.40840979314373,43.655746497142175,-0.03196168979292935,-0.007719041816918626,0.0845529910124374,0.14467900494801178,6.954158527531215,0.059999942779541016,-0.12273467392641191,0.00974998474121147,-0.1626601711367779,0.18216014061920083,-0.07645509319778299,0.09595506268020593,-0.06855751525878961,11.16276232984967,-28.606130134588128,0.08620507793899462,1,0.033499956130981,0.19225001335143999,0.3053750395774837,0.19225001335143999,-0.243499994277955,3,-0.08319825236991008,1.0526327677377094,2.7925000190734863,1.0645175183581936,2.872499942779541,1.453539242588614,2.905250072479248,-0.08319825236991008
547,2003-01-10,2.7804999351501465,2.799999952316284,2.752500057220459,2.789999961853028,23800.0,0.0014406441638110667,2.220331038049979,0.703706974197797,56.74392359759,47.110111515873335,-0.022668775362882254,-0.01920103221409608,0.08738805968288776,0.1316168402664193,7.585061226769662,0.047499895095825195,-0.09673889616300757,0.017874932289123624,-0.1486876503105723,0.18443751488881954,-0.06540635901072411,0.10115622358897136,-0.05698401376037587,13.023204236089933,-27.2891764911026,0.08328129129984793,1,0.030750036239624023,0.18825006484985352,0.330125093460083,0.18825006484985352,-0.2512500286102295,4,-0.10034168328579829,1.0512782892565327,2.77649998664856,1.0526327677377094,2.7925000190734863,1.0645175183581936,2.872499942779541,-0.10034168328579829
548,2003-01-13,2.7695000171661377,2.7874999046325684,2.755000114440918,2.7699999809265137,28928.0,-0.003956093594878918,-1.20339284415385,0.052627616322840486,53.94035324520738,50.79495255777452,0.0068439807819205,-0.01949851450633666,0.09830494012308755,0.13407718080071174,8.036850080552348,0.03249979019165039,-0.0764223412421039,0.013412511348724454,-0.14016349850552068,0.1669885212029696,-0.06337549357839789,0.0902005162758468,-0.03134505277636723,8.607575071676456,-29.807090611131386,0.07678800492712251,1,0.04174995422363281,0.1692500114440918,0.3411250114440918,0.1992499828338623,-0.22799992561340332,0,-0.09730998934670554,2.220331038049979,2.7804999351501465,1.0512782892565327,2.77649998664856,1.0526327677377094,2.7925000190734863,-0.09730998934670554
549,2003-01-14,2.762500047683716,2.8250000476837163,2.75,2.755000114440918,8664.0,-0.0025275210106640023,-7.5713546136974115,-15.000953743443015,53.14794902598686,53.754069533229256,0.03255197487871042,-0.020645321726265653,0.10546119865400794,0.1317315687502214,8.501543982669062,0.07500004768371626,-0.04481482639934864,0.010912537574768066,-0.13589368350373343,0.15771875865326956,-0.06249057296448246,0.0843156481140186,0.2049999237060547,10.000038146972656,-25.452157757893673,0.07340311053925071,1,0.04874992370605469,0.14374995231628418,0.34812498092651367,0.20624995231628418,-0.19000005722045898,1,-0.06524884210562654,-1.20339284415385,2.7695000171661377,2.220331038049979,2.7804999351501465,1.0512782892565327,2.77649998664856,-0.06524884210562654
550,2003-01-15,2.7602500915527344,2.799999952316284,2.7574999332427983,2.7574999332427983,8828.0,-0.0008144637437628166,-29.90732553100229,0.36669103856051555,52.898172531802416,54.994380718483654,0.055578746887058106,-0.020344136299940807,0.10848927929537666,0.12556584735421872,9.203590811778344,0.042500019073485884,-0.016484589814677264,0.009237575531005682,-0.13732602239897584,0.1558011734609872,-0.06404422343398508,0.08251937449599644,0.20289988040924056,13.666780047874338,-16.403222266901174,0.07328179896499067,1,0.09849989414215088,0.09974992275238037,0.33974993228912354,0.20849990844726562,-0.20725011825561523,2,-0.07617068463465837,-7.5713546136974115,2.762500047683716,-1.20339284415385,2.7695000171661377,2.220331038049979,2.7804999351501465,-0.07617068463465837
551,2003-01-16,2.7425000667572017,2.762500047683716,2.7249999046325684,2.7300000190734863,8796.0,-0.006430585710277992,-2.3333050766638763,4.54521022973616,56.974129048487676,55.96410210165914,0.0775227458788188,-0.002028665070447744,0.13061517288539504,0.13511071790803664,9.416426306181975,0.03750014305114746,0.01538774905915119,-0.008937454223633345,-0.15534254583403406,0.13746763738676737,-0.0821400000288337,0.06426509158156701,0.21638690576553365,17.500137090486355,-13.728730882846342,0.07320254580520043,1,0.10374987125396773,0.10374999046325728,0.3574999570846562,0.2262499332427983,-0.20624995231628374,3,-0.0721968821892327,-29.90732553100229,2.7602500915527344,-7.5713546136974115,2.762500047683716,-1.20339284415385,2.7695000171661377,-0.0721968821892327
552,2003-01-17,2.684000015258789,2.747499942779541,2.6675000190734863,2.7249999046325684,16060.0,-0.021330920719934365,-1.1621635554066332,-3.2799786377769196,52.92582119856999,55.823100273952114,0.11810868549987674,0.06309281242667586,0.19411045737077792,0.18434345453291545,9.012305760244603,0.07999992370605469,0.03877375468363731,-0.0695875048637391,-0.21031686057752053,0.07114185085004232,-0.13995218272062981,0.0007771729931516091,0.2655314745483395,10.476186151137643,-23.436421615873332,0.07036467785689061,1,0.12475001811981201,0.11349999904632568,0.39162498712539673,0.28474998474121094,-0.15899991989135698,4,-0.05625932266383571,-2.3333050766638763,2.7425000667572017,-29.90732553100229,2.7602500915527344,-7.5713546136974115,2.762500047683716,-0.05625932266383571
553,2003-01-20,2.6730000972747803,2.700000047683716,2.6624999046325684,2.677500009536743,4724.0,-0.004098330075064549,-1.9411533714798608,0.10975425374783387,50.832480302555865,54.95180711825554,0.10359331874507482,0.07448564704935645,0.2124180281891328,0.18711554696153598,9.001511125069241,0.03750014305114746,0.04590466244965574,-0.07841242551803607,-0.2228509460156971,0.06602609497962497,-0.15063168576686659,-0.006193165269205547,0.2596095042883295,6.461651322304937,-29.55074271789669,0.07221926024883049,1,0.0957498550415039,0.12449991703033447,0.36824989318847656,0.2957499027252197,-0.20025014877319336,0,-0.053778595399761375,-1.1621635554066332,2.684000015258789,-2.3333050766638763,2.7425000667572017,-29.90732553100229,2.7602500915527344,-0.053778595399761375
554,2003-01-21,2.672499895095825,2.75,2.672499895095825,2.674999952316284,6188.0,-0.00018713137327042162,-60.99866488651536,0.5555791035286638,50.77961854033358,54.516761920408605,0.08128837044752046,0.07405726470598761,0.21521267632377583,0.18069861145970245,9.147913533947607,0.0775001049041748,0.03987767978726531,-0.07591261863708487,-0.22443965360815188,0.07261441633398213,-0.1501761361226186,-0.0016491011515511467,0.23850093071284117,7.272717814803448,-31.040863628178833,0.07426351748553353,1,0.0712500810623169,0.12500011920928955,0.35812509059906006,0.3212500810623169,-0.19349980354309082,1,-0.04901770203377076,-1.9411533714798608,2.6730000972747803,-1.1621635554066332,2.684000015258789,-2.3333050766638763,2.7425000667572017,-0.04901770203377076
555,2003-01-22,2.6730000972747803,2.700000047683716,2.650000095367432,2.674999952316284,12260.0,0.00018716639797555779,-1.0833374725569676,0.7999237078008774,37.49176945147726,51.74824632689011,0.06934705810009234,0.07259278886276332,0.21875253016389173,0.17285469464795922,9.221834089779172,0.049999952316283736,0.025705731076137273,-0.07243741750717181,-0.2246444407027628,0.07976960568841918,-0.1485409291049673,0.003666094090623684,0.21812065483979826,20.444454805354674,-13.675073845788113,0.07610351159779553,1,0.0644999742507939,0.12449991703033447,0.3638749122619629,0.3207498788833618,-0.16475009918212846,2,-0.037598242856027864,-60.99866488651536,2.672499895095825,-1.9411533714798608,2.6730000972747803,-1.1621635554066332,2.684000015258789,-0.037598242856027864
556,2003-01-23,2.6972498893737797,2.797499895095825,2.6624999046325684,2.797499895095825,17844.0,0.009072125408346565,1.69326648893286,50.12863614687627,19.266817346623554,47.584123410116064,0.03651318429130379,0.04802921931712367,0.19906906159881066,0.14168690588819155,9.588857588405222,0.13499999046325684,0.009954470910406243,-0.04642511606216404,-0.20007248144060874,0.10722224931628066,-0.12324879875138661,0.030398566627058532,0.1697587970660841,32.03380214302234,2.6645345963574414,0.07682368268922239,1,0.040250182151794434,0.100250124931335,0.3308750987052913,0.30275011062622026,-0.1957499980926518,3,-0.053480367779401794,-1.0833374725569676,2.6730000972747803,-60.99866488651536,2.672499895095825,-1.9411533714798608,2.6730000972747803,-0.053480367779401794
557,2003-01-24,2.718250036239624,2.75,2.6675000190734863,2.677500009536743,13920.0,0.007785762434759036,-1.7160484136826737,-0.40648403368539393,17.364765172439235,43.52016917980849,0.006430519315490546,0.03162357254741277,0.18371488175437767,0.11362105420227708,10.391557598717844,0.08249998092651367,0.0021631456467874344,-0.027312469482422053,-0.17860151641114008,0.12397657744629598,-0.10295699294678107,0.04833205398193696,0.12705779109299664,46.27120917985498,22.353331257570463,0.07564452346435899,1,0.01925003528595015,0.07924997806549072,0.278624951839447,0.281749963760376,-0.21825003623962402,4,-0.06695481260821812,1.69326648893286,2.6972498893737797,-1.0833374725569676,2.6730000972747803,-60.99866488651536,2.672499895095825,-0.06695481260821812
558,2003-01-27,2.648250102996826,2.7249999046325684,2.630000114440918,2.674999952316284,6684.0,-0.025751837509265463,-2.0039541782735055,-0.6564375899554172,15.36682215116501,39.32226619371718,0.06417064552136642,0.10647201727675304,0.25823663589147117,0.17607650399722763,11.224199004929284,0.09499979019165039,-0.011771987418929264,-0.09692491292953509,-0.24921620230361485,0.055366376444544674,-0.1730705576165752,-0.020779268242494986,0.17752695113927563,10.89552982371236,-6.944631327659154,0.07614564468703997,1,0.0667499303817749,0.15049993991851807,0.3211249113082886,0.35174989700317383,-0.18975019454956055,0,-0.046540169106354945,-1.7160484136826737,2.718250036239624,1.69326648893286,2.6972498893737797,-1.0833374725569676,2.6730000972747803,-0.046540169106354945
559,2003-01-28,2.622999906539917,2.737499952316284,2.612499952316284,2.737499952316284,8340.0,-0.009534672132490596,1.1834052406256768,4.280399654179702,18.494437053574885,35.49962891835856,0.07549038558134358,0.13535401268446945,0.2860434488317427,0.19156290166935497,12.036075093089153,0.125,-0.023276536774296197,-0.12007510662078857,-0.2780728032841502,0.037922590042573034,-0.19907395495246938,-0.04107625828910777,0.17928391483276274,5.67565268717153,-8.48965281915092,0.07899884833168082,1,0.0820000171661377,0.16700005531311035,0.3232501149177551,0.377000093460083,-0.13324999809265137,1,-0.057281724510821475,-2.0039541782735055,2.648250102996826,-1.7160484136826737,2.718250036239624,1.69326648893286,2.6972498893737797,-0.057281724510821475
560,2003-01-29,2.588500022888184,2.6475000381469727,2.575000047683716,2.575000047683716,9588.0,-0.013152834495233634,-9.74075905550748,-0.11790366643901039,17.304370396968707,31.09187795707867,0.09282722930244658,0.17268237213478566,0.3193990224523744,0.2173564556327432,12.753006478441337,0.07249999046325684,-0.034245040671092575,-0.15074999332427952,-0.3200088387993487,0.01850885215078968,-0.23537941606181434,-0.0661205705867447,0.1872140568166003,6.067408747235613,-8.127493306686109,0.08462942273753467,1,0.09774994850158647,0.18274998664855913,0.3508750200271602,0.41149997711181596,-0.11199998855590865,2,-0.042302464889790614,1.1834052406256768,2.622999906539917,-2.0039541782735055,2.648250102996826,-1.7160484136826737,2.718250036239624,-0.042302464889790614
561,2003-01-30,2.6282498836517334,2.6700000762939453,2.575000047683716,2.6624999046325684,18704.0,0.015356330079996372,2.857840645589168,-2.5370432509756684,26.45011207330819,28.150132498716246,0.03929941575241802,0.1285357500174933,0.2761142790950659,0.1693224441879182,12.74755471875801,0.09500002861022949,-0.04439127202946214,-0.10402512550354004,-0.27971409057964536,0.07166383957256528,-0.1918696080415927,-0.01618064296548738,0.11534995092968003,30.428485987114495,15.420901912832878,0.08784448253805258,1,0.05800008773803711,0.14300012588500977,0.2867501378059387,0.3717501163482666,-0.1919999122619629,3,-0.0456577155412452,-9.74075905550748,2.588500022888184,1.1834052406256768,2.622999906539917,-2.0039541782735055,2.648250102996826,-0.0456577155412452
562,2003-01-31,2.625250101089477,2.684999942779541,2.602499961853028,2.684999942779541,10932.0,-0.0011413612460959843,1.761512954442962,1.744519856600897,27.121339772842333,25.51556132874808,0.036977729240247115,0.1177033547187416,0.273053594086877,0.1645752154855491,11.6419356092863,0.08249998092651323,-0.0553803151814698,-0.09441241025924718,-0.2622462400325265,0.07342141951403214,-0.17832932514588684,-0.010495495372607522,0.09137376758830484,30.923127936217952,14.481973075893212,0.08391691488663959,1,0.06099987030029341,0.14599990844726607,0.289749920368195,0.3747498989105229,-0.2580001354217525,4,-0.047138445878734725,2.857840645589168,2.6282498836517334,-9.74075905550748,2.588500022888184,1.1834052406256768,2.622999906539917,-0.047138445878734725
563,2003-02-03,2.671499967575073,2.6875,2.625,2.625,4996.0,0.01761731823813739,-1.6881739175019868,-0.778244197135764,37.16500322823622,24.002826294070598,-0.010624598770064164,0.05591016655548087,0.21802059647254524,0.11148715217494232,10.457819142995243,0.0625,-0.06708999079722666,-0.036475038528442916,-0.1808020471085392,0.10785197005165337,-0.10863854281849106,0.035688465761605226,0.022464089743658544,59.38460093841581,40.38839548281109,0.07216350429004811,2,0.01475000381469771,0.09975004196167037,0.24350005388259932,0.3285000324249272,-0.39899992942810014,0,-0.06419613312993744,1.761512954442962,2.625250101089477,2.857840645589168,2.6282498836517334,-9.74075905550748,2.588500022888184,-0.06419613312993744
564,2003-02-04,2.5934998989105225,2.7100000381469727,2.539999961853028,2.637500047683716,43024.0,-0.02919710634896666,-1.2516562983547614,-0.9462404183864525,30.62170598565106,23.2394859089788,0.06145331731411918,0.1179857316212054,0.28523129392458024,0.18160710190530605,9.230675319045547,0.17000007629394487,-0.07499322544668985,-0.10052510499954215,-0.2311816655185548,0.030131455519470496,-0.16585338525904847,-0.035196824740035826,-0.01849985122680664,31.47053708669439,11.312741269643478,0.06532828025950631,2,0.07525002956390381,0.16025006771087646,0.29462510347366333,0.40650010108947754,-0.3567500114440918,1,-0.05205320829970639,-1.6881739175019868,2.671499967575073,1.761512954442962,2.625250101089477,2.857840645589168,2.6282498836517334,-0.05205320829970639
565,2003-02-05,2.5762500762939453,2.637500047683716,2.549999952316284,2.549999952316284,9536.0,-0.006651175357216488,-5.666642446480958,-0.5965917095638038,30.657347762913858,24.505100399677723,0.07100256746601685,0.12459187002272021,0.2853290143938185,0.19211378765195164,8.767102713372326,0.08750009536743164,-0.08185778849634762,-0.10696243047714216,-0.23908940521820066,0.025164544263916344,-0.17302591784767163,-0.040898943106612684,0.13374996185302734,21.32358716018335,0.7953448321262151,0.06606348737052935,2,0.06874990463256836,0.1774998903274536,0.30312496423721313,0.4237499237060547,-0.3015000820159912,2,-0.03357599816983381,-1.2516562983547614,2.5934998989105225,-1.6881739175019868,2.671499967575073,1.761512954442962,2.625250101089477,-0.03357599816983381
566,2003-02-06,2.5455000400543213,2.6075000762939453,2.539999961853028,2.565000057220459,11336.0,-0.011935967134005576,-3.4262118239309354,-0.7428542883352558,32.773622583118836,26.217195667531012,0.08712533099719622,0.14456032323213996,0.2958948600082265,0.21651210474350568,8.528263659391552,0.06750011444091752,-0.09005436070842032,-0.12616246938705444,-0.26420702644139693,0.011882087667288044,-0.19518474791422546,-0.05714019085988342,0.16449999809265137,3.2353386664270603,-17.797544075228366,0.06902227852717116,2,0.09324991703033447,0.20824992656707764,0.33387500047683716,0.4544999599456787,-0.23675012588500977,3,-0.02710666063103795,-5.666642446480958,2.5762500762939453,-1.2516562983547614,2.5934998989105225,-1.6881739175019868,2.671499967575073,-0.02710666063103795
567,2003-02-07,2.501499891281128,2.5924999713897705,2.5,2.5924999713897705,60804.0,-0.017285463791332112,1.0329646145220366,4.666666666666667,30.287330051377793,27.875029878665764,0.10856264068692711,0.17558933511032127,0.3196699183601419,0.2555965802340334,8.425088484138838,0.09249997138977051,-0.09374509045367496,-0.1562126159667967,-0.30399275414429194,-0.008432477789301451,-0.23010268505554432,-0.08232254687804907,0.20170014381408707,0.7142338136520724,-21.246330124033,0.07389006908874755,2,0.11725008487701416,0.23225009441375732,0.38412511348724365,0.49850010871887207,-0.2389998435974121,4,-0.026084318499786208,-3.4262118239309354,2.5455000400543213,-5.666642446480958,2.5762500762939453,-1.2516562983547614,2.5934998989105225,-0.026084318499786208
568,2003-02-10,2.5,2.5299999713897705,2.4825000762939453,2.5,44228.0,-0.000599596780457845,-1.714291553133515,-0.0,30.217885236354448,29.177635232307935,0.09702495687430224,0.16428681352142638,0.30621640631104796,0.25467691291101335,8.37950043054872,0.047499895095825195,-0.0947706923264926,-0.14423750638961774,-0.2981208377908642,0.009645825011628695,-0.22117917209024096,-0.06729584068899452,0.1910080329895023,7.692275446340615,-15.460045464061361,0.07694166570062318,2,0.09625005722045898,0.2250000238418579,0.42000001668930054,0.5,-0.22825002670288086,0,-0.05310001373291018,1.0329646145220366,2.501499891281128,-3.4262118239309354,2.5455000400543213,-5.666642446480958,2.5762500762939453,-0.05310001373291018
569,2003-02-11,2.5822501182556152,2.612499952316284,2.5,2.5374999046325684,21404.0,0.03290004730224605,1.1377687167289614,100.0,41.236112191983864,31.836717653976287,0.009372184897682434,0.07150661848536766,0.21427841333040964,0.1732152879260358,7.69890815632617,0.11249995231628418,-0.09581925734751984,-0.052974891662597834,-0.19858597008463663,0.09263618675944096,-0.125780430873617,0.019830647548421343,0.09207727819824241,64.35487766048266,39.172144212132004,0.07280553921101932,2,0.01399993896484375,0.13399994373321533,0.33212488889694214,0.41774988174438477,-0.32975006103515625,1,-0.11995355442868083,-1.714291553133515,2.5,1.0329646145220366,2.501499891281128,-3.4262118239309354,2.5455000400543213,-0.11995355442868083
570,2003-02-12,2.549999952316284,2.625,2.5199999809265137,2.5199999809265137,18968.0,-0.012489172025333062,-6.0000079472935495,0.6703872218907169,35.99619981361846,32.89739406956632,0.039768921098159105,0.09191002185973973,0.23250243445875363,0.2062740052473182,7.020751834751068,0.10500001907348633,-0.0906558846279446,-0.07471255064010629,-0.21246447687321313,0.06303937559300055,-0.1435885137566597,-0.005836587523552872,0.10898125852478069,47.368359411599364,22.099975818247803,0.06887596311655352,2,0.046250104904174805,0.12875008583068848,0.33937501907348633,0.4500000476837158,-0.28999996185302734,2,-0.12284316498332237,1.1377687167289614,2.5822501182556152,-1.714291553133515,2.5,1.0329646145220366,2.501499891281128,-0.12284316498332237
571,2003-02-13,2.5445001125335693,2.634999990463257,2.525000095367432,2.619999885559082,61584.0,-0.0021567999551211914,1.0853064074720988,-2.5166615009258595,32.974026957089734,33.547692645593806,0.03591653262453143,0.08623705217385069,0.22197890198785908,0.21124133422022773,6.678838897240273,0.10999989509582475,-0.08735413710576001,-0.07031239271163958,-0.20068351149184238,0.06005872606856322,-0.13549795210174098,-0.005126833321538182,0.10036260754372606,40.65578435066468,17.298733083637508,0.06518555939010151,2,0.05174994468688965,0.10924994945526123,0.34487485885620117,0.45549988746643066,-0.22125005722045898,3,-0.10601301093558368,-6.0000079472935495,2.549999952316284,1.1377687167289614,2.5822501182556152,-1.714291553133515,2.5,-0.10601301093558368
572,2003-02-14,2.532999992370605,2.572499990463257,2.532500028610229,2.567500114440918,53688.0,-0.004519598999551122,-1.2535158296283049,0.4569566329511315,37.24403306776099,33.55647373887434,0.036827663723351556,0.09048374883825483,0.22038468765460673,0.22117863677105065,6.879873479165707,0.03999996185302779,-0.08064485017980072,-0.07426251173019471,-0.20525090919338096,0.05672588573299153,-0.13975671046178784,-0.00876831299860159,0.10199999809265181,33.11471770442617,7.843403919654598,0.06549419873159305,2,0.06325006484985396,0.12075006961822554,0.3563749790191655,0.467000007629395,-0.2664999961853023,4,-0.08853141684829635,1.0853064074720988,2.5445001125335693,-6.0000079472935495,2.549999952316284,1.1377687167289614,2.5822501182556152,-0.08853141684829635
573,2003-02-17,2.529249906539917,2.559999942779541,2.525000095367432,2.549999952316284,58036.0,-0.001480491844446652,-1.3931791134804226,0.6014484741264849,39.10516358767989,34.49908013909977,0.02042553836346528,0.08739293101800882,0.20918752524313522,0.22508462088168013,7.105497674671396,0.03499984741210893,-0.07936297899532807,-0.07082508802413923,-0.2023998733524821,0.060749697304203654,-0.13661248068831044,-0.0050376953599680085,0.10575008392333984,21.666598967559175,-5.832133767549532,0.0657873926641714,2,0.030750155448913574,0.12450015544891357,0.36075007915496826,0.470750093460083,-0.2392499446868892,0,-0.10546599533974965,-1.2535158296283049,2.532999992370605,1.0853064074720988,2.5445001125335693,-6.0000079472935495,2.549999952316284,-0.10546599533974965
574,2003-02-18,2.5415000915527344,2.587500095367432,2.5374999046325684,2.567500114440918,30736.0,0.004843406332107447,-1.941153371479887,1.2530103869840978,44.24020438549941,36.00828643049816,2.623691355818636e-05,0.0683286091573696,0.18621667769395334,0.21346232752110783,7.012074514980732,0.05825018882751509,-0.07847192316951279,-0.05202491283416766,-0.181444056668846,0.07739423100051068,-0.1167344847515066,0.01268465908317129,0.08129990577697743,18.69574682022204,-11.038276756772142,0.06470957191733909,2,0.0172499418258667,0.11224997043609619,0.3334999084472656,0.4584999084472656,-0.28949999809265137,1,-0.10613815012330408,-1.3931791134804226,2.529249906539917,-1.2535158296283049,2.532999992370605,1.0853064074720988,2.5445001125335693,-0.10613815012330408
575,2003-02-19,2.572499990463257,2.6175000667572017,2.525000095367432,2.5374999046325684,38136.0,0.012197480934019067,-2.0833475722908723,-1.346155962293218,43.01817295840858,37.146569805530355,-0.03527063761767302,0.03100298720095873,0.1429428097780474,0.1834765477631617,7.270635051774657,0.09249997138976962,-0.08430045208070958,-0.016000008583068936,-0.14012218311859126,0.10812216595245339,-0.07806109585082988,0.046061078684692,-0.08999991416931152,43.18176399572557,12.976444178928816,0.062061087267761064,2,-0.013749957084655762,0.06875002384185791,0.2862499952316284,0.42750000953674316,-0.32649993896484375,2,-0.12439258869935788,-1.941153371479887,2.5415000915527344,-1.3931791134804226,2.529249906539917,-1.2535158296283049,2.532999992370605,-0.12439258869935788
576,2003-02-20,2.552999973297119,2.595000028610229,2.539999961853028,2.539999961853028,11820.0,-0.007580181628154659,-7.461541283058065,0.3714279875477561,41.31087411679095,38.3714080350207,-0.016310051434571093,0.04125734762491007,0.15431534795116608,0.20320898384602692,6.71482120006808,0.05500006675720126,-0.08064675232335539,-0.028287529945373535,-0.14214182628095218,0.0855667663902051,-0.08521467811316263,0.028639618222415564,-0.06779989719390889,30.27014766491464,0.14919700857262796,0.05692714816778928,2,0.005750060081481934,0.08700001239776611,0.30637502670288086,0.44700002670288086,-0.31049990653991744,3,-0.11476693533038396,-2.0833475722908723,2.572499990463257,-1.941153371479887,2.5415000915527344,-1.3931791134804226,2.529249906539917,-0.11476693533038396
577,2003-02-21,2.536250114440918,2.559999942779541,2.5,2.5,8032.0,-0.006560853517976861,-2.310331219910026,2.788467886879749,32.49194006855343,38.624080794153926,0.006579404889704321,0.04603327071106378,0.16405846647403122,0.22085466326573977,5.923782079535907,0.059999942779541016,-0.07625791869854925,-0.035937392711639315,-0.13128908095344105,0.05941429553016242,-0.08361323683253996,0.01173845140926133,-0.048404038524628046,30.851143698347016,4.248772923890915,0.04767584412090084,2,0.03124988079071045,0.10374987125396729,0.30999988317489624,0.46374988555908203,-0.3112502098083496,4,-0.0839822767932179,-7.461541283058065,2.552999973297119,-2.0833475722908723,2.572499990463257,-1.941153371479887,2.5415000915527344,-0.0839822767932179
578,2003-02-24,2.525000095367432,2.552500009536743,2.512500047683716,2.549999952316284,9744.0,-0.0044356899224687885,1.6666666666666667,-0.6896490489594995,39.28016291552531,38.40675309676964,0.024304502441502063,0.05014735477344656,0.16682569128876557,0.23086844797673134,5.499172342416396,0.039999961853027344,-0.07154054474897587,-0.041024911403655384,-0.13148378983735842,0.049433967030047654,-0.08625435062050668,0.004204527813195913,-0.03456093963432405,21.27666482019237,-4.515353898755553,0.045229439216851415,2,0.04249989986419633,0.11499989032745317,0.2781249284744258,0.4749999046325679,-0.3125,0,-0.10237627303713548,-2.310331219910026,2.536250114440918,-7.461541283058065,2.552999973297119,-2.0833475722908723,2.572499990463257,-0.10237627303713548
579,2003-02-25,2.472749948501587,2.5,2.462500095367432,2.5,24980.0,-0.020693126690057406,1.752281377138075,1.0900082970140479,35.40197850133468,38.34072850651589,0.0663678822818059,0.09545819473499861,0.21135035639213617,0.28164581550053036,5.30022807023154,0.0625,-0.06245904994386686,-0.08576256036758423,-0.18112192064287003,0.00959679990770157,-0.1334422405052269,-0.03808288022994155,0.1447501182556148,6.612809694254786,-18.928813298509837,0.04767968013764281,2,0.07600009441375732,0.1572500467300415,0.31037503480911255,0.5272500514984131,-0.21525001525878862,1,-0.07390556686061212,1.6666666666666667,2.525000095367432,-2.310331219910026,2.536250114440918,-7.461541283058065,2.552999973297119,-0.07390556686061212
580,2003-02-26,2.4790000915527344,2.5,2.4749999046325684,2.497499942779541,12244.0,0.0025276082019272117,1.1276707992614086,0.6788923399973752,39.924269736143394,39.112977704188516,0.05474421325666734,0.08493883258881318,0.19989128784819066,0.2746628045413475,5.488275604823819,0.027250051498413086,-0.0525547900819463,-0.07403742074966413,-0.1745803132199346,0.026505471720606355,-0.1243088669847996,-0.023765974514528665,0.13539997577667195,12.45283358374769,-15.253142791702597,0.050271446235135325,2,0.06099998950958252,0.15099990367889404,0.29162490367889404,0.5209999084472656,-0.24925017356872514,2,-0.09156917697024725,1.752281377138075,2.472749948501587,1.6666666666666667,2.525000095367432,-2.310331219910026,2.536250114440918,-0.09156917697024725
581,2003-02-27,2.508249998092652,2.525000095367432,2.4549999237060547,2.5,5100.0,0.011799074408906707,2.3532861637913305,-0.445949429079592,51.07059449909858,40.64926230767047,0.022139695369157053,0.048736638412955724,0.16688192723124162,0.24452333398334547,5.334631533944633,0.0700001716613774,-0.053100809059897,-0.03878751993179286,-0.1346450565745223,0.05707001671093659,-0.0867162882531578,0.009141248389572088,0.1031120697975152,50.71434734628859,18.78468512892862,0.04792876832136483,2,0.027999997138976607,0.11799991130828813,0.2592500448226924,0.504250049591064,-0.30874991416931197,3,-0.10455494739107407,1.1276707992614086,2.4790000915527344,1.752281377138075,2.472749948501587,1.6666666666666667,2.525000095367432,-0.10455494739107407
582,2003-02-28,2.501499891281128,2.557499885559082,2.477499961853028,2.477499961853028,16304.0,-0.002691161892417804,-5.666679912182442,2.9090830274829558,50.233991952551456,41.8857987926562,0.026766383886365208,0.048212198446188737,0.17271475590734475,0.25049526554031676,5.148357359325568,0.07999992370605424,-0.048095805289396054,-0.03935011625289908,-0.12977243697375052,0.05107220446795235,-0.08456127661332502,0.005861044107526858,0.10360769084167476,45.36583890806576,9.941923450224927,0.04521116036042573,2,0.03475010395050049,0.10100007057189941,0.2660001516342163,0.5172500610351562,-0.2779998779296875,4,-0.10353781162520104,2.3532861637913305,2.508249998092652,1.1276707992614086,2.4790000915527344,1.752281377138075,2.472749948501587,-0.10353781162520104
583,2003-03-03,2.5,2.5374999046325684,2.5,2.5,11316.0,-0.000599596780457845,0.0,0.0,32.84671823195636,40.61985588670697,0.02646379344484462,0.038161528881448525,0.17082706448532914,0.2525176490484329,4.926757247176721,0.03749990463256836,-0.041021249842677854,-0.03227500915527326,-0.10027753312464993,0.03572751481410341,-0.06627627113996137,0.0017262528294148538,0.09910327578613298,43.902529796518394,11.63677052212094,0.03400126198468826,3,0.03624999523162842,0.09624993801116943,0.26750004291534424,0.5187499523162842,-0.2950000762939453,0,-0.11000003814697268,-5.666679912182442,2.501499891281128,2.3532861637913305,2.508249998092652,1.1276707992614086,2.4790000915527344,-0.11000003814697268
584,2003-03-04,2.4584999084472656,2.509999990463257,2.3824999332427983,2.509999990463257,15396.0,-0.016600036621093772,3.9514506474327047,-100.0,31.626520155919877,39.35411668643045,0.061410087350232345,0.07275961379516405,0.20787168624543373,0.29434413505005974,5.3078956625042215,0.12750005722045854,-0.03769101010683373,-0.06702510118484506,-0.13622908494932995,0.0021788825796398292,-0.1016270930670875,-0.032423109302602615,0.13483923325566405,43.42856909304171,12.53314728846043,0.03460199188224252,3,0.030250072479248047,0.10150003433227539,0.29837512969970703,0.5740001201629639,-0.2592499256134033,1,-0.10006094050871928,0.0,2.5,-5.666679912182442,2.501499891281128,2.3532861637913305,2.508249998092652,-0.10006094050871928
585,2003-03-05,2.4897499084472656,2.5,2.4024999141693115,2.4024999141693115,3280.0,0.012711003117237052,-1.234959134096455,-1.6941719481313107,40.03637666860182,39.21250585885387,0.0192074379630931,0.03657203642684781,0.17243748204771592,0.26404465556475376,5.7096312713954935,0.09750008583068848,-0.03470202734554739,-0.031450092792510986,-0.09806978409236855,0.03516959850734658,-0.06475993844243977,0.0018597528574177957,0.09093888074805623,61.285716815871226,30.31852260461067,0.03330984564992889,3,-0.01849997043609619,0.05650007724761963,0.2577500343322754,0.5352500677108765,-0.3347499370574951,2,-0.0932824515492442,3.9514506474327047,2.4584999084472656,0.0,2.5,-5.666679912182442,2.501499891281128,-0.0932824515492442
586,2003-03-06,2.4765000343322754,2.512500047683716,2.4749999046325684,2.497499942779541,7220.0,-0.005321769094171147,-2.1249900659620122,-0.24068664555284422,39.78301771280467,40.02262559710402,0.02286959658048504,0.046786315379143684,0.18126291804370087,0.2774591335910017,5.954811865548093,0.03750014305114746,-0.03600510925038325,-0.041249966621399015,-0.10969266742461148,0.02719273418181345,-0.07547131702300502,-0.007028616219793005,0.0922974235058951,53.71435811570241,22.067927837784413,0.03422135040160614,3,-0.006500124931335449,0.06974995136260986,0.25224995613098145,0.5297499895095825,-0.287500143051147,3,-0.09963662948819463,-1.234959134096455,2.4897499084472656,3.9514506474327047,2.4584999084472656,0.0,2.5,-0.09963662948819463
587,2003-03-07,2.4362499713897705,2.494999885559082,2.424999952316284,2.4375,24536.0,-0.016252801285891016,-4.89471465140792,0.05952543142597638,35.143789923660435,39.56302859800792,0.05301834018630913,0.08632321248722885,0.21820598466259522,0.3183200235089867,5.996138104438533,0.06999993324279785,-0.040616327893644666,-0.07823753356933594,-0.15558327382578563,-0.0008917933128862465,-0.116910403697561,-0.03956466344111087,0.12136963497267761,34.677450366626125,1.6955779123462023,0.03867287012822491,3,0.033749938011169434,0.11000001430511475,0.29250001907348633,0.5700000524520874,-0.2272498607635498,4,-0.09717799497043222,-2.1249900659620122,2.4765000343322754,-1.234959134096455,2.4897499084472656,3.9514506474327047,2.4584999084472656,-0.09717799497043222
588,2003-03-10,2.3672499656677246,2.424999952316284,2.337500095367432,2.400000095367432,19640.0,-0.028322219202606913,1.1148041650579879,26.199504100706058,26.436766044811776,38.56689388061649,0.1087214917580428,0.1526968383618157,0.28381885817538777,0.38657779395888126,6.165422902406563,0.09874987602233842,-0.04524825325418247,-0.14060003757476824,-0.24217096523360704,-0.03902910991592945,-0.19138550140418786,-0.08981457374534862,0.1798624603075445,16.999930517994947,-17.054193825515448,0.050785463829419446,3,0.08025002479553223,0.15650010108947754,0.3615000247955322,0.6390000581741333,-0.18024992942810059,0,-0.060724450058545876,-4.89471465140792,2.4362499713897705,-2.1249900659620122,2.4765000343322754,-1.234959134096455,2.4897499084472656,-0.060724450058545876
589,2003-03-11,2.2725000381469727,2.325000047683716,2.262500047683716,2.325000047683716,46532.0,-0.04002531582845581,1.3809519484471007,1.6030473777699907,15.397933485899287,35.84174540836713,0.19230129328452028,0.23510520427287673,0.3737206724031372,0.48118460281226216,7.558847199685184,0.10474991798400879,-0.04794326313575592,-0.2198624610900879,-0.3605832198483627,-0.07914170233181306,-0.2902228404692253,-0.14950208171095047,0.2578434013796693,3.9999961853027344,-27.7057328130597,0.07036037937913735,3,0.13749992847442627,0.21375000476837158,0.4562499523162842,0.7337499856948853,-0.06200003623962402,1,-0.029703020157464288,1.1148041650579879,2.3672499656677246,-4.89471465140792,2.4362499713897705,-2.1249900659620122,2.4765000343322754,-0.029703020157464288
590,2003-03-12,2.2367498874664307,2.262500047683716,2.2249999046325684,2.25,10840.0,-0.01573163919930809,-1.0408197689128784,0.2523830500315621,14.841583575816088,31.816299750224637,0.21241188381214204,0.2594882714707709,0.40410733232253016,0.5163028725898426,9.011166695258238,0.0475001335144043,-0.05591794120506499,-0.23995010852813703,-0.41834678532245473,-0.06155343173381933,-0.3291484469252959,-0.15075177013097818,0.2668092128759185,4.086948517368889,-26.651967179759467,0.08919833839715875,3,0.15450000762939453,0.19450008869171143,0.47450006008148193,0.752000093460083,0.021500110626221147,2,-0.016765354429075008,1.3809519484471007,2.2725000381469727,1.1148041650579879,2.3672499656677246,-4.89471465140792,2.4362499713897705,-0.016765354429075008
591,2003-03-13,2.274749994277954,2.3299999237060547,2.237499952316284,2.237499952316284,11020.0,0.01698898344622979,-3.9664358222711504,-2.8113000449842556,22.239927836685,28.70584818179503,0.15400148578877904,0.21106436344957835,0.35776226732825656,0.4771669157522318,10.058932562121118,0.09325003623962402,-0.0578675219833551,-0.188462495803833,-0.3851290417825308,0.008204050174864808,-0.2867957687931817,-0.09012922281448432,0.19538200257922123,18.42596042957733,-11.790710124875567,0.09833327298934885,3,0.10649991035461426,0.1552499532699585,0.4246249794960022,0.7139999866485596,-0.04224991798400879,3,-0.05264315779290474,-1.0408197689128784,2.2367498874664307,1.3809519484471007,2.2725000381469727,1.1148041650579879,2.3672499656677246,-0.05264315779290474
592,2003-03-14,2.3087499141693115,2.3350000381469727,2.2850000858306885,2.3050000667572017,13344.0,0.014946662260416632,-1.2857220708446866,0.10066693122032964,28.10126227764316,28.17857529798245,0.10033605811165902,0.16801711352966997,0.3121023034476025,0.442776173912252,11.1373558609594,0.060250043869018555,-0.06247671395037013,-0.1432500720024108,-0.34854483106197875,0.062044687057157155,-0.24589745153219456,-0.040602692472627044,0.13196623162091115,41.874994784594826,10.092594553537314,0.10264737952978396,3,0.060000061988830566,0.12125003337860107,0.3875000476837158,0.6800000667572021,-0.07624983787536621,4,-0.051867905723894436,-3.9664358222711504,2.274749994277954,-1.0408197689128784,2.2367498874664307,1.3809519484471007,2.2725000381469727,-0.051867905723894436
593,2003-03-17,2.262500047683716,2.2725000381469727,2.174999952316284,2.247499942779541,19992.0,-0.020032428025984927,4.571419813216531,4.000190742624145,28.446962809149838,27.82529114834134,0.12220481183078391,0.2037020034459478,0.34501969080386274,0.48692526801571345,12.668878412559936,0.13374996185302734,-0.07607806354245605,-0.17616244554519644,-0.39456724021609313,0.04224234912570024,-0.2853648428806448,-0.0669600482097481,0.15233014916758814,54.687530267967446,18.906677644774,0.10920239733544837,3,0.08124995231628418,0.1424999237060547,0.41374993324279785,0.7062499523162842,0.004999876022338867,0,-0.023646380521523902,-1.2857220708446866,2.3087499141693115,-3.9664358222711504,2.274749994277954,-1.0408197689128784,2.2367498874664307,-0.023646380521523902
594,2003-03-18,2.271749973297119,2.3199999332427983,2.262500047683716,2.2874999046325684,27492.0,0.004088364825836521,-2.3576788672783473,-1.0499880791544147,28.8843415661252,26.586176136955046,0.09351241002210076,0.18256721289594058,0.323325680264257,0.47688440110982455,13.699744525410843,0.057499885559082475,-0.09017314138440025,-0.15342501401901254,-0.37831051445652575,0.07146048641850067,-0.26586776423776914,-0.040982263800255936,0.10950398931928218,60.468730675066936,20.839105811421675,0.1124427502187567,3,0.07200002670288086,0.13324999809265137,0.3888750672340393,0.6882500648498535,-0.0494999885559082,1,-0.03730601432977798,4.571419813216531,2.262500047683716,-1.2857220708446866,2.3087499141693115,-3.9664358222711504,2.274749994277954,-0.03730601432977798
595,2003-03-19,2.252500057220459,2.2874999046325684,2.25,2.25,13880.0,-0.0084736068242236,-28.999237078008775,-0.1587344838026037,23.400933639024956,24.765944573201747,0.08445011088987764,0.18615879387767897,0.3322302868624911,0.4953830801138359,14.456920545127245,0.03749990463256836,-0.10100735113462722,-0.1566749334335329,-0.3829565681632934,0.06960670129622759,-0.26981575079841313,-0.04353411606865265,0.09987834395392614,48.43753958118819,9.788290616394534,0.11314081736488031,3,0.08249986171722412,0.15249991416931152,0.4037500023841858,0.6937500238418579,-0.024000167846679243,2,-0.018645973028270424,-2.3576788672783473,2.271749973297119,4.571419813216531,2.262500047683716,-1.2857220708446866,2.3087499141693115,-0.018645973028270424
596,2003-03-20,2.259999990463257,2.2874999046325684,2.25,2.25,17492.0,0.003329604018768695,-6.499988079059676,3.999904634751097,24.922111592845155,23.630202536444493,0.04806452286390517,0.16399042390308427,0.31477470393299756,0.48728764738667785,15.255015297809837,0.03749990463256836,-0.10939259966743364,-0.13452500104904175,-0.3595354813094991,0.09048547921141559,-0.24703024117927042,-0.02201976091881308,0.06754542787099416,53.12499534338963,14.692275441422268,0.11250524013022867,3,0.039999961853027344,0.14499998092651367,0.377500057220459,0.6362500190734863,-0.0074999332427978516,3,-0.0007743329106149055,-28.999237078008775,2.252500057220459,-2.3576788672783473,2.271749973297119,4.571419813216531,2.262500047683716,-0.0007743329106149055
597,2003-03-21,2.3232500553131104,2.3350000381469727,2.275000095367432,2.275000095367432,10032.0,0.027986754476440723,-1.4870463248919359,4.825000596046972,33.73216797487882,24.44080275089639,-0.03676665344246022,0.08850230060722053,0.2419697467219999,0.4236042471520478,16.44249290177471,0.07500004768371582,-0.12229882998834718,-0.06062493324279794,-0.27740364985205357,0.1561537833664577,-0.16901429154742598,0.047764425061830096,-0.14825010299682617,92.65626466832269,52.64693879555361,0.10838935830462783,3,-0.06825006008148193,0.07299995422363281,0.3017500042915344,0.5729999542236328,-0.07325005531311035,4,-0.039061649352649885,-6.499988079059676,2.259999990463257,-28.999237078008775,2.252500057220459,-2.3576788672783473,2.271749973297119,-0.039061649352649885
598,2003-03-24,2.2664999961853027,2.3499999046325684,2.262500047683716,2.345000028610229,11424.0,-0.024427012924426394,-1.0231197303249386,-1.6269450277949409,32.811103265802004,26.375599393107798,0.0046813914421450775,0.1316426008461402,0.2886630861494499,0.47615363335163163,17.62054214406559,0.08749985694885254,-0.13718334125051035,-0.10444998741149902,-0.316575216004952,0.10767524118195393,-0.2105126017082255,0.0016126268852274528,-0.08830004215240495,16.500011920940324,-22.12352376573817,0.10606261429672652,3,-0.004000067710876465,0.12975001335144043,0.35850006341934204,0.6297500133514404,-0.01699995994567871,0,-0.01500106770288201,-1.4870463248919359,2.3232500553131104,-6.499988079059676,2.259999990463257,-28.999237078008775,2.252500057220459,-0.01500106770288201
599,2003-03-25,2.289999961853028,2.289999961853028,2.2149999141693115,2.2149999141693115,5980.0,0.010368394311615958,-1.0000000000000118,-0.9554142255347822,31.865635330032973,28.267160699131896,-0.01796429378026554,0.09881581366516867,0.2553977891248169,0.44870667118333696,18.84237744835813,0.07500004768371626,-0.14785116397122922,-0.07181252241134617,-0.2812006436057928,0.13757559878310044,-0.1765065830085697,0.03288153818587736,-0.10492800979614314,55.555594801415296,18.980809872360965,0.10469406059722336,3,-0.02750003337860152,0.10625004768371538,0.3168751001358028,0.6062500476837154,-0.04500007629394576,1,-0.00982534433265514,-1.0231197303249386,2.2664999961853027,-1.4870463248919359,2.3232500553131104,-6.499988079059676,2.259999990463257,-0.00982534433265514
600,2003-03-26,2.252000093460083,2.275000095367432,2.247499942779541,2.265000104904175,24040.0,-0.01659382926897346,-1.49997832589193,-0.17333337571883053,30.49521899096912,29.184415271830133,0.02506182909800847,0.1253649744395231,0.2830619583001055,0.4828178476766656,20.13024225073717,0.04250001907348677,-0.15033862216068528,-0.09846239089965803,-0.3057026308846096,0.10877784908529353,-0.2020825108921338,0.005157729092817753,-0.060331023300170816,27.407542151524733,-6.710072223463019,0.10362011999247568,3,0.010499835014343262,0.14424991607666016,0.3542499542236328,0.6142499446868896,-0.002000093460083008,2,-0.013210527302049302,-1.0000000000000118,2.289999961853028,-1.0231197303249386,2.2664999961853027,-1.4870463248919359,2.3232500553131104,-0.013210527302049302
601,2003-03-27,2.246000051498413,2.2674999237060547,2.240000009536743,2.25,29644.0,-0.0026643169239176645,-2.4374823049069425,0.3076880754135642,32.424941612199305,29.664824086780815,0.02967551410342706,0.11669347476749525,0.27901570420321864,0.4867309700600151,21.89072052355117,0.027499914169311523,-0.13827489918243785,-0.0913499355316163,-0.2895429327751091,0.10684306171187652,-0.1904464341533627,0.00774656309013011,-0.04799774795959477,22.963066310392755,-10.625875017134781,0.09909649862174633,3,0.016499876976013184,0.13899993896484375,0.3539999723434448,0.5877499580383301,-0.006000041961669922,3,-0.007791701568732434,-1.49997832589193,2.252000093460083,-1.0000000000000118,2.289999961853028,-1.0231197303249386,2.2664999961853027,-0.007791701568732434
602,2003-03-28,2.2425000667572017,2.275000095367432,2.2225000858306885,2.275000095367432,23200.0,-0.001558319083241555,2.23076697355384,8.125111760148043,36.8891256510472,30.60284218032497,0.02546790345910077,0.10518800183143551,0.2741075099401482,0.4887012627169849,23.452548444123167,0.05250000953674361,-0.12199118621727933,-0.08189992904663113,-0.26843592844939934,0.10463607035613709,-0.17516792874801546,0.011368070654753204,-0.038417859174633584,20.37048483746,-14.68413131803926,0.09326799970138414,3,0.03999984264373824,0.1249998807907109,0.35687494277954146,0.5449999570846562,-0.0025000572204585403,4,0.0044593044216574285,-2.4374823049069425,2.246000051498413,-1.49997832589193,2.252000093460083,-1.0000000000000118,2.289999961853028,0.0044593044216574285
603,2003-03-31,2.2249999046325684,2.227499961853028,2.190000057220459,2.2225000858306885,22520.0,-0.0078038624765526254,9.000063578852608,-0.07691743388475013,44.04013329903138,32.286819039536766,0.04144796086984304,0.1064892612698296,0.2831773956990209,0.5057120585622883,25.20416305161132,0.05250000953674272,-0.11181003110933307,-0.08565008640289307,-0.2576618605569392,0.08636168775115305,-0.17165597347991612,0.0003558006741299913,0.125,34.999880790596606,-3.818404961341855,0.08600588707702297,3,0.04500007629394531,0.14125001430511475,0.3787500858306885,0.5487501621246338,0.021250009536743164,0,0.011235998399541591,2.23076697355384,2.2425000667572017,-2.4374823049069425,2.246000051498413,-1.49997832589193,2.252000093460083,0.011235998399541591
604,2003-04-01,2.212500095367432,2.2249999046325684,2.200000047683716,2.2225000858306885,10440.0,-0.00561789204534846,2.3333969131975905,-4.000286123032726,46.7688452523682,34.88325366324157,0.049907641432477945,0.10499772168669574,0.28694399116460945,0.5150901062646991,26.27539733369425,0.02499985694885254,-0.10725485125488365,-0.08584990501403755,-0.2482602029539409,0.0765603929258658,-0.16705505398398923,-0.004644756044085874,0.13429981231689414,26.470621234390983,-16.049393922328896,0.08120514896995164,4,0.05749988555908159,0.15374982357025102,0.39124989509582475,0.5124999284744258,0.04174995422363237,1,0.016723136396542104,9.000063578852608,2.2249999046325684,2.23076697355384,2.2425000667572017,-2.4374823049069425,2.246000051498413,0.016723136396542104
605,2003-04-02,2.2574999332427983,2.2725000381469727,2.2249999046325684,2.25,23620.0,0.020338908897490127,1.533330790211524,-0.7499940395299158,47.74361149400918,37.418975874482015,0.006360495235088859,0.04396002025181733,0.23353765610898014,0.4680367614088219,27.120647202749154,0.05999994277954057,-0.09846816973977823,-0.029237568378448042,-0.16506179596219228,0.1065866592052962,-0.09714968217032016,0.03867454541342408,0.08616397743225068,79.4115832108518,32.4457783768634,0.06791211379187206,4,0.012500047683715376,0.10874998569488481,0.33187508583068803,0.4575001001358028,-0.007499933242798296,2,-0.005537119846449112,2.3333969131975905,2.212500095367432,9.000063578852608,2.2249999046325684,2.23076697355384,2.2425000667572017,-0.005537119846449112
606,2003-04-03,2.2297499179840092,2.275000095367432,2.227499961853028,2.237499952316284,25348.0,-0.012292365926641402,-6.755157648891181,-1.0333471087515087,39.49466601059196,38.059253434005704,0.03281961821446755,0.055101382460893245,0.251603629940234,0.4936308908577254,28.19746812283729,0.0475001335144043,-0.09098172198827337,-0.044650077819823775,-0.14910105717169664,0.05980090153204909,-0.09687556749576043,0.007575411856112879,0.11084071562194797,46.7645210874129,-0.8103211123222707,0.052225489675936536,4,0.04025006294250444,0.13650000095367387,0.3552501201629634,0.48525011539459184,0.012750148773192471,3,0.009081772737231208,1.533330790211524,2.2574999332427983,2.3333969131975905,2.212500095367432,9.000063578852608,2.2249999046325684,0.009081772737231208
607,2003-04-04,2.19950008392334,2.255000114440918,2.1925001144409184,2.255000114440918,61292.0,-0.013566469412865434,1.2522510138153664,7.161262536147583,41.24999089372013,38.996907614885494,0.048801486455946286,0.07030991850293056,0.270941251824965,0.521894295271685,28.86694386049662,0.062499999999999556,-0.07952282112696629,-0.06306241750717145,-0.14043314556059405,0.014308310546251146,-0.10174778153388253,-0.024377053480460376,0.13807873815490757,11.176496987512422,-34.032225888789334,0.038685364026711216,4,0.04049992561340332,0.16674983501434326,0.38174986839294434,0.5117498636245728,0.010999917984008789,4,0.018413241222142496,-6.755157648891181,2.2297499179840092,1.533330790211524,2.2574999332427983,2.3333969131975905,2.212500095367432,0.018413241222142496
608,2003-04-07,2.2235000133514404,2.299999952316284,2.202500104904175,2.202500104904175,160160.0,0.010911538309783086,-8.285740236148955,-0.37837652072307376,43.562370332857675,40.296544837421564,0.020183021031229043,0.03687924105052298,0.23833965764628573,0.4958157652790307,28.432606890134277,0.10049986839294434,-0.06857812595890644,-0.031874990463256925,-0.093378607429496,0.029628626502982147,-0.06262679894637646,-0.0011231819801373888,0.11112723342965136,28.83715875596295,-13.844721558149015,0.030751808483119605,4,0.021499991416931152,0.13274991512298584,0.34587496519088745,0.48774993419647217,0.02200007438659668,0,0.007420731318293461,1.2522510138153664,2.19950008392334,-6.755157648891181,2.2297499179840092,1.533330790211524,2.2574999332427983,0.007420731318293461
609,2003-04-08,2.2049999237060547,2.237499952316284,2.190000057220459,2.237499952316284,37732.0,-0.008320256143151905,1.9230678942156036,-1.5476271571298819,43.64970790505067,41.758154716763954,0.02833790793675295,0.05276857884738373,0.24865977603056066,0.5112343740332532,27.408531806356518,0.047499895095825195,-0.06692959950876709,-0.04700007438659659,-0.1118632816969134,0.017863132923720215,-0.07943167804175477,-0.01456847073143841,0.12673477928382448,13.636255264178876,-27.14780313702267,0.03243160365515839,4,0.040000081062316895,0.1387500762939453,0.36125004291534424,0.5062500238418579,0.04824995994567871,1,0.018707479315430486,-8.285740236148955,2.2235000133514404,1.2522510138153664,2.19950008392334,-6.755157648891181,2.2297499179840092,0.018707479315430486
610,2003-04-09,2.1992499828338623,2.212500095367432,2.177500009536743,2.200000047683716,25896.0,-0.002607683025461549,1.7184363542090442,0.02307889814033672,41.84015146080774,42.80428914438712,0.02885249864300521,0.058567879938487,0.24710648206605423,0.5121775296570319,26.104805682190253,0.03500008583068892,-0.06050639261941182,-0.05087502002716082,-0.11964474330798947,0.01789470325366782,-0.08525988166757514,-0.0164901583867465,0.12965002724062824,17.755088536050852,-20.581106529852324,0.03438486164041425,4,0.03949999809265137,0.1445000171661377,0.32512497901916504,0.4757499694824219,0.055500030517578125,2,0.025008556183472752,1.9230678942156036,2.2049999237060547,-8.285740236148955,2.2235000133514404,1.2522510138153664,2.19950008392334,0.025008556183472752
611,2003-04-10,2.1549999713897705,2.2100000381469727,2.150000095367432,2.1949999332427983,43192.0,-0.02012050098419149,-1.4000114441573057,53.32867132867192,26.185378864984443,41.61498394593571,0.06575109228840503,0.09843325393642166,0.2821070399178347,0.5499135281312655,25.89660539107016,0.05999994277954057,-0.056651965365621226,-0.08913753032684335,-0.1688599877078487,-0.009415072945837988,-0.12899875901734603,-0.04927630163634067,0.16784403866321007,3.333253860397555,-26.969721353350266,0.03986122869050277,4,0.0700000524520874,0.17625010013580322,0.35374999046325684,0.5199999809265137,0.09750008583068848,3,0.044083540543605526,1.7184363542090442,2.1992499828338623,1.9230678942156036,2.2049999237060547,-8.285740236148955,2.2235000133514404,0.044083540543605526
612,2003-04-11,2.1889998912811284,2.200000047683716,2.1549999713897705,2.1549999713897705,29440.0,0.015777225217052493,-1.6470695482658513,-0.8499988079059693,38.2753036145188,40.9744473143232,0.026109813900032197,0.05797434742405061,0.2391587515311442,0.5083336346837783,25.751548519949562,0.04500007629394531,-0.04777226868993578,-0.049150109291076216,-0.12638907183978798,0.02808885325763555,-0.08776959056543188,-0.010530628016720556,0.12347348389071922,25.999888737890387,-5.799187721876091,0.03861948127435583,4,0.036000132560729536,0.13350009918212846,0.3191250562667842,0.4860000610351558,0.011000156402587447,4,0.024440465113391152,-1.4000114441573057,2.1549999713897705,1.7184363542090442,2.1992499828338623,1.9230678942156036,2.2049999237060547,0.024440465113391152
613,2003-04-14,2.2090001106262207,2.2425000667572017,2.174999952316284,2.174999952316284,53232.0,0.009136692708279215,-2.9705764794154303,1.000007012327659,37.614688932700226,39.95731883436008,0.004024575244467421,0.03558500170042578,0.20876707246651627,0.4792399837241046,24.48255796636779,0.06750011444091752,-0.03998790278921538,-0.02647489309310913,-0.1038686252891825,0.05091883910296424,-0.06517175919114582,0.012221973004927555,0.09372486775736188,63.783820008093485,33.54439148912529,0.03869686609803669,4,0.015999913215637207,0.07849991321563721,0.2991248369216919,0.4659998416900635,-0.054000139236450195,0,0.0006789910393905085,-1.6470695482658513,2.1889998912811284,-1.4000114441573057,2.1549999713897705,1.7184363542090442,2.1992499828338623,0.0006789910393905085
614,2003-04-15,2.187000036239624,2.259999990463257,2.174999952316284,2.2149999141693115,99576.0,-0.009959290758188355,-2.269229358471188,-0.8235219869992356,39.54982567071545,39.04689818732745,0.024615672101517827,0.053661532025338854,0.22242035501769797,0.49147131380535836,23.72136043948942,0.08500003814697266,-0.036530234252659444,-0.044237470626831144,-0.12254364828607445,0.03406870703241216,-0.0833905594564528,-0.005084381797209492,0.1065614491629896,33.63634196192641,2.9131733474958423,0.03915308882962155,4,0.03799998760223389,0.06299996376037598,0.29862499237060547,0.46549999713897705,-0.15875005722045898,1,0.02674899429768618,-2.9705764794154303,2.2090001106262207,-1.6470695482658513,2.1889998912811284,-1.4000114441573057,2.1549999713897705,0.02674899429768618
615,2003-04-16,2.2105000019073486,2.234999895095825,2.200000047683716,2.212500095367432,40280.0,0.01074529733805174,-2.04346473996828,0.07143222070846272,44.59664050955563,39.61378424276786,-0.0069871219602344325,0.028304901725792142,0.1912306748230339,0.455298135561657,22.822783291275204,0.04799985885620117,-0.03607114380195586,-0.01863750219345084,-0.09679533274724816,0.059520328360346486,-0.0577164174703495,0.020441413083447824,0.0744478000931541,54.999967488344396,22.33289751731121,0.03907891527689871,4,0.014500021934509277,0.03949999809265137,0.23762500286102295,0.40450000762939453,-0.2289999723434446,2,0.019339462432706567,-2.269229358471188,2.187000036239624,-2.9705764794154303,2.2090001106262207,-1.6470695482658513,2.1889998912811284,0.019339462432706567
616,2003-04-17,2.258249998092652,2.369999885559082,2.202500104904175,2.234999895095825,206020.0,0.021601445891925586,-2.796042642632907,-11.624508284656123,52.11266794846714,40.820748359961975,-0.05617682776499011,-0.020641207083251345,0.13717859522487919,0.39387429460725665,21.935957602521707,0.16749978065490723,-0.034927358093389316,0.029199993610382613,-0.04881614761213937,0.1072161348329046,-0.009808077000878601,0.06820806422164383,-0.10824990272521973,48.02328740539512,13.23068604107469,0.03900807061126105,4,0.0017499923706050247,0.0017499923706050247,0.15299993753433183,0.3379999399185176,-0.32449996471405096,3,-0.0015498659334296505,-2.04346473996828,2.2105000019073486,-2.269229358471188,2.187000036239624,-2.9705764794154303,2.2090001106262207,-0.0015498659334296505
617,2003-04-18,2.2325000762939453,2.2325000762939453,2.2325000762939453,2.2325000762939453,0.0,-0.011402600164045262,1.0,0.0,50.98427561970128,41.645404502944594,-0.02822135985570462,-0.0021488103998175134,0.15761575528622274,0.40610091274441995,21.693575231446378,0.0257499217987065,-0.03834166482257917,0.007987570762634455,-0.05631015346298884,0.07228529498825775,-0.024161291350177194,0.040136432875446104,-0.07809998512268024,29.487253160269915,-5.06105338750811,0.032148862112811566,4,0.027499914169311523,0.027499914169311523,0.17312484979629517,0.3637498617172241,-0.284000039100647,4,0.008958557779632725,-2.796042642632907,2.258249998092652,-2.04346473996828,2.2105000019073486,-2.269229358471188,2.187000036239624,0.008958557779632725
618,2003-04-21,2.2325000762939453,2.2325000762939453,2.2325000762939453,2.2325000762939453,0.0,0.0,1.0,0.0,52.71370341614899,42.65251511528886,-0.029961181548269877,-0.005087436971619397,0.15224180928749087,0.3952665038879464,21.64897477784445,0.0,-0.03606926116256526,0.00968756675720206,-0.05166643548082073,0.07104156899522485,-0.020989434361809334,0.04036456787621345,-0.07378798923492402,29.487253160269915,-5.831550975999917,0.030677001119011494,4,0.027499914169311523,0.027499914169311523,0.16687488555908203,0.3637498617172241,-0.3070000410079956,0,-0.014557683090511309,1.0,2.2325000762939453,-2.796042642632907,2.258249998092652,-2.04346473996828,2.2105000019073486,-0.014557683090511309
619,2003-04-22,2.2674999237060547,2.317500114440918,2.2249999046325684,2.2774999141693115,80320.0,0.015677422717140788,1.055551287587188,-100.0,51.394699722077505,43.71413158876327,-0.061645777412121294,-0.04412149094170159,0.10951234521369813,0.351813070837804,21.503762551877408,0.09250020980834961,-0.03149338622158471,0.04581241607665998,-0.01101231576287498,0.10263714791619494,0.017400050156892277,0.07422478199642768,-0.10456208067703221,39.705847291351986,9.552860645411258,0.028412365919767486,4,-0.0074999332427978516,-0.0074999332427978516,0.10687506198883057,0.30375003814697266,-0.3479999303817747,1,-0.04961409309880449,1.0,2.2325000762939453,1.0,2.2325000762939453,-2.796042642632907,2.258249998092652,-0.04961409309880449
620,2003-04-23,2.222249984741211,2.2874999046325684,2.1675000190734863,2.2874999046325684,73300.0,-0.019955872320774448,2.678161927520663,6.524998211858952,49.00266762710537,46.2493858956656,-0.01429327846585382,-0.0012802735019588063,0.14738716962649523,0.3863963108621822,21.036751942681512,0.11999988555908203,-0.030547105089144377,0.0020499825477600098,-0.05296235727051357,0.05706232236603359,-0.02545618736137678,0.0295561524568968,-0.05517090086158749,27.03703790916776,-0.972785083094152,0.027506169909136683,4,0.04024994373321533,0.0377500057220459,0.15212500095367432,0.3489999771118164,-0.3370000123977661,2,-0.08729891193795547,1.055551287587188,2.2674999237060547,1.0,2.2325000762939453,1.0,2.2325000762939453,-0.08729891193795547
621,2003-04-24,2.2284998893737797,2.275000095367432,2.220000028610229,2.25,93980.0,0.0028124219486929114,-1.8571587812732029,0.32950401566804105,54.11929335936076,48.009829200648035,-0.01008090567036568,-0.009389893678495742,0.13386001939515824,0.3685934370791224,20.473803123494356,0.05500006675720304,-0.028042315958989317,0.00917489528656068,-0.044653547747883326,0.06300333832100469,-0.017739326230661323,0.036089116803782684,-0.06099987030029341,40.666554345096664,10.092551598630543,0.02691422151722203,4,0.04025006294250444,0.031500101089477095,0.14150005578994707,0.33400011062622026,-0.35524988174438543,3,-0.11083682839189368,2.678161927520663,2.222249984741211,1.055551287587188,2.2674999237060547,1.0,2.2325000762939453,-0.11083682839189368
622,2003-04-25,2.252500057220459,2.252500057220459,2.2149999141693115,2.2249999046325684,0.0,0.010769651800801139,1.727267998335414,-1.2790702832176626,54.11932443553384,49.84367758985177,-0.02696161871246927,-0.03436435307369301,0.10308218892363996,0.3347431123773772,19.68597103785859,0.03750014305114746,-0.023442593218918173,0.03267506361007699,-0.022234684173480623,0.08758481139363461,0.005220189718297963,0.06012993750185602,-0.08500003814697266,56.666656070292106,24.804169188850146,0.02745487389177885,4,0.016249895095825195,0.0074999332427978516,0.09999990463256836,0.2724999189376831,-0.377500057220459,4,-0.14150944095210782,-1.8571587812732029,2.2284998893737797,2.678161927520663,2.222249984741211,1.055551287587188,2.2674999237060547,-0.14150944095210782
623,2003-04-28,2.25,2.25,2.2249999046325684,2.240000009536743,17796.0,-0.0011099032883240545,4.0000238418806475,0.36363399916770706,56.69644060893245,51.74885702743144,-0.020153467067610453,-0.0315108999330036,0.09875668688597772,0.32651604300354853,18.553620521680692,0.027500152587890625,-0.008195727030898325,0.028925001621246338,-0.027595386830435942,0.08544539007292862,0.0006648073954051981,0.05718519584708748,-0.07844998359680178,54.99995231631449,19.9714225337256,0.02826019422584123,4,0.01874995231628418,0.009999990463256836,0.07562500238418579,0.25,-0.3854999542236328,0,-0.13399998346964515,1.727267998335414,2.252500057220459,-1.8571587812732029,2.2284998893737797,2.678161927520663,2.222249984741211,-0.13399998346964515
624,2003-04-29,2.249500036239624,2.262500047683716,2.2249999046325684,2.25,12612.0,-0.00022220611572265625,1.941180870459539,-0.04999642371790287,57.596380218357524,53.19327255063165,-0.011013753537220339,-0.029615256870442863,0.09188963302186659,0.3183525933148741,17.417136492653444,0.03750014305114746,-0.0002476972016918211,0.02657504081726092,-0.031172389310976545,0.08432247094549838,-0.0022986742468575905,0.05544875588137943,-0.07398102245330795,68.33341280626883,29.834377541947354,0.028873715064118642,4,0.019249916076660156,0.010499954223632812,0.0798749327659607,0.250499963760376,-0.3057500123977659,1,-0.14403200521627413,4.0000238418806475,2.25,1.727267998335414,2.252500057220459,-1.8571587812732029,2.2284998893737797,-0.14403200521627413
625,2003-04-30,2.244999885559082,2.2950000762939453,2.2249999046325684,2.2249999046325684,42736.0,-0.0020005114950185643,-6.0000238418806475,-40.00286123032904,65.46389598727774,54.676742332721716,-0.0012350208124098927,-0.027510048767454442,0.0878192096942163,0.3132369342450776,17.176366344044073,0.07000017166137695,0.006857900608276957,0.02269989252090454,-0.033727422440129384,0.07912720748193847,-0.005513764959612644,0.050913550001421726,-0.06559125433731072,37.49988824151753,-5.222356140640883,0.028213657480517036,4,-0.002499818801879883,0.015000104904174805,0.08437508344650269,0.25500011444091797,-0.2747498750686648,2,-0.14498882353116083,1.941180870459539,2.249500036239624,4.0000238418806475,2.25,1.727267998335414,2.252500057220459,-0.14498882353116083
626,2003-05-01,2.25,2.25,2.25,2.25,0.0,0.002227222581649535,1.0,0.0,61.64122779957202,55.86084813048513,-0.008413204482886627,-0.032585992958583,0.07475855635672612,0.30084375114864415,16.96410060645665,0.005000114440917969,0.015333146565244427,0.02668750286102295,-0.03101497289181898,0.08438997861386488,-0.002163735015397794,0.05553874073744369,-0.06677954369148242,43.75001862641375,-1.0425681371983373,0.028851237876420865,5,-0.0074999332427978516,0.009999990463256836,0.07937496900558472,0.25,-0.27775001525878906,3,-0.16211112340291345,-6.0000238418806475,2.244999885559082,1.941180870459539,2.249500036239624,4.0000238418806475,2.25,-0.16211112340291345
627,2003-05-02,2.240000009536743,2.3324999809265137,2.220000028610229,2.3324999809265137,29784.0,-0.004444440205891964,1.4324321537839069,-100.0,56.150771312200476,56.24274456337974,0.0030871812369865914,-0.020444478194800553,0.07695559693802112,0.304051956508653,16.689344617660325,0.11249995231628462,0.02054899873206395,0.014662516117096125,-0.042359943836806746,0.071684976070999,-0.013848713859855089,0.04317374609404734,-0.05304396464321437,17.777768358768515,-23.59583585930164,0.028511229976951345,5,0.009999990463256836,0.019999980926513672,0.08374994993209839,0.24749994277954102,-0.2625000476837156,4,-0.16372767872585714,1.0,2.25,-6.0000238418806475,2.244999885559082,1.941180870459539,2.249500036239624,-0.16372767872585714
628,2003-05-05,2.240000009536743,2.2925000190734863,2.237499952316284,2.25,36676.0,0.0,-6.333290948104586,0.10810803844597433,61.52173236998409,57.367970413147134,0.004763901546905647,-0.020179576581217162,0.06935444436004357,0.29659644290169673,17.148257841324927,0.05500006675720215,0.019142083341399996,0.01383751630783081,-0.043549287627992594,0.07122432024365422,-0.01485588566008067,0.04253091827574229,-0.04938308782990308,17.777768358768515,-23.559398290528275,0.028693401967911626,5,0.009999990463256836,0.019999980926513672,0.0849999189376831,0.24624991416931152,-0.23274993896484375,0,-0.1629464321351629,1.4324321537839069,2.240000009536743,1.0,2.25,-6.0000238418806475,2.244999885559082,-0.1629464321351629
629,2003-05-06,2.2462499141693115,2.265000104904175,2.237499952316284,2.25,38424.0,0.002790135984803266,-1.5882484937562409,0.3750089407052428,58.4018611781634,58.41232525215358,-0.005383438255091466,-0.024433396671206253,0.057103728399443554,0.2836141089966482,17.488238891788967,0.027500152587890625,0.020302729338101955,0.018024921417236328,-0.039123982995372675,0.07517382582984533,-0.010549530789067951,0.04659937362354061,-0.05204533318542648,23.33324149799017,-15.603341481074413,0.028574452206304463,5,0.027500033378601074,0.013750076293945312,0.07187503576278687,0.24000000953674316,-0.2554999589920044,1,-0.16994986443176774,-6.333290948104586,2.240000009536743,1.4324321537839069,2.240000009536743,1.0,2.25,-0.16994986443176774
630,2003-05-07,2.2542500495910645,2.3299999237060547,2.227499961853028,2.262500047683716,71288.0,0.0035615517985279066,-2.319827489681461,2.1999491385339183,48.84394616980067,57.82617556442468,-0.00935028890848999,-0.02962045180689543,0.04287052857347806,0.27014906282454465,17.93061651958785,0.1024999618530269,0.021011716605604303,0.02327505350112924,-0.033293468665335446,0.07984357566759392,-0.0050092075821033255,0.051559314584361804,-0.056529562515675646,30.444475998126837,-7.039380620594937,0.028284261083232422,5,0.019499897956848145,0.005749940872192383,0.06387490034103394,0.23199987411499023,-0.23500013351440474,2,-0.13773983316781258,-1.5882484937562409,2.2462499141693115,-6.333290948104586,2.240000009536743,1.4324321537839069,2.240000009536743,-0.13773983316781258
631,2003-05-08,2.25,2.2799999713897705,2.234999895095825,2.252500057220459,30632.0,-0.0018853496717613494,-1.7692127116405998,0.3030373089038523,55.7755437981361,58.01019993804715,-0.0019329978670867831,-0.01885502614854495,0.039766659348056344,0.26945676693656306,18.08362183295589,0.04500007629394531,0.019576762550000293,0.014275002479553045,-0.03006456093793819,0.05861456589704428,-0.007894779229192572,0.03644478418829866,-0.04883392495493721,26.666652538152576,-11.340088389741283,0.02216978170874559,5,0.026250004768371582,0.009999990463256836,0.06812494993209839,0.2362499237060547,-0.24850010871887163,3,-0.12433332867092561,-2.319827489681461,2.2542500495910645,-1.5882484937562409,2.2462499141693115,-6.333290948104586,2.240000009536743,-0.12433332867092561
632,2003-05-09,2.2425000667572017,2.2725000381469727,2.237499952316284,2.262500047683716,14948.0,-0.0033333036634659585,-1.3333227370261465,7.999809269502371,53.144647958074216,57.61555631017402,0.004469252319367456,-0.0075274209975479955,0.039891511430202975,0.27340551108265343,18.24489574358149,0.03500008583068848,0.02246173245911942,0.004100060462951305,-0.03444734786154724,0.04264746878744985,-0.015173643699297745,0.023373764625200355,-0.037957315501858435,14.634254133364784,-23.44013444345415,0.019273704162249203,5,0.03374993801116988,0.01749992370605513,0.07562488317489668,0.24374985694885298,-0.23825001716613725,4,-0.12051285349872454,-1.7692127116405998,2.25,-2.319827489681461,2.2542500495910645,-1.5882484937562409,2.2462499141693115,-0.12051285349872454
633,2003-05-12,2.2105000019073486,2.252500057220459,2.202500104904175,2.252500057220459,15728.0,-0.014269816676584224,1.3809469746425145,2.100004768376083,31.730838299101507,54.741607208034466,0.033835129831392585,0.025919689359028553,0.06404094674969407,0.30042673573542844,18.907268328740052,0.04999995231628418,0.02198954733228442,-0.02797499895095834,-0.06628668925520254,0.010336691353285854,-0.04713084410308044,-0.008819153798836243,0.1594998836517334,6.274437939088173,-30.28848379618114,0.019155845152122073,5,0.057000041007995605,0.0494999885559082,0.0926249623298645,0.27574992179870605,-0.19099998474121094,0,-0.10540603476737165,-1.3333227370261465,2.2425000667572017,-1.7692127116405998,2.25,-2.319827489681461,2.2542500495910645,-0.10540603476737165
634,2003-05-13,2.245500087738037,2.25,2.212500095367432,2.2249999046325684,43324.0,0.015833560642609434,1.5423657582516752,-0.48809895493327127,57.97599301186609,53.909617988544284,-0.002002613836698419,-0.0047147326045404725,0.02277294914667216,0.26034531243299286,19.901469189924807,0.03949999809265137,0.020516743057898967,0.00410008430480957,-0.02563753577572303,0.03383770438534217,-0.01076872573545673,0.01896889434507587,0.12114980220794669,33.725524661865876,-3.875371701244262,0.01486881004026638,5,0.02199995517730713,0.014499902725219727,0.055124878883361816,0.21699988842010498,-0.2380001544952388,1,-0.10610109457004491,1.3809469746425145,2.2105000019073486,-1.3333227370261465,2.2425000667572017,-1.7692127116405998,2.25,-0.10610109457004491
635,2003-05-14,2.2532498836517334,2.2874999046325684,2.240000009536743,2.25,55268.0,0.0034512561170740863,-3.0860362808535946,0.15852949385932266,58.40404913756661,53.54993147054368,-0.009453181921141862,-0.009589247155815883,0.0077086289691514764,0.24750765699110922,21.099961055133264,0.047499895095825195,0.018322052596702942,0.009712386131286443,-0.016624622753322438,0.036049395015895325,-0.003456118311018219,0.022880890573591106,0.11011701059341439,59.705762730880885,21.563503253533945,0.013168504442304465,5,0.01425015926361084,0.0067501068115234375,0.04112511873245239,0.20300006866455078,-0.2597498893737793,2,-0.11649836548488146,1.5423657582516752,2.245500087738037,1.3809469746425145,2.2105000019073486,-1.3333227370261465,2.2425000667572017,-0.11649836548488146
636,2003-05-15,2.2547500133514404,2.265000104904175,2.240000009536743,2.252500057220459,27212.0,0.0006657626881914069,1.1977971306106623,0.6923189787983274,50.901783308265216,52.96671058121754,-0.01140837701373254,-0.011979211674030488,-0.0008122546049977863,0.24087673798942077,22.190417006285085,0.02500009536743164,0.015767533947787626,0.011387515068054022,-0.014581823205365385,0.03735685334147343,-0.0015971540686554597,0.024372184204763503,0.10539954510688787,61.47062535938179,24.611111082682584,0.0129846691367096,5,0.011500000953674316,0.005249977111816406,0.036499977111816406,0.20149993896484375,-0.2349998950958252,3,-0.1044462117220416,-3.0860362808535946,2.2532498836517334,1.5423657582516752,2.245500087738037,1.3809469746425145,2.2105000019073486,-0.1044462117220416
637,2003-05-16,2.252500057220459,2.265000104904175,2.240000009536743,2.265000104904175,6040.0,-0.0009978738741139859,3.0,-5.555685069407651,51.00403682936545,51.798077743371024,-0.008044819387061253,-0.008594738869050822,-0.004456371417947302,0.23876102511140607,23.339802552028775,0.02500009536743164,0.01089086417063756,0.008137559890747159,-0.017609933923747878,0.033885053705242196,-0.0047361870165003594,0.021011306797994678,0.10449651216678646,58.823611909737316,23.25663747425724,0.012873746907247414,5,0.013749957084655762,0.009999871253967285,0.025624990463256836,0.17750000953674316,-0.24150013923644975,4,-0.11143181334657093,1.1977971306106623,2.2547500133514404,-3.0860362808535946,2.2532498836517334,1.5423657582516752,2.245500087738037,-0.11143181334657093
638,2003-05-19,2.200000047683716,2.2325000762939453,2.1875,2.2249999046325684,35940.0,-0.023307439823787246,1.2499925494567063,1.9999809265864312,35.97736581043259,49.306467146956486,0.042671906227039536,0.043579977286640315,0.04364240420151866,0.286936956755925,24.13240936564858,0.06500005722045898,0.005905237997717805,-0.04273744821548453,-0.07493235183958946,-0.010542544591379599,-0.058834900027536996,-0.026639996403432065,0.15390659241386828,12.500059604701619,-18.140524976367885,0.01609745181205255,5,0.05874991416931152,0.06874990463256836,0.07374995946884155,0.23000001907348633,-0.19000005722045898,0,-0.08897726993176569,3.0,2.252500057220459,1.1977971306106623,2.2547500133514404,-3.0860362808535946,2.2532498836517334,-0.08897726993176569
639,2003-05-20,2.1549999713897705,2.200000047683716,2.1549999713897705,2.1949999332427983,33496.0,-0.020454579690270425,-1.2500059604701619,1.600007629438205,29.262716100926752,47.13077491708161,0.08198898196884397,0.08402785004851498,0.08668213853847462,0.3271636776729774,23.768915151973353,0.04500007629394531,0.002091117246503238,-0.08211252689361581,-0.13104925199984008,-0.033175801787391546,-0.10658088944672794,-0.05764416434050368,0.19225040310391028,0.0,-28.543039822286865,0.02446836255311203,5,0.06624996662139893,0.10749995708465576,0.1012500524520874,0.27500009536743164,-0.14024996757507324,1,-0.06287700975524757,1.2499925494567063,2.200000047683716,3.0,2.252500057220459,1.1977971306106623,2.2547500133514404,-0.06287700975524757
640,2003-05-21,2.028249979019165,2.1549999713897705,1.950000047683716,2.1524999141693115,109456.0,-0.05881670257696747,2.172144604271423,3.106251341105752,17.269381575863534,42.85231244794021,0.19367670103729795,0.20606363508995607,0.21111103549910126,0.4483548095978893,24.55583437431707,0.20499992370605447,-0.006754260279337121,-0.19916251897811899,-0.304689938301677,-0.09363509965456096,-0.2519262286398978,-0.1463988093163402,0.3074653712882811,24.8412435305319,-1.7047594878469958,0.05276370966177896,5,0.09049999713897705,0.1317499876022339,0.20925003290176392,0.4017500877380371,-0.026750087738036665,2,-0.010230516943676382,-1.2500059604701619,2.1549999713897705,1.2499925494567063,2.200000047683716,3.0,2.252500057220459,-0.010230516943676382
641,2003-05-22,1.981500029563904,2.049999952316284,1.9424999952316284,2.0274999141693115,164316.0,-0.023049402163863753,1.3626374346149865,0.3702205924680779,15.579237968674164,38.67837800467354,0.22164270132555175,0.24597125987819068,0.25372375064283115,0.4875769897466353,25.41143335646825,0.10749995708465576,-0.017145564201786367,-0.23356247544288622,-0.38595910840877523,-0.08116584247699721,-0.3097607919258307,-0.1573641589599417,0.3233580965336438,12.093029789005243,-14.919241813120326,0.07619831648294441,5,0.13349992036819436,0.1747499108314512,0.2559999823570249,0.4485000371932981,0.05099999904632502,3,0.00605600027000297,2.172144604271423,2.028249979019165,-1.2500059604701619,2.1549999713897705,1.2499925494567063,2.200000047683716,0.00605600027000297
642,2003-05-23,1.9337500333786009,2.0050001144409184,1.924999952316284,1.997499942779541,70556.0,-0.024097903342354288,1.0317436289461872,1.3858710722384306,13.821628011319035,36.68846575047549,0.24696137939016638,0.2831332953820771,0.29560026584508514,0.5256927342362474,26.45348241433648,0.08000016212463446,-0.028116649639670754,-0.2653749704360966,-0.4616414609962065,-0.06910847987598667,-0.3635082157161518,-0.1672417251560414,0.3348722796323551,2.8455536697450414,-24.288265186031445,0.09813324528005503,5,0.17249989509582542,0.19499993324279807,0.326249957084656,0.4600000381469729,0.14125001430511497,4,0.044473217009727506,1.3626374346149865,1.981500029563904,2.172144604271423,2.028249979019165,-1.2500059604701619,2.1549999713897705,0.044473217009727506
643,2003-05-26,1.9485000371932983,1.9624999761581419,1.924999952316284,1.924999952316284,34180.0,0.0076276682922282735,-2.1914798638482047,-0.36862930626639934,15.51826821209336,31.970940772722965,0.21360071471551922,0.2578580490270923,0.2765180784726411,0.5008533518317475,27.551845098133526,0.03750002384185791,-0.04122321772503046,-0.23554996848106402,-0.45969843433312896,-0.011401502628999083,-0.3476242014070965,-0.12347573555503155,0.27888759253429685,8.545482446329903,-18.28135969969073,0.11207423292603251,5,0.15774989128112793,0.18024992942810059,0.3114999532699585,0.4440000057220459,0.07875001430511475,0,0.032075894071184274,1.0317436289461872,1.9337500333786009,1.3626374346149865,1.981500029563904,2.172144604271423,2.028249979019165,0.032075894071184274
644,2003-05-27,1.9255000352859497,1.955000042915344,1.8949999809265137,1.955000042915344,69592.0,-0.011803952511327043,3.0677997607733305,-1.2553149396600052,13.206493416739406,26.948990137075498,0.20834481809281202,0.26913911999363815,0.29453111617821026,0.5140507280876685,28.65447153117009,0.060000061988830344,-0.05546478627827067,-0.24234997034072858,-0.49196762351587386,0.007267682834416478,-0.367158796928301,-0.11754114375315616,0.265601073152288,11.730790568527464,-14.033746152851837,0.12480882658757256,5,0.15450000762939453,0.18824994564056396,0.33449995517730713,0.46700000762939453,0.10624992847442627,1,0.0438846811886755,-2.1914798638482047,1.9485000371932983,1.0317436289461872,1.9337500333786009,1.3626374346149865,1.981500029563904,0.0438846811886755
645,2003-05-28,1.91949999332428,1.9750000238418581,1.9049999713897705,1.955000042915344,81576.0,-0.003116095482583958,-1.1705411169801905,1.2033912003362046,13.154963292313155,22.754899024191932,0.18106463193040212,0.26298666172438945,0.29599222980320117,0.5113911069345101,29.27934543815367,0.07000005245208762,-0.06483291458491713,-0.23207501769065852,-0.5021220842838112,0.03797204890249417,-0.36709855098723465,-0.0970514843940824,0.23014695726231627,15.806462529052606,-9.437318667491862,0.13502353329657632,5,0.16050004959106423,0.19424998760223366,0.34049999713897683,0.47300004959106423,0.10749995708465554,2,0.049622303111061195,3.0677997607733305,1.9255000352859497,-2.1914798638482047,1.9485000371932983,1.0317436289461872,1.9337500333786009,0.049622303111061195
646,2003-05-29,1.8852499723434448,1.9125000238418581,1.825000047683716,1.9125000238418581,195464.0,-0.017843199322714942,5.422004462137346,0.7676060121694204,12.414518621602397,18.46717477888493,0.1758853043499613,0.28302001130331966,0.32496996908527853,0.5369498628863814,30.211136935337514,0.09449994564056396,-0.08440474857200453,-0.24808753728866595,-0.5386351708385506,0.042460096261218716,-0.3933613540636083,-0.10281372051372362,0.22874640249073996,33.472167952581046,6.601884799498251,0.14527381677494228,5,0.14350008964538574,0.19350004196166992,0.37599998712539673,0.5072500705718994,0.1422499418258667,3,0.06166286733487136,-1.1705411169801905,1.91949999332428,3.0677997607733305,1.9255000352859497,-2.1914798638482047,1.9485000371932983,0.06166286733487136
647,2003-05-30,1.8732500076293943,1.8975000381469729,1.8324999809265137,1.8975000381469729,153992.0,-0.006365184930428147,4.360822715117114,0.8899076949997903,12.959914782055861,15.909680220176407,0.14352433520968622,0.2805174832375188,0.3294104578345858,0.5400366801503014,30.255200536014414,0.0650000572204592,-0.10732970622255777,-0.24175000190734885,-0.5497241965146189,0.06622419269992141,-0.3957370992109841,-0.08776290460371383,0.19450695486071568,32.16664507653606,2.5799583792827434,0.1539870973036351,5,0.1392500400543215,0.20550000667572044,0.3911249637603762,0.5192500352859499,0.1299998760223391,4,0.0850126893539247,5.422004462137346,1.8852499723434448,-1.1705411169801905,1.91949999332428,3.0677997607733305,1.9255000352859497,0.0850126893539247
648,2003-06-02,1.875,1.8799999952316284,1.8600000143051147,1.875,0.0,0.0009342011816246831,3.0,-0.0,6.101878196335008,13.336253786332879,0.10149858511106458,0.2635319691511593,0.32179496847348066,0.5294688657428939,30.301645388424976,0.019999980926513672,-0.1316106679416409,-0.22175000905990583,-0.5415664863068383,0.09806646818702669,-0.38165824768337187,-0.06184177043643957,0.15391585612108694,33.33330684237574,4.0937596011103,0.15990823862346623,6,0.11500000953674316,0.20375001430511475,0.3893749713897705,0.5175000429153442,0.12750005722045898,0,0.10666669209798174,4.360822715117114,1.8732500076293943,5.422004462137346,1.8852499723434448,-1.1705411169801905,1.91949999332428,0.10666669209798174
649,2003-06-03,1.8645000457763672,1.875,1.8524999618530276,1.875,61624.0,-0.0055999755859375,3.2857402361489134,-100.0,4.237815676516533,11.888302019738767,0.07426765326263385,0.2571499967469304,0.32542889144044373,0.5311121904910294,30.376406569038817,0.022500038146972434,-0.15892981273655837,-0.21316246986389142,-0.5408803930298873,0.11455545330210448,-0.3770214314468894,-0.04930350828089347,0.1317892809947403,26.333336247338508,0.9084176266486139,0.16385896158299795,6,0.07299995422363281,0.21424996852874756,0.3998749256134033,0.5192500352859497,0.16249990463256836,1,0.08728881830318103,3.0,1.875,4.360822715117114,1.8732500076293943,5.422004462137346,1.8852499723434448,0.08728881830318103
650,2003-06-04,1.9437500238418581,2.0,1.870000004768372,1.872499942779541,419724.0,0.042504680139330064,-2.4098378596409775,-6.7857515894641445,19.054723594546118,12.274467089280096,-0.020371439031561245,0.1617378077230629,0.2413172478555985,0.4434124288388348,29.05739605089643,0.1354999542236328,-0.17996019005929242,-0.11838749051094033,-0.44024862812136845,0.2034736470994878,-0.2793180593161544,0.04254307829427373,-0.11874997615814209,67.85714772282955,45.050587095647906,0.1609305688052141,6,-0.028749942779540794,0.13499999046325661,0.3206249475479124,0.44000005722045876,0.07125008106231712,2,0.04527328043170087,3.2857402361489134,1.8645000457763672,3.0,1.875,4.360822715117114,1.8732500076293943,0.04527328043170087
651,2003-06-05,1.9702500104904173,2.039999961853028,1.9524999856948853,2.0374999046325684,325928.0,0.013633433478334567,1.4221443809944767,-0.9438570895566091,23.20834707229436,13.317435873832911,-0.05435060932986224,0.11932280515318117,0.2103567197158449,0.40881438814703164,27.477060395271124,0.09624993801116966,-0.19672175540169445,-0.07790000438690226,-0.3895382253265065,0.233738216552702,-0.2337191148567046,0.07791910608289987,-0.14174996376037563,66.38556251852746,46.146512894917564,0.15581911046980215,6,-0.03775000572204523,0.10850000381469749,0.28100001811981223,0.41350007057189964,0.04199993610382102,3,0.028803420690957093,-2.4098378596409775,1.9437500238418581,3.2857402361489134,1.8645000457763672,3.0,1.875,0.028803420690957093
652,2003-06-06,1.972249984741211,2.0225000381469727,1.955000042915344,1.9850000143051147,364164.0,0.0010150865322395841,-1.8571479030479616,0.18959181611428447,26.08922888537238,14.491987059752802,-0.05622802292239104,0.10122830114702852,0.2039403093785115,0.39957985558417164,25.8113214371037,0.06749999523162864,-0.19710198588075478,-0.06238752603530884,-0.3617374972912297,0.23696244522061227,-0.2120625116632695,0.0872874595926516,-0.13528994140624984,63.86667887369772,40.88692529535702,0.14967498562796053,6,-0.03974997997283891,0.10650002956390381,0.27900004386901855,0.41150009632110596,0.06275010108947754,4,0.028013654382332387,1.4221443809944767,1.9702500104904173,-2.4098378596409775,1.9437500238418581,3.2857402361489134,1.8645000457763672,0.028013654382332387
653,2003-06-09,1.9774999618530276,2.012500047683716,1.9700000286102293,2.0050001144409184,233760.0,0.0026619227544348867,1.0000000000000522,2.156869711560954,29.667803320164396,16.321021493466688,-0.06362232375949106,0.08182262156652498,0.1948080128737637,0.3872280391826075,24.827103756549498,0.04250001907348655,-0.19190681318614278,-0.045487546920776056,-0.33395794416471136,0.24298285032315925,-0.1897227455427435,0.0987476517011916,-0.1324183217773438,66.66666666666659,39.095543753190135,0.14423519862196763,6,-0.04499995708465554,0.10000002384185769,0.27750003337860085,0.395000100135803,0.0317499637603762,0,0.01302145248820974,-1.8571479030479616,1.972249984741211,1.4221443809944767,1.9702500104904173,-2.4098378596409775,1.9437500238418581,0.01302145248820974
654,2003-06-10,2.0072500705718994,2.0699999332427983,1.9700000286102293,1.9700000286102293,335380.0,0.015044303055760544,-4.369116348135509,-1.3545394645581883,46.907229526547695,20.071273297270526,-0.09002363778915301,0.035108259114889684,0.16184420647362874,0.35048497413230795,23.929258814288133,0.09999990463256903,-0.17918180474678147,-0.0038249373435972345,-0.27261157686851334,0.26496170218131865,-0.1382182571060553,0.13056838241886082,-0.15437169762512193,68.62505744399672,39.026991917677066,0.13439331976245794,6,-0.059750080108642134,0.07024991512298584,0.247749924659729,0.3477499485015869,0.023000001907348633,1,-0.0023664282896684874,1.0000000000000522,1.9774999618530276,-1.8571479030479616,1.972249984741211,1.4221443809944767,1.9702500104904173,-0.0023664282896684874
655,2003-06-11,1.9907499551773071,2.012500047683716,1.9600000381469729,2.009999990463257,218728.0,-0.00822025896847578,3.3298709598131806,-0.5167788886186429,51.495541169495645,24.413609135925334,-0.06968161621911806,0.03260593260576705,0.17342193069712453,0.3598172051529831,22.500233560872424,0.05250000953674294,-0.16795460400846962,-0.007200056314468295,-0.25063549042043176,0.23623537779149517,-0.12891777336745003,0.11451766073851344,-0.1248442886127683,32.55318004871845,0.7102416777429781,0.1217177170529817,6,-0.039499998092651145,0.08675003051757812,0.2761250138282776,0.3630000352859497,0.05674993991851762,2,0.018209215646271204,-4.369116348135509,2.0072500705718994,1.0000000000000522,1.9774999618530276,-1.8571479030479616,1.972249984741211,0.018209215646271204
656,2003-06-12,2.0192499160766597,2.049999952316284,1.997499942779541,2.009999990463257,186520.0,0.014316193163904423,-2.0656921095680625,-0.4805147354796928,64.74135496529155,30.167102489618188,-0.08624425692468862,-0.015222169006660291,0.14112386442203428,0.3238551159471972,21.161912916884397,0.05924999713897705,-0.15174956377044868,0.033074909448623124,-0.17879559739661888,0.2449454162938649,-0.07286034397399765,0.1390101628712439,-0.14109859351142529,55.869508204197935,19.5176031000045,0.10593525342262089,6,-0.05799996852874667,0.03700006008148238,0.247625052928925,0.3345000743865971,0.006750106811524326,3,-0.0021046484333854254,3.3298709598131806,1.9907499551773071,-4.369116348135509,2.0072500705718994,1.0000000000000522,1.9774999618530276,-0.0021046484333854254
657,2003-06-13,2.0014998912811284,2.032500028610229,1.9650000333786009,2.032500028610229,63980.0,-0.008790405117371058,3.3548191103182057,-3.351393148954881,59.04434055112114,36.04959830681664,-0.054075439152731386,-0.018172305939754052,0.15576641006148106,0.3336287274394443,19.58094381750325,0.0674999952316282,-0.13451549450664269,0.027874892950058516,-0.14342296753867156,0.1991727534387886,-0.057774037294306524,0.11352382319442356,-0.11183765207524021,37.72717519230657,-2.053569271082047,0.08564893024436507,6,-0.04024994373321533,0.054750084877013716,0.26662510633468584,0.35225009918212846,0.023750066757201704,4,0.005370999698745438,-2.0656921095680625,2.0192499160766597,3.3298709598131806,1.9907499551773071,-4.369116348135509,2.0072500705718994,0.005370999698745438
658,2003-06-16,2.0042500495910645,2.0199999809265137,1.9750000238418581,1.9750000238418581,23776.0,0.001374048693140617,-2.0769174338847836,-0.943545037839188,64.43628591845706,42.73831722258781,-0.04086029775692035,-0.03830331961697153,0.1491029523554559,0.3239548690840284,19.1147413852838,0.04499995708465554,-0.11181498194935369,0.040412551164627164,-0.09504408279362764,0.1758691851228822,-0.02731576581450046,0.10814086814375456,-0.10376754874296168,40.227321494755586,-2.9734315138533276,0.0677283169791275,6,-0.03425008058547929,0.05199992656707764,0.26387494802474976,0.3494999408721924,0.013000011444091353,0,0.015342415107285623,3.3548191103182057,2.0014998912811284,-2.0656921095680625,2.0192499160766597,3.3298709598131806,1.9907499551773071,0.015342415107285623
659,2003-06-17,2.0195000171661377,2.025000095367432,1.987499952316284,2.0050001144409184,98076.0,0.007608814867279046,1.9411808704594888,0.4957227337009345,67.73048910863217,48.14673561304182,-0.03554975675594596,-0.06769589744541649,0.13063261201392162,0.30220276215272746,19.30034504510829,0.03750014305114813,-0.08753870366218863,0.062437516450881914,-0.04298652608704945,0.16786155898881328,0.009725495181916344,0.11514953771984748,-0.10884647037435324,66.11115084757877,18.641942998104653,0.05271202126896564,6,-0.008250057697296143,0.036749958992004395,0.24424999952316284,0.33424997329711914,0.010499954223632812,1,-0.0050755590322387745,-2.0769174338847836,2.0042500495910645,3.3548191103182057,2.0014998912811284,-2.0656921095680625,2.0192499160766597,-0.0050755590322387745
660,2003-06-18,2.0074999332427983,2.0199999809265137,1.9900000095367432,2.0199999809265137,28444.0,-0.0059421063735263235,3.7999771119037176,-0.8620780373908569,73.5322126370449,53.73827623134744,-0.015148824925452331,-0.060428248832883114,0.139391850177089,0.3081157805874519,18.72085916501753,0.029999971389770508,-0.059881253681345115,0.05147493481636101,-0.051376348574196484,0.1543262182069185,4.929312108226114e-05,0.10290057651163975,-0.08728560326395307,49.99992987682228,0.7287879258862233,0.05142564169527869,6,0.005000054836272749,0.048750042915343794,0.25625008344650224,0.3362500667572017,-0.004999876022339311,2,0.01133257284830913,1.9411808704594888,2.0195000171661377,-2.0769174338847836,2.0042500495910645,3.3548191103182057,2.0014998912811284,0.01133257284830913
661,2003-06-19,1.993499994277954,2.0199999809265137,1.987499952316284,2.009999990463257,29440.0,-0.006973817898080603,-1.2806973514698055,1.3199946594442475,72.97036962818592,58.947291869437834,0.002789276148484454,-0.047941176764153326,0.15134797202636552,0.31525075607199415,18.019976719592897,0.032500028610229714,-0.028695277576288092,0.03687499761581425,-0.06673919974161135,0.14048919497324008,-0.01493210106289844,0.08868209629452717,-0.06429852810327175,42.22216727801951,-8.832016378372856,0.051807098678712867,6,0.021499991416931596,0.05150008201599121,0.27025002241134644,0.33775007724761963,-0.01900005340576172,3,0.027087986442372314,3.7999771119037176,2.0074999332427983,1.9411808704594888,2.0195000171661377,-2.0769174338847836,2.0042500495910645,0.027087986442372314
662,2003-06-20,2.0197501182556152,2.0199999809265137,1.995000004768372,2.0174999237060547,20392.0,0.01316785756358585,17.182330501126778,-0.1363754587752507,75.28383228346013,64.01573953202625,-0.01789636893358182,-0.07106139671672551,0.1222208338509132,0.28226651531355085,17.104296500367813,0.02649998664855957,-0.005935373690685086,0.05882511734962459,-0.04788378357407863,0.1655340182733278,0.005470666887772868,0.11217956781147631,-0.08210074405684598,89.50006079664986,34.70874289257731,0.05335445046185162,6,-0.004750132560729536,0.025249958038330078,0.24337488412857056,0.3114999532699585,-0.03325009346008323,4,0.0030943949828639017,-1.2806973514698055,1.993499994277954,3.7999771119037176,2.0074999332427983,1.9411808704594888,2.0195000171661377,0.0030943949828639017
663,2003-06-23,2.0109999179840092,2.039999961853028,2.002500057220459,2.009999990463257,25972.0,-0.004332318237051602,-3.6875484293974448,0.444373808010369,75.74684776942946,67.2201415590131,-0.004352141180685276,-0.06049014546073117,0.1272882585394952,0.2834248722365076,16.25361550268647,0.0374999046325688,0.014009003955836485,0.04694992303848311,-0.06186673216872762,0.15576657824569384,-0.007458404565122034,0.10135825064208848,-0.06540951024259822,44.7618312360078,-13.066220525677501,0.05440832760360536,6,-0.005999922752380815,0.017750144004821333,0.2533750534057613,0.3202501535415645,-0.04099988937377996,0,0.007086047058920908,17.182330501126778,2.0197501182556152,-1.2806973514698055,1.993499994277954,3.7999771119037176,2.0074999332427983,0.007086047058920908
664,2003-06-24,2.009999990463257,2.012500047683716,1.9900000095367432,2.012500047683716,30048.0,-0.0004972290211502362,16.999618539004388,-2.500238435859643,66.06055526816971,68.83847645886577,-0.0032644026299983864,-0.055690382348581924,0.1252270970396827,0.27799550668247,14.961371928223604,0.022500038146972656,0.03137309680259981,0.0417249977588654,-0.0673508780214278,0.1508008735391584,-0.012812940131281092,0.0962629356490119,-0.05694501119176265,42.85720773293479,-13.136205817519198,0.05453793789014652,6,-0.002499997615814209,0.0025000572204589844,0.2537499666213989,0.3125,-0.04999995231628396,1,0.0036070003016408503,-3.6875484293974448,2.0109999179840092,17.182330501126778,2.0197501182556152,-1.2806973514698055,1.993499994277954,0.0036070003016408503
665,2003-06-25,2.0147500038146973,2.0374999046325684,2.0,2.0,39116.0,0.0023631907333221402,-4.08473151650341,-5.8998664886515355,62.05958119871852,68.54050159591321,-0.004751680271615655,-0.0557994934210686,0.11665048717434123,0.2670539803821832,14.10307080870944,0.03749990463256836,0.04621165605030875,0.041712510585784957,-0.06671223371097312,0.15013725488254281,-0.012499861562594194,0.09592488273416389,-0.054678327304924945,51.90485056834414,-2.6594338752165143,0.054212372148378964,6,-0.012250006198883057,-0.0247499942779541,0.22712492942810059,0.27275002002716064,-0.07725000381469727,2,0.0075691612091819405,16.999618539004388,2.009999990463257,-3.6875484293974448,2.0109999179840092,17.182330501126778,2.0197501182556152,0.0075691612091819405
666,2003-06-26,2.0014998912811284,2.0199999809265137,1.9924999475479128,1.9924999475479128,28568.0,-0.006576554167257109,-5.111156734704339,0.6101655190250046,57.47121326905717,68.36570967568389,0.0063875229891601215,-0.03519831925485262,0.12430177898854122,0.2744636641484548,12.362160737921082,0.027500033378600852,0.049279457734691334,0.02264990210533191,-0.07815569682245149,0.12345550103311509,-0.027752897358559903,0.0730527015692235,-0.034832519367374415,22.999785423074854,-29.132519656196436,0.05040279946389164,6,0.006000101566314697,-0.053999900817871094,0.13787508010864213,0.15850007534027055,-0.09149992465972923,3,0.0004997082156674715,-4.08473151650341,2.0147500038146973,16.999618539004388,2.009999990463257,-3.6875484293974448,2.0109999179840092,0.0004997082156674715
667,2003-06-27,2.032500028610229,2.032500028610229,2.002500057220459,2.025000095367432,29520.0,0.015488453166618843,7.000063578854502,0.8333311257399764,62.415315992172616,68.14115746165228,-0.02207413385431467,-0.05655576838667287,0.08877773363686847,0.23844662607121103,10.601105158438212,0.031000137329100674,0.05267223955423139,0.04568753838539075,-0.044607118275011626,0.13598219504579312,0.0005402100551896716,0.09083486671559182,-0.05963270301673251,85.00011920940159,33.27263112679452,0.04514732833020113,6,-0.018750071525573286,-0.08500003814697177,0.10312491655349776,0.12374991178512618,-0.1225000619888299,4,-0.02853632812871132,-5.111156734704339,2.0014998912811284,-4.08473151650341,2.0147500038146973,16.999618539004388,2.009999990463257,-0.02853632812871132
668,2003-06-30,2.075000047683716,2.1199998855590816,2.0150001049041752,2.032500028610229,121984.0,0.02091021819200023,-1.709676426976117,5.666719649045458,64.46099261184787,67.7778800731207,-0.059768114127368044,-0.08780588817773038,0.0421543872922161,0.19114985820705455,9.18300748307152,0.10499978065490634,0.05039654837854668,0.07818755507469177,-0.0038937335403521622,0.1602688436897357,0.03714691076716958,0.11922819938221374,-0.09630476563126122,65.38470708415656,15.14218727132878,0.04104064430752199,6,-0.02125012874603316,-0.1025000810623169,0.04249989986419678,0.07249987125396729,-0.1447499990463259,0,-0.042650612459973036,7.000063578854502,2.032500028610229,-5.111156734704339,2.0014998912811284,-4.08473151650341,2.0147500038146973,-0.042650612459973036
669,2003-07-01,2.027250051498413,2.0999999046325684,2.012500047683716,2.087500095367432,80052.0,-0.023012045825543503,1.0527906970240208,-1.417647454812683,56.873823905645814,65.92694799185414,-0.012072742970107075,-0.028709876006419055,0.08401286068336145,0.23246344429157784,7.595295013555026,0.08749985694885254,0.05037075933151702,0.022300058603286654,-0.03217898305404088,0.07677910026061396,-0.004939462225376889,0.04953957943195042,-0.03725040116542844,27.254996741611137,-24.183082492073027,0.027239520828663696,7,0.026499867439269575,-0.05475008487701416,0.09024989604949951,0.12024986743927002,-0.07725000381469704,1,-0.028240237481246266,-1.709676426976117,2.075000047683716,7.000063578854502,2.032500028610229,-5.111156734704339,2.0014998912811284,-0.028240237481246266
670,2003-07-02,2.031749963760376,2.059999942779541,2.0274999141693115,2.0425000190734863,31620.0,0.0022197124911338406,-2.3765992494519512,0.17842402466096968,52.58799498878016,63.66223969858682,-0.01427188135876678,-0.02769917448801973,0.07501100852557929,0.2220028881884133,8.046448249038681,0.03274989128112793,0.04873850944263802,0.022399973869323908,-0.025025183033567266,0.06982513077221508,-0.0013126045821216792,0.046112552320769495,-0.031350294609303386,30.784341408091446,-19.263162834613073,0.023712578451445577,7,0.02324998378753662,-0.05924999713897705,0.06512504816055298,0.10074996948242188,-0.11924993991851784,2,-0.0353143481694016,1.0527906970240208,2.027250051498413,-1.709676426976117,2.075000047683716,7.000063578854502,2.032500028610229,-0.0353143481694016
671,2003-07-03,2.0269999504089355,2.0625,2.025000095367432,2.039999961853028,21740.0,-0.0023378926719157533,-3.4118257552384605,1.209297167823679,55.57986688244267,61.47291020958489,-0.004771992363227895,-0.019478267998152887,0.07490958223039623,0.22079193972895705,9.078554640597558,0.037499904632567915,0.044479240126747754,0.014812463521957309,-0.029447833745858798,0.059072760789773415,-0.007317685111950745,0.03694261215586536,-0.01703226394522206,20.851003388592492,-29.48448478852914,0.022130148633908095,7,0.02799999713897705,-0.05449998378753662,0.06987506151199341,0.1054999828338623,-0.11675000190734863,3,-0.044153898667278924,-2.3765992494519512,2.031749963760376,1.0527906970240208,2.027250051498413,-1.709676426976117,2.075000047683716,-0.044153898667278924
672,2003-07-04,2.0274999141693115,2.0474998950958248,2.0199999809265137,2.0225000381469727,26556.0,0.000246652083180976,-4.499988079059587,-0.3846055092983033,55.138082306686364,59.18304738039121,-0.004533820265847588,-0.016471309224454167,0.06869024675258384,0.21445702868989525,10.122881847389827,0.02749991416931108,0.03962412805692317,0.012549930810928256,-0.027952089175504735,0.05305195079736125,-0.00770107918228824,0.03280094080414475,-0.008729651777968694,13.95338521625158,-36.10499264930844,0.020251009993216454,7,0.027500033378601074,-0.051249980926513894,0.026250123977661133,0.0700000524520874,-0.06874990463256836,4,-0.057953120849355666,-3.4118257552384605,2.0269999504089355,-2.3765992494519512,2.031749963760376,1.0527906970240208,2.027250051498413,-0.057953120849355666
673,2003-07-07,2.0032498836517334,2.0225000381469727,1.9750000238418581,2.012500047683716,38852.0,-0.011960558098229823,2.247848130155506,-1.850078680082018,46.5462059851304,57.014786348942394,0.020675507919093228,0.010336721935595872,0.08690179367171336,0.23273173982531103,10.856968378084202,0.05249989032745339,0.035296134740713914,-0.01298759579658526,-0.049960416562012,0.02398522496884148,-0.03147400617929863,0.005498814586128109,0.11675000190734819,22.599909400853402,-24.37750029762991,0.01848641038271337,7,0.04425007104873657,-0.01699995994567871,0.042375147342681885,0.09425008296966553,-0.053249835968017356,0,-0.0465493185804402,-4.499988079059587,2.0274999141693115,-3.4118257552384605,2.0269999504089355,-2.3765992494519512,2.031749963760376,-0.0465493185804402
674,2003-07-08,2.002500057220459,2.0350000858306885,1.987499952316284,2.0225000381469727,53056.0,-0.00037430499180035604,1.1111134658585273,2.1621217588535493,48.88395731885783,55.55082814006899,0.02262930204479563,0.011291357020650317,0.08149604079734196,0.22724562352179678,11.302965717653993,0.04750013351440452,0.027278872936523646,-0.013499921560287564,-0.05077560893151034,0.02377576581093499,-0.03213776524589873,0.005137922125323824,0.11459983110427796,31.428618139162744,-14.539952138932215,0.018637843685611326,7,0.044999897480010986,-0.016250133514404297,0.03187495470046997,0.09499990940093994,-0.0327500104904177,1,-0.03607990338005518,2.247848130155506,2.0032498836517334,-4.499988079059587,2.0274999141693115,-3.4118257552384605,2.0269999504089355,-0.03607990338005518
675,2003-07-09,2.0269999504089355,2.0350000858306885,2.0050001144409184,2.025000095367432,38484.0,0.012234652928041934,2.3333068425653165,-0.09999284743578353,57.14284261843399,55.514342512221965,5.5653961464674495e-05,-0.010913049759984972,0.05114341999454286,0.19609396476364926,11.919960116679707,0.03250002861022949,0.02012513803045346,0.009187471866607844,-0.0264059861481174,0.04478092988133309,-0.008609257140754778,0.026984200873970465,0.08725794062614378,59.42850369821366,12.449598775964262,0.01779672900736264,7,0.020500004291534424,-0.03200000524520874,-0.018874943256378174,0.07050001621246338,-0.0769999027252195,2,-0.03798712610214183,1.1111134658585273,2.002500057220459,2.247848130155506,2.0032498836517334,-4.499988079059587,2.0274999141693115,-0.03798712610214183
676,2003-07-10,2.0150001049041752,2.0450000762939453,2.009999990463257,2.0150001049041752,8968.0,-0.005920002860552276,-5.999856952126024,0.0,48.92167634594264,54.015049218196424,0.01583736077551734,0.0007927296080367796,0.05686923477214778,0.20161609581888085,12.149699059085233,0.03500008583068848,0.017611006089608416,-0.002599883079528187,-0.03820794803806482,0.033008181879008225,-0.02040391555879628,0.01520414939974013,0.09647262878703966,55.17262357914687,13.011698757112768,0.017804032479268227,7,0.03249984979629472,0.021249830722808394,-0.018125057220459206,0.08249986171722368,-0.0650000572204592,3,-0.050868523933497056,2.3333068425653165,2.0269999504089355,1.1111134658585273,2.002500057220459,2.247848130155506,2.0032498836517334,-0.050868523933497056
677,2003-07-11,2.0122499465942383,2.025000095367432,2.0,2.0150001049041752,19360.0,-0.0013648427626596904,1.1977971306106154,-100.0,50.291722167880074,52.44068583553332,0.017224283429081666,0.00462676545781715,0.05350642725628596,0.1980742320938349,12.793428533565748,0.025000095367432085,0.01599657390396203,-0.005887544155120938,-0.04078987260258282,0.029014784292340945,-0.02333870837885188,0.011563620068610003,0.09649333289998951,53.214135486364874,10.912020568949082,0.017451164223730956,7,0.025250017642974854,0.02525001764297441,-0.006624937057495117,0.08525002002716064,-0.0494999885559082,4,-0.05068952704672092,-5.999856952126024,2.0150001049041752,2.3333068425653165,2.0269999504089355,1.1111134658585273,2.002500057220459,-0.05068952704672092
678,2003-07-14,2.0350000858306885,2.0350000858306885,2.0,2.002500057220459,18860.0,0.011305821761831814,1.1538495396691486,-11.81751192024083,55.296629004622915,52.26544195764189,-0.013182865705626767,-0.016550070210155088,0.024781644686631132,0.16928011464947712,13.536311512786886,0.03500008583068848,0.01697382417263693,0.015325093269348056,-0.0197103095083353,0.05036049604703141,-0.002192608119493844,0.032842794658189955,0.07106832855049205,82.608749735667,38.70892428880408,0.017517701388841688,7,-0.01625007390975952,0.004999876022338867,-0.029375076293945312,0.06249988079071045,-0.057000041007995605,0,-0.0374693233798169,1.1977971306106154,2.0122499465942383,-5.999856952126024,2.0150001049041752,2.3333068425653165,2.0269999504089355,-0.0374693233798169
679,2003-07-15,2.0092499256134038,2.032500028610229,2.0,2.025000095367432,20712.0,-0.012653640850719405,1.1138205078504517,-0.48462018119796063,48.929946740857844,51.858992152317185,0.010890738786661025,0.008846363303157911,0.043933274323956883,0.1896094869386724,14.249043633472573,0.03500008583068848,0.01342658512463224,-0.009912562370300027,-0.04525725768481914,0.025432132944219088,-0.027584910027559584,0.007759785286959531,0.09419712095699051,20.55535540202701,-21.40938093807999,0.017672347657259592,7,0.00950008630752519,0.03075003623962358,-0.004249930381775346,0.08825004100799516,-0.03949987888336248,1,-0.02948855549246787,1.1538495396691486,2.0350000858306885,1.1977971306106154,2.0122499465942383,-5.999856952126024,2.0150001049041752,-0.02948855549246787
680,2003-07-16,2.030250072479248,2.049999952316284,2.012500047683716,2.049999952316284,53280.0,0.010451734549365765,2.7974818016103913,1.253947109489714,55.42967986650366,51.842304706101736,-0.011560223123887159,-0.010921987097466612,0.016184665278631716,0.1631558371009687,15.116017295282468,0.040750026702880415,0.0059874338194756405,0.009950077533722013,-0.025278399188382483,0.04517855425582651,-0.007664160827330235,0.02756431589477426,0.07062803363657544,60.500202655985504,15.46994426294004,0.01761423836105222,7,-0.017750084400177002,0.009749889373779297,-0.017750084400177002,0.06724989414215088,0.01149988174438521,2,-0.029799297421192472,1.1138205078504517,2.0092499256134038,1.1538495396691486,2.0350000858306885,1.1977971306106154,2.0122499465942383,-0.029799297421192472
681,2003-07-17,2.0474998950958248,2.059999942779541,2.0225000381469727,2.059999942779541,14336.0,0.008496402906422285,4.999961853172862,0.6329176575685004,52.988022075097135,51.60340912481405,-0.028604378310837397,-0.02521144939631048,-0.00761530097928409,0.1400304157424186,16.137644104309913,0.03749990463256836,0.0041314380820813845,0.02449990510940525,-0.010355469876676793,0.059355280095487295,0.007072217616364451,0.04192759260244605,0.05086064937451962,79.16656732549656,37.57323702150121,0.017427687493040987,7,-0.02999991178512529,-0.004999935626983643,-0.03312492370605424,0.050000071525574175,-0.004999876022338423,3,-0.04761897553481709,2.7974818016103913,2.030250072479248,1.1138205078504517,2.0092499256134038,1.1538495396691486,2.0350000858306885,-0.04761897553481709
682,2003-07-18,2.026000022888184,2.0450000762939453,2.0074999332427983,2.0074999332427983,7056.0,-0.010500548624758022,-3.054049874347526,-1.480001525873033,39.347810537903925,50.803587408455556,-0.00820218786602167,-0.003393319812463158,0.007191329677164848,0.15557779822050444,17.063181000409042,0.039999961853026456,0.0028210609425585176,0.0026875376701358533,-0.032157221813506,0.037532297153777705,-0.014734842071685073,0.02010991741195678,0.06989331116959052,43.333412806269564,4.553333404872021,0.017422379741820936,7,-0.00225007534027144,0.01649993658065707,-0.017250061035156694,0.07149994373321489,0.00650000572204501,4,-0.037512326922941264,4.999961853172862,2.0474998950958248,2.7974818016103913,2.030250072479248,1.1138205078504517,2.0092499256134038,-0.037512326922941264
683,2003-07-21,2.02524995803833,2.052500009536743,2.0174999237060547,2.0199999809265137,17536.0,-0.00037021956632787845,-5.829224041682173,0.2837811714672337,49.453525927064696,50.86687280936743,-0.004473683807325823,-0.0016031331572161633,0.0021330525811160683,0.15033452988605722,17.762748484923154,0.03500008583068848,0.0009315689783679915,0.0012249708175660068,-0.03313917300600977,0.035589114641142006,-0.015957101094222104,0.018407042729354117,0.0682255098151261,42.083303530982526,1.7691479940284651,0.017182071911787954,7,0.00475001335144043,0.022249996662139893,-0.016499996185302734,0.07225000858306885,0.0247499942779541,0,-0.03086038824587256,-3.054049874347526,2.026000022888184,4.999961853172862,2.0474998950958248,2.7974818016103913,2.030250072479248,-0.03086038824587256
684,2003-07-22,2.017250061035156,2.0450000762939453,2.0150001049041752,2.0174999237060547,12500.0,-0.003950078839119242,-11.632165445238597,-0.047593097184462425,46.11262315640897,49.64129286914243,0.006524672192690595,0.007344317273486833,0.0029835627023104827,0.15289636732572953,18.717357038473452,0.029999971389770064,-0.0011775857967872838,-0.007137429714203503,-0.041028335878612765,0.026753476450205538,-0.024082882796407912,0.009808023368000907,0.07385589793806835,18.571668611857632,-21.999988411998054,0.016945453082204527,7,0.012749910354614702,0.030249893665314165,-0.004125088453292403,0.08024990558624312,0.04274988174438521,1,-0.019457189255119745,-5.829224041682173,2.02524995803833,-3.054049874347526,2.026000022888184,4.999961853172862,2.0474998950958248,-0.019457189255119745
685,2003-07-23,2.0299999713897705,2.0299999713897705,2.0174999237060547,2.0299999713897705,11072.0,0.006320441179251679,1.0,-0.0,50.77121468611446,49.846797129161516,-0.006431246941307478,-0.00443174251115952,-0.017164821641218353,0.13422835586201698,19.30952585279127,0.012749910354614702,0.0013280140961700049,0.0048499822616578925,-0.02881339759815571,0.03851336212147127,-0.011981707668248909,0.021681672191564694,0.05878386888082643,42.85720773293443,-0.20034662526034452,0.01683168992990672,7,0.0,0.017499983310699463,0.0037499964237213135,0.06749999523162842,0.1575000286102295,2,-0.02967976626052915,-11.632165445238597,2.017250061035156,-5.829224041682173,2.02524995803833,-3.054049874347526,2.026000022888184,-0.02967976626052915
686,2003-07-24,2.002500057220459,2.0199999809265137,2.002500057220459,2.0174999237060547,7596.0,-0.013546755939353394,-1.3333439298089456,-100.0,44.35668331831776,49.187348368099045,0.021354746791294676,0.02439783306014842,0.002416165564432582,0.15580173924211937,19.921701792241986,0.027499914169311523,0.0027252461937301575,-0.022699940204620184,-0.05621804906563055,0.010818168656390181,-0.039458994635125144,-0.005940885774115223,0.084008106721563,0.0,-44.80829465190563,0.016759054430505155,7,0.027499914169311523,0.044999897480010986,0.03187492489814758,0.09499990940093994,0.125,3,0.01960044738158695,1.0,2.0299999713897705,-11.632165445238597,2.017250061035156,-5.829224041682173,2.02524995803833,0.01960044738158695
687,2003-07-25,1.9744999408721924,1.997499942779541,1.8825000524520876,1.8825000524520876,95416.0,-0.01398257954965143,-1.5000006478773666,-6.133380487649793,43.618208106557574,47.88974604609179,0.048541555340733566,0.050414724402513045,0.022081253939496115,0.17829501692056082,20.54707847615504,0.12000000476837136,-0.0008406457122513977,-0.04780005216598493,-0.08802431029062419,-0.007575794041345896,-0.06791218122830456,-0.027687923103665302,0.10977806026782622,54.117595085210056,6.231577085261712,0.02011212906231953,7,-0.003249943256378174,0.026750028133392334,0.0555000901222229,0.12300002574920654,0.21300005912780762,4,0.034439139142874,-1.3333439298089456,2.002500057220459,1.0,2.0299999713897705,-11.632165445238597,2.017250061035156,0.034439139142874
688,2003-07-28,1.986500024795532,2.0,1.9624999761581419,1.9750000238418581,27520.0,0.006077530657224939,-1.0547904044940022,0.12500016196933533,46.61732965170722,47.632788591741715,0.03233903734331123,0.0331437890091546,0.0034062250108388703,0.16190370106939445,19.929149677767384,0.03750002384185813,-0.00102254269412283,-0.031374967098236395,-0.0663130664558731,0.0035631322594003034,-0.04884401677705452,-0.013905917419418268,0.08970685839696935,63.999973590561076,13.4525492689083,0.017469049678818297,7,-0.015250027179717796,0.014749944210052712,0.04350000619888328,0.11099994182586692,0.17599987983703635,0,0.023156306690422346,-1.5000006478773666,1.9744999408721924,-1.3333439298089456,2.002500057220459,1.0,2.0299999713897705,0.023156306690422346
689,2003-07-29,1.9700000286102293,1.9900000095367432,1.9624999761581419,1.9774999618530276,51948.0,-0.008306063921142415,-1.4444432670707128,-0.6521680539863185,37.527376384991946,45.64364376046263,0.047702339092572155,0.04757398834000548,0.01435263079629956,0.175384824184323,19.332377564877522,0.027500033378601296,-0.001843336701875753,-0.04501246213912968,-0.08563505981116415,-0.004389864467095439,-0.06532376097514692,-0.02470116330311245,0.0984585813526555,59.32205033625099,9.489145713964078,0.020311298836017157,7,0.0012499690055849388,0.031249940395355447,0.04687500000000022,0.12749993801116966,0.2674999237060549,1,0.04060909773818233,-1.0547904044940022,1.986500024795532,-1.5000006478773666,1.9744999408721924,-1.3333439298089456,2.002500057220459,0.04060909773818233
690,2003-07-30,1.9600000381469729,1.9624999761581419,1.9524999856948853,1.9524999856948853,17976.0,-0.005076137217272514,-1.6666454740522336,-1.0000158947133888,37.85871953061584,43.962610144409155,0.05217630941273055,0.05472903053627953,0.022654483346720378,0.18284797189760904,18.767085121076224,0.017500042915344016,-0.006352648988052767,-0.051424956321716175,-0.09805282848096719,-0.0047970841624651595,-0.07473889240134146,-0.028111020242090667,0.10102022951547984,56.3636552795005,6.908508951264935,0.023313936079625477,7,0.007499992847442405,0.04124993085861184,0.049999982118606345,0.13749992847442605,0.4400000572204592,2,0.05102035851341635,-1.4444432670707128,1.9700000286102293,-1.0547904044940022,1.986500024795532,-1.5000006478773666,1.9744999408721924,0.05102035851341635
691,2003-07-31,1.9375,1.9900000095367432,1.8999999761581419,1.9900000095367432,56820.0,-0.011479611076051222,2.4285720773293575,-6.999952316617452,34.82235527396085,43.45978178174881,0.06418129709008236,0.07397278819491326,0.04466704042856695,0.20204782278486455,18.43468856869022,0.0900000333786013,-0.00792080060120437,-0.06944999694824228,-0.12592368191178505,-0.012976311984699507,-0.09768683943001344,-0.04121315446647089,0.11637945905403813,46.80848689356675,-2.081483686918631,0.028236842481771354,7,0.030000030994415283,0.06374996900558472,0.058750003576278687,0.15999996662139893,0.372499942779541,3,0.12903225806451624,-1.6666454740522336,1.9600000381469729,-1.4444432670707128,1.9700000286102293,-1.0547904044940022,1.986500024795532,0.12903225806451624
692,2003-08-01,1.9099999666213991,1.9624999761581419,1.9099999666213991,1.924999952316284,14880.0,-0.014193565614761705,-6.000007947293697,0.285713961335317,25.099582482601747,40.75378806569737,0.08213351804594837,0.09720228481097037,0.07288934975748185,0.22551137162089252,18.209123281839563,0.05250000953674272,-0.014278080965358875,-0.09107503294944741,-0.161316366698266,-0.02083369920062883,-0.12619569982385692,-0.05595436607503812,0.13702431616856114,9.99998807907431,-33.19446961168184,0.0351206668744093,8,0.05375009775161721,0.09125000238418557,0.06750002503395103,0.18749999999999978,0.3974999189376829,4,0.11387439497383656,2.4285720773293575,1.9375,-1.6666454740522336,1.9600000381469729,-1.4444432670707128,1.9700000286102293,0.11387439497383656
693,2003-08-04,1.9099999666213991,1.9450000524520876,1.9049999713897705,1.924999952316284,11848.0,0.0,-2.200009536752277,1.0,27.96892142132458,38.73782120624356,0.07159505989396964,0.09471407838982215,0.07315100801405783,0.2221723863865781,19.048944559701475,0.04000008106231712,-0.02183070985729474,-0.08641253709793073,-0.16757633217279033,-0.005248742023071351,-0.12699443463536064,-0.04583063956050104,0.13044334695504634,11.111096393920795,-33.50342866612511,0.04058189753742971,8,0.04625004529952981,0.09125000238418557,0.07062500715255737,0.18749999999999978,0.38749992847442605,0,0.14528797812990057,-6.000007947293697,1.9099999666213991,2.4285720773293575,1.9375,-1.6666454740522336,1.9600000381469729,0.14528797812990057
694,2003-08-05,1.93025004863739,1.9450000524520876,1.9299999475479128,1.9450000524520876,3460.0,0.0106021373664269,1.033912003362044,0.9833345254274244,27.72826207585736,36.17749313843721,0.04213740933353427,0.07249029127312556,0.0541447590500963,0.19851947939980286,19.727549340988798,0.03500008583068848,-0.02399981453813238,-0.06254995465278657,-0.1488423910047001,0.02374248169912696,-0.10569617282874355,-0.019403736476829803,0.10387553449408116,33.6111791781184,-8.622385172850407,0.0431462181759568,8,0.020999968051910622,0.060999929904937966,0.0828748941421511,0.14849996566772483,0.3022500276565554,1,0.12032112428083042,-2.200009536752277,1.9099999666213991,-6.000007947293697,1.9099999666213991,2.4285720773293575,1.9375,0.12032112428083042
695,2003-08-06,1.950000047683716,1.9600000381469729,1.9175000190734863,1.9175000190734863,8876.0,0.010231834502616888,-1.615383486776964,-2.203391200336159,28.52426250410943,34.41833527019184,0.011003124956153298,0.049198298860426926,0.03608716379266386,0.17575432078536557,20.27750237170447,0.04250001907348655,-0.029085076347775685,-0.038949960470199274,-0.12568740734701156,0.04778748640661301,-0.08231868390860542,0.0044187629682068685,0.07806051422057947,55.555614424319046,17.250520146215692,0.04336872343840609,8,-0.008750021457672341,0.02249997854232766,0.06312489509582497,0.1287499666213987,0.2649998664855955,2,0.14743584492424566,1.033912003362044,1.93025004863739,-2.200009536752277,1.9099999666213991,-6.000007947293697,1.9099999666213991,0.14743584492424566
696,2003-08-07,1.9125000238418581,1.955000042915344,1.9125000238418581,1.955000042915344,11284.0,-0.019230780987109175,1.0,-1.3076917433884527,26.646105120943417,32.53254604956805,0.0384360357344633,0.08287456706569118,0.07598288104397244,0.2098707612049331,20.7154013031941,0.042500019073485884,-0.03433064664126184,-0.07132498025894152,-0.16352243028714386,0.020872469769260604,-0.11742370527304247,-0.025226255244840345,0.10973811768434927,13.043568400211903,-23.608224331782132,0.0460987250141011,8,0.03749996423721291,0.06000000238418557,0.10124993324279763,0.16624999046325661,0.32749998569488503,3,0.25490199500561395,-1.615383486776964,1.950000047683716,1.033912003362044,1.93025004863739,-2.200009536752277,1.9099999666213991,0.25490199500561395
697,2003-08-08,1.910249948501587,1.924999952316284,1.8999999761581419,1.9049999713897705,23720.0,-0.001176509967174444,-2.2786923690257477,-0.12352881778097045,26.48263104724687,30.295357315739118,0.03421151160643454,0.08125735750134755,0.08103875164567964,0.2076798950452372,21.503747020960855,0.02499997615814209,-0.042465383656226985,-0.06847505569458012,-0.1652241810606414,0.028274069671481383,-0.11684961837761065,-0.02010049301154937,0.10639866946165588,17.083269589543214,-18.101499359529974,0.04837456268303075,8,0.03475004434585571,0.061000049114227295,0.10350000858306885,0.16850006580352783,0.3397500514984131,4,0.2092658055515304,1.0,1.9125000238418581,-1.615383486776964,1.950000047683716,1.033912003362044,1.93025004863739,0.2092658055515304
698,2003-08-11,1.9587500095367432,1.9850000143051147,1.950000047683716,1.9850000143051147,98832.0,0.025389379579986437,1.6666636391296874,-5.000022706630336,39.736844747017344,30.540853800408605,-0.020829267686683917,0.028197643993773003,0.03590949412280997,0.15588196931787524,21.54501516656821,0.07475006580352783,-0.046348730651054604,-0.01616249084472665,-0.10952458150891653,0.07719959981946323,-0.06284353617682159,0.030518554487368288,0.0525326658060532,69.11765530859773,30.516516907986357,0.046681045332094946,8,-0.013750016689300537,0.012499988079071045,0.05687493085861206,0.12000000476837158,0.278749942779541,0,0.17804715983374542,-2.2786923690257477,1.910249948501587,1.0,1.9125000238418581,-1.615383486776964,1.950000047683716,0.17804715983374542
699,2003-08-12,1.950000047683716,1.9650000333786009,1.950000047683716,1.9624999761581419,13600.0,-0.004467115155290524,-1.400011444157295,0.476187664906137,35.7651571651475,30.30823575980101,-0.017002662841163696,0.03402567378631516,0.04833657952907244,0.16087447785688735,21.588513494043642,0.01499998569488481,-0.04849636762099063,-0.021949958801269265,-0.11448083444345358,0.07058091684091528,-0.06821539662236131,0.024315479019823005,0.056131322743451895,58.82358716018392,19.903205140404793,0.04626543782109225,8,-0.005000054836273415,0.021249949932098167,0.06687489151954629,0.1287499666213987,0.27749991416931175,1,0.17820504559724637,1.6666636391296874,1.9587500095367432,-2.2786923690257477,1.910249948501587,1.0,1.9125000238418581,0.17820504559724637
700,2003-08-13,1.9697500467300413,1.9700000286102293,1.9125000238418581,1.9125000238418581,22200.0,0.010128204391474327,-1.0087329879562228,-4.580028038185465,44.00732748710725,31.328788227928385,-0.03936369083913194,0.010024742372028106,0.030014160532489287,0.13805047391941172,21.564642986893706,0.05750000476837114,-0.052189552512793114,0.0008250415325161686,-0.08754291344876441,0.08919299651379675,-0.04335893595812412,0.04500901902315646,0.0314360709781234,82.05886972814663,36.636685641715275,0.04418397749064026,8,-0.027250051498412864,0.0014999508857729271,0.04712489247322105,0.10899996757507346,0.2527500391006472,2,0.13339257435231056,-1.400011444157295,1.950000047683716,1.6666636391296874,1.9587500095367432,-2.2786923690257477,1.910249948501587,0.13339257435231056
701,2003-08-14,1.950000047683716,1.9650000333786009,1.9299999475479128,1.932500004768372,3820.0,-0.01002665240653855,-2.1110969827014276,0.3056774833002933,45.37738463254798,33.58187735570019,-0.01972878399791078,0.02328985894197033,0.050137372043497885,0.15467621845117008,21.354946479733176,0.03975009918212846,-0.05289441280657825,-0.014049965143203558,-0.09457597683223473,0.06647604654582784,-0.054312970987719256,0.02621304070131214,0.04643862741420546,58.82358716018392,13.902279758546214,0.040263005844515684,8,-0.007500052452087624,0.021249949932098167,0.07124990224838235,0.1287499666213987,0.36249995231628396,3,0.13589736410538666,-1.0087329879562228,1.9697500467300413,-1.400011444157295,1.950000047683716,1.6666636391296874,1.9587500095367432,0.13589736410538666
702,2003-08-15,1.950000047683716,1.950000047683716,1.950000047683716,1.950000047683716,0.0,0.0,1.0,0.0,42.78657318406277,35.228283107115544,-0.015039654966635396,0.018239336514977333,0.05045380432862667,0.1515761306645993,21.567419321284202,0.0,-0.053162368534459103,-0.010249966382980036,-0.08546458018621261,0.06496464742025254,-0.047857273284596324,0.027357340518636253,0.04188108250837219,51.72417762022069,8.83548174626194,0.03760730690161626,8,-0.007500052452087624,0.021249949932098167,0.09187489748001076,0.1287499666213987,0.29250001907348566,4,0.14871792551877117,-2.1110969827014276,1.950000047683716,-1.0087329879562228,1.9697500467300413,-1.400011444157295,1.950000047683716,0.14871792551877117
703,2003-08-18,1.96274995803833,1.9650000333786009,1.9299999475479128,1.9299999475479128,4272.0,0.006538415406583731,-1.137409137070621,100.0,48.54562376665704,37.54132329498217,-0.021814067629507328,0.0005976462073653543,0.03800575713175025,0.13604822761794733,21.780343313886668,0.03500008583068803,-0.05021315038843799,0.005624943971633822,-0.06313524282429173,0.07438513076755937,-0.028755149426328952,0.0400050373695966,0.02475592904415813,87.3911826597148,44.656974463438615,0.034380093397962774,8,-0.02024996280670166,0.00850003957748413,0.07475000619888306,0.11600005626678467,0.31975007057189897,0,0.14635080784755794,1.0,1.950000047683716,-2.1110969827014276,1.950000047683716,-1.0087329879562228,1.9697500467300413,0.14635080784755794
704,2003-08-19,1.9780000448226929,1.987499952316284,1.9650000333786009,1.9724999666213991,18292.0,0.007769755246666454,-1.1951199655745428,0.1679412653288481,53.53634333737877,40.32044338756766,-0.03305454985397849,-0.018702615427136804,0.022281882952774,0.11828021023529134,21.848892557683964,0.02474999427795388,-0.0413305658484493,0.02283753156661983,-0.040742576323009594,0.08641763945624947,-0.008952522378194994,0.05462758551143465,-0.09549999237060525,87.33344459544324,44.40970330006054,0.03179005394481478,8,-0.03425008058547996,-0.006750047206878662,0.05137494206428528,0.10074996948242188,0.3219999074935913,1,0.13119307462748453,-1.137409137070621,1.96274995803833,1.0,1.950000047683716,-2.1110969827014276,1.950000047683716,0.13119307462748453
705,2003-08-20,1.9697500467300413,1.995000004768372,1.9524999856948853,1.987499952316284,14128.0,-0.004170878617644869,1.5954201807611863,-3.227209675321991,56.711761889285555,43.661071917383445,-0.024259545820274342,-0.016019135199929924,0.0304843889006714,0.12322022276062872,22.010697149457137,0.04250001907348677,-0.033623679070975854,0.017600029706954734,-0.035971744849460974,0.07117180426337044,-0.00918585757125312,0.04438591698516259,-0.08514999628066966,61.15394490701595,17.948227909808736,0.0267858872782078,8,-0.022250056266784446,0.0014999508857729271,0.05962494015693687,0.10774993896484397,0.32525002956390403,2,0.1308541231162168,-1.1951199655745428,1.9780000448226929,-1.137409137070621,1.96274995803833,1.0,1.950000047683716,0.1308541231162168
706,2003-08-21,2.0417499542236333,2.0425000190734863,1.9800000190734863,1.9900000095367432,188668.0,0.036552814207629014,1.3474145611984938,-2.9155053493354717,73.13431773586586,48.844592660563336,-0.0849284045089973,-0.08951737227421974,-0.04164612419797242,0.04873849064280744,22.2186079823237,0.07274997234344505,-0.02501182902885901,0.08763744235038806,0.024311741463185488,0.1509631432375904,0.055974591906786886,0.11930029279398924,-0.15273390560150157,99.33327611291112,49.78219627664874,0.03166285044360121,8,-0.06424993276596114,-0.07049995660781905,-0.015499979257584062,0.035750031471252,0.23825001716613725,3,0.08852706534076282,1.5954201807611863,1.9697500467300413,-1.1951199655745428,1.9780000448226929,-1.137409137070621,1.96274995803833,0.08852706534076282
707,2003-08-22,2.0425000190734863,2.0625,2.0174999237060547,2.0474998950958248,45716.0,0.0003673637157681764,1.5714266251592293,-0.09661606505262701,73.20489914399013,52.56326537133809,-0.07257835687676883,-0.0895005774241211,-0.04194854773957424,0.045968770384748225,21.855120196515138,0.04500007629394531,-0.017403506702499127,0.08498750329017635,0.010699742022635128,0.15927526455771734,0.04784362265640585,0.12213138392394685,-0.14427493222427334,84.90568074775233,29.23260013844191,0.0371438806337705,8,-0.05500000715255737,-0.06999999284744263,-0.01250004768371582,0.034999966621398926,0.23749995231628418,4,0.13219093189971698,1.3474145611984938,2.0417499542236333,1.5954201807611863,1.9697500467300413,-1.1951199655745428,1.9780000448226929,0.13219093189971698
708,2003-08-25,2.032500028610229,2.039999961853028,2.0,2.039999961853028,16168.0,-0.004895956117441536,9.666751438470419,1.5000238424494072,68.57401476419082,56.20869399345401,-0.05701220922840888,-0.07997820872255823,-0.03169654672348088,0.05348724159999163,21.545979325998253,0.04250001907348633,-0.00547580140449333,0.07268751263618434,-0.007955613981703635,0.1533306392540723,0.03236594932724035,0.11300907594512832,-0.12113294870895319,72.72730228329068,13.674327413703054,0.040321563308943945,8,-0.04500001668930009,-0.06000000238418535,0.0006249248981480271,0.023749947547913042,0.24250006675720304,0,0.10332105052444462,1.5714266251592293,2.0425000190734863,1.3474145611984938,2.0417499542236333,1.5954201807611863,1.9697500467300413,0.10332105052444462
709,2003-08-26,2.049999952316284,2.049999952316284,2.012500047683716,2.012500047683716,87804.0,0.008610048442666551,1.0,-5.000031789426244,68.31500072049565,58.90954657494161,-0.0657496882324553,-0.09610478089843366,-0.049227540574054096,0.03387776065777848,21.15122963936405,0.03749990463256836,0.008205757003592495,0.08618744015693669,-0.003959492250212637,0.17633437256408602,0.04111397395336214,0.13126090636051146,-0.12654223880711046,88.63632176533763,27.937171557107348,0.04507346620357469,8,-0.05374997854232788,-0.07749992609024048,-0.01124998927116394,0.00625002384185791,0.19499993324279785,1,0.11341467400096494,9.666751438470419,2.032500028610229,1.5714266251592293,2.0425000190734863,1.3474145611984938,2.0417499542236333,0.11341467400096494
710,2003-08-27,2.059999942779541,2.065000057220459,2.049999952316284,2.0625,24260.0,0.004878044241882984,2.999936423167398,-0.0666683620919853,80.04072053891339,62.76102834231555,-0.06884077886624951,-0.10353731638580754,-0.05875618325932619,0.021896755934404766,20.672631220369293,0.015000104904174805,0.01590321185275423,0.09118743538856511,-0.008642122054303147,0.19101699283143314,0.04127265666713109,0.14110221410999912,-0.12541884635110123,94.11751506243759,26.258791108566115,0.049914778721434044,8,-0.062499940395355225,-0.08624988794326782,-0.021249979734420776,-0.0037499666213989258,0.1700000762939453,2,0.11650486223456546,1.0,2.049999952316284,9.666751438470419,2.032500028610229,1.5714266251592293,2.0425000190734863,0.11650486223456546
711,2003-08-28,2.1875,2.2249999046325684,2.0799999237060547,2.0799999237060547,262928.0,0.061893233379620494,-1.6976721491811715,-42.99904634751097,87.39043676103091,67.7170131842009,-0.17780687418381236,-0.22276917890581593,-0.1838422837994722,-0.1061564740677503,20.1956145942268,0.16499996185302734,0.029631985646319414,0.20618749260902414,0.06773213110336496,0.3446428541146831,0.13695981185619477,0.2754151733618535,-0.23987700749235819,83.33336865461928,8.677966920282529,0.06922768075282948,8,-0.11000007390975952,-0.13375002145767212,-0.14875003695487976,-0.1312500238418579,0.07500004768371582,3,0.04914289202008937,2.999936423167398,2.059999942779541,1.0,2.049999952316284,9.666751438470419,2.032500028610229,0.04914289202008937
712,2003-08-29,2.127500057220459,2.2425000667572017,2.102499961853028,2.2249999046325684,277692.0,-0.02742854527064731,1.1132063928485323,-0.9069746810737922,72.07326642017075,70.33119570125797,-0.10055516286309452,-0.1535097253150861,-0.1229220677850269,-0.04760709850691347,19.759569366500163,0.14000010490417392,0.03860708284550607,0.13531254529953007,-0.013349537537956646,0.2839746281370168,0.060981503880786825,0.20964358671827332,-0.14659183525782593,52.57732870981674,-21.837601857714645,0.07433104141874333,8,-0.030000030994415283,-0.06499999761581421,-0.08875009417533875,-0.0712500810623169,0.1099998950958252,4,0.07168033375686478,-1.6976721491811715,2.1875,2.999936423167398,2.059999942779541,1.0,2.049999952316284,0.07168033375686478
713,2003-09-01,2.1875,2.2249999046325684,2.1524999141693115,2.1524999141693115,131336.0,0.028202087504491047,-3.14284643837576,-0.3589758010876795,77.39331657711067,72.98197050567263,-0.14004930219862066,-0.20201134007754007,-0.18100347044592136,-0.10904278468660511,19.222659502472098,0.09749984741210938,0.05112845598932303,0.1814374864101409,0.014408442216261808,0.34846653060402,0.09792296431320135,0.26495200850708045,-0.16996891976612716,76.0869294799367,-0.28780016990904755,0.08351452209693949,9,-0.0899999737739563,-0.11624997854232832,-0.20125001668930054,-0.1424999237060547,0.04999995231628418,0,0.042285701206752124,1.1132063928485323,2.127500057220459,-1.6976721491811715,2.1875,2.999936423167398,2.059999942779541,0.042285701206752124
714,2003-09-02,2.1624999046325684,2.2149999141693115,2.1524999141693115,2.197499990463257,96800.0,-0.01142861502511161,-1.2727245141685488,-1.0,71.96580030816456,74.67686366332585,-0.09624704524534078,-0.16729693846956506,-0.1543035465265601,-0.08528710454521082,18.656734362232164,0.0625,0.06520480565509867,0.14482489824295053,-0.03201696409924493,0.321666760585146,0.0564039670718528,0.23324582941404826,-0.11347316628542936,58.44149892742681,-16.503123343194474,0.0884209311710977,9,-0.05124986171722412,-0.09124988317489668,-0.1762499213218689,-0.11749982833862305,0.08750009536743164,1,0.05202321188262826,-3.14284643837576,2.1875,1.1132063928485323,2.127500057220459,-1.6976721491811715,2.1875,0.05202321188262826
715,2003-09-03,2.237499952316284,2.244999885559082,2.1875,2.197499990463257,251760.0,0.034682104504628386,1.090911455398247,-1.1428532503184583,79.09918310258844,75.33962648185059,-0.14446463087640948,-0.23152422160460517,-0.2268503423247621,-0.16148330683243817,18.65416504775798,0.08249998092651367,0.07987959573960701,0.20544995069503802,0.006422178302525783,0.40447772308755003,0.10593606449878212,0.30496383689129414,-0.16138694799173647,95.45458486258417,17.70775202535826,0.09951388619625602,9,-0.11500000953674316,-0.16500002145767212,-0.2512499690055847,-0.2087498903274536,0.01250004768371582,2,0.0033519255430749517,-1.2727245141685488,2.1624999046325684,-3.14284643837576,2.1875,1.1132063928485323,2.127500057220459,0.0033519255430749517
716,2003-09-04,2.400000095367432,2.484999895095825,2.2874999046325684,2.2874999046325684,783768.0,0.07262576380523544,-2.5111049887678547,2.8125074505877135,84.27265638930818,76.56937728688592,-0.2802769387070638,-0.37484812915770727,-0.38453123080876006,-0.3250092489710519,19.16863452082234,0.24749994277954102,0.09767709178321637,0.34357509016990706,0.0933669596757114,0.5937832206641025,0.21847102492280923,0.4686791554170049,-0.29686519004535894,77.77782625796218,-3.1260014032086048,0.12510406524709772,9,-0.1575001478195195,-0.20750015974044844,-0.4156250953674321,-0.38750004768371626,-0.15000009536743208,3,-0.07083336230781245,1.090911455398247,2.237499952316284,-1.2727245141685488,2.1624999046325684,-3.14284643837576,2.1875,-0.07083336230781245
717,2003-09-05,2.309999942779541,2.407500028610229,2.25,2.407500028610229,252232.0,-0.03750006208816936,2.230766973553921,-0.8666659602424375,73.66267954088475,77.13478448429638,-0.16577447035895565,-0.2670562830614327,-0.29165765068193394,-0.23615750325133344,19.223412619984714,0.15750002861022905,0.11519705805297642,0.2335874378681182,-0.0309131300584653,0.4980880057947017,0.10133715390482667,0.36583772183140995,-0.13812933929819238,47.36843237444841,-31.36337434214321,0.13225028396329175,9,-0.06124997138977051,-0.11750000715255737,-0.325624942779541,-0.31999993324279785,-0.059999942779541016,4,-0.020562725659062253,-2.5111049887678547,2.400000095367432,1.090911455398247,2.237499952316284,-1.2727245141685488,2.1624999046325684,-0.020562725659062253
718,2003-09-08,2.307499885559082,2.3324999809265137,2.2100000381469727,2.275000095367432,118936.0,-0.0010822758798213483,1.9696962691096147,-0.33333088801672295,72.85018705599306,77.6386940771294,-0.1342848860058603,-0.24990171398270355,-0.2876240852162355,-0.2348320494631646,20.755010094436507,0.12249994277954102,0.12284915984595823,0.21364988684654218,-0.06385334421461941,0.4911531179077038,0.07489827131596138,0.352401502377123,0.17750000953674316,46.61653542290797,-29.745519417893618,0.1387516155305808,9,-0.039999961853027344,-0.11499994993209839,-0.3249998688697815,-0.3349999189376831,-0.047499895095825195,0,-0.03033583389575667,2.230766973553921,2.309999942779541,-2.5111049887678547,2.400000095367432,1.090911455398247,2.237499952316284,-0.03033583389575667
719,2003-09-09,2.297499895095825,2.345000028610229,2.25,2.3125,75108.0,-0.004333690556536651,1.3749959021889915,-0.4615446689261621,72.67379519498107,76.82014681669247,-0.09553108249220088,-0.22401862280259266,-0.2746358090430876,-0.22663558446382748,22.39995296345715,0.09500002861022905,0.13156222906894,0.18627490401267988,-0.09676530890969604,0.4693151169350558,0.0447547975514917,0.32779501047386783,0.1820000028610229,36.97476769206727,-39.60449553282337,0.14152010646118796,9,-0.014999985694885254,-0.10499995946884155,-0.31874990463256836,-0.32499992847442627,-0.05499982833862349,1,-0.026115319050771246,1.9696962691096147,2.307499885559082,2.230766973553921,2.309999942779541,-2.5111049887678547,2.400000095367432,-0.026115319050771246
720,2003-09-10,2.2325000762939453,2.275000095367432,2.2249999046325684,2.2674999237060547,31712.0,-0.028291543751808867,-1.0000000000000178,2.333306842565366,63.325187853463916,74.14623027140725,-0.003898871129953907,-0.1458001930406274,-0.20748646394332315,-0.16311305914282714,23.22224544476391,0.07249999046325684,0.14285184661578354,0.10813758373260507,-0.171626029880676,0.38790119734588613,-0.03174422307403546,0.2480193905392456,0.2416098244667051,8.181836309521229,-62.812666858251816,0.13988180680664056,9,0.06124985218048096,-0.04000014066696167,-0.2612500786781311,-0.2600001096725464,0.017499923706054688,2,0.007838711358570505,1.3749959021889915,2.297499895095825,1.9696962691096147,2.307499885559082,2.230766973553921,2.309999942779541,0.007838711358570505
721,2003-09-11,2.2149999141693115,2.25,2.1624999046325684,2.2049999237060547,52248.0,-0.007838818153003135,1.187497951094488,-0.28571525885558585,61.77473180769374,73.00194864779871,0.020017427926859455,-0.11323456915235841,-0.18784267980221614,-0.14730674402005928,23.71817773199424,0.08750009536743164,0.15409838880505333,0.0773874282836915,-0.1925338511506478,0.347308707718031,-0.05757321143347838,0.21234806800086137,0.25382778933906547,21.428564477596,-45.831440654899055,0.13496063971716973,9,0.10374999046325684,-0.02249997854232788,-0.2581248879432678,-0.2424999475479126,0.009999990463256836,3,0.015801393763852367,-1.0000000000000178,2.2325000762939453,1.3749959021889915,2.297499895095825,1.9696962691096147,2.307499885559082,0.015801393763852367
722,2003-09-12,2.240000009536743,2.299999952316284,2.2249999046325684,2.247499942779541,44840.0,0.011286725208207171,-2.9999872843909543,-0.7499940395298381,63.87958959494062,71.50042342755759,0.014140705885375748,-0.12163070063834569,-0.21038057081071182,-0.17425572257308275,24.392517270474496,0.08500003814697266,0.16379189554229123,0.08788752555847168,-0.1705095130110399,0.3462845641279835,-0.041310993726284106,0.21708604484322747,0.21657458201660162,42.46578205813239,-23.106991279513494,0.12919851928475587,9,0.0787498950958252,-0.04750007390975952,-0.2787500023841858,-0.26750004291534424,0.009999990463256836,4,0.004464281437804418,1.187497951094488,2.2149999141693115,-1.0000000000000178,2.2325000762939453,1.3749959021889915,2.297499895095825,0.004464281437804418
723,2003-09-15,2.25,2.275000095367432,2.2249999046325684,2.227499961853028,18916.0,0.004464281437804418,-2.636357331113918,-3.0000317894267776,63.5135078534706,70.5612798214805,0.015576739618646585,-0.11489812479638761,-0.2169696202616027,-0.18612631342679187,24.707777087521134,0.050000190734863725,0.15696409243724396,0.0835250139236452,-0.1621753001323616,0.329225327979652,-0.039325143104357974,0.20637517095164837,0.19481160407651377,47.94522516496607,-14.102502690314445,0.12285015702800334,9,0.07374989986419678,-0.05125004053115845,-0.2918750047683716,-0.2775000333786011,0.0,0,0.0,-2.9999872843909543,2.240000009536743,1.187497951094488,2.2149999141693115,-1.0000000000000178,2.2325000762939453,0.0
724,2003-09-16,2.237499952316284,2.2674999237060547,2.2249999046325684,2.2249999046325684,26064.0,-0.005555576748318192,-5.799977111903718,0.5555567329292697,61.95285384421981,68.65613212610619,0.04451564696457222,-0.08638942048768783,-0.20110938415173862,-0.17558056100990704,25.70314028667413,0.04250001907348633,0.161584124155441,0.058049970865249545,-0.17269518033140807,0.2887951220619074,-0.05732260473307926,0.17342254646357835,0.19601918378247163,54.54547030866092,-3.3033091002937383,0.11537257559832888,9,0.0862499475479126,-0.03874999284744263,-0.27937495708465576,-0.26125001907348655,0.0,1,0.0100558831850166,-2.636357331113918,2.25,-2.9999872843909543,2.240000009536743,1.187497951094488,2.2149999141693115,0.0100558831850166
725,2003-09-17,2.227499961853028,2.2699999809265137,2.2249999046325684,2.2699999809265137,54320.0,-0.0044692695760303325,1.117649698751248,-3.3999885559518233,53.19999450684016,65.20361413916531,0.059170360252772,-0.059120509349500416,-0.18858595184248195,-0.16754100108653036,26.503888980976686,0.04500007629394531,0.1578448459333064,0.03516248464584404,-0.1740560009322203,0.24438097022390837,-0.06944675814318835,0.13977172743487642,0.1951784049870806,47.272752493857794,-7.048677801872131,0.10460924278903218,9,0.05750000476837114,-0.028750002384186235,-0.26937496662139937,-0.2412500381469731,-0.012500047683716264,2,0.006734053944358109,-5.799977111903718,2.237499952316284,-2.636357331113918,2.25,-2.9999872843909543,2.240000009536743,0.006734053944358109
726,2003-09-18,2.2225000858306885,2.2325000762939453,2.212500095367432,2.2225000858306885,27192.0,-0.0022446132920155293,-1.0000000000000444,-0.0,58.333329847684084,63.500353062143,0.04061513327196531,-0.04204041360449384,-0.1806818549933653,-0.16463036988817192,28.517982691031918,0.019999980926513228,0.1591028060498636,0.021125102043151767,-0.17596874695582798,0.21821895104213151,-0.07742182245633789,0.11967202654264142,0.18977114252111837,11.428579213680168,-41.3324953038916,0.09854692449948976,9,0.03124988079071045,-0.01500016450881958,-0.26562508940696716,-0.2362501621246338,0.022499799728393555,3,0.012373414221504175,1.117649698751248,2.227499961853028,-5.799977111903718,2.237499952316284,-2.636357331113918,2.25,0.012373414221504175
727,2003-09-19,2.3125,2.325000047683716,2.2225000858306885,2.247499942779541,201688.0,0.04049489794987915,1.2777730682829653,100.0,60.41666004393255,62.11885006080294,-0.054750447886890985,-0.11676191197061359,-0.2665832033413098,-0.25605772286228046,31.026083232930507,0.10249996185302734,0.15141594981855588,0.0976250171661377,-0.09042925583317185,0.28567929016544724,0.003597880666482922,0.19165215366579247,0.0897803754030373,88.88884179384091,37.464045507626224,0.09402713649965473,9,-0.058750033378601074,-0.1050000786781311,-0.3556250035762787,-0.3175000548362732,-0.0625,4,-0.03783787907780822,-1.0000000000000444,2.2225000858306885,1.117649698751248,2.227499961853028,-5.799977111903718,2.237499952316284,-0.03783787907780822
728,2003-09-22,2.2425000667572017,2.315000057220459,2.240000009536743,2.315000057220459,44632.0,-0.030270241402291176,1.0689671048088212,-1.1153834867769572,56.20156084643368,60.28860179985324,0.005654234794687074,-0.03185590817511308,-0.19394702326232105,-0.1879067662618752,33.63658321155574,0.07500004768371582,0.1187092728173691,0.017125082015990944,-0.15038200572142424,0.18463216975340613,-0.06662846185271665,0.10087862588469854,0.15018908981501689,26.666652538151602,-22.884509097680343,0.0837535438687076,9,0.0012499094009403855,-0.03500014543533281,-0.2856250703334804,-0.241250097751617,0.03250002861023038,0,0.0033444517366920667,1.2777730682829653,2.3125,-1.0000000000000444,2.2225000858306885,1.117649698751248,2.227499961853028,0.0033444517366920667
729,2003-09-23,2.282500028610229,2.307499885559082,2.2300000190734863,2.244999885559082,22792.0,0.017837217686628604,-1.2962965579358212,-0.517243420468475,53.68853003643501,59.217862042405585,-0.041009840209320636,-0.05643806464502665,-0.22996144989535106,-0.22964167126331114,36.517431286663424,0.0774998664855957,0.09838098504706894,0.045500040054320845,-0.10181453239520977,0.19281461250385146,-0.02815724617044424,0.11915732627908593,0.10098155788440355,62.22218925568812,17.714215393988823,0.07365728622476526,9,-0.03875005245208696,-0.06375008821487382,-0.32562503218650773,-0.28125005960464433,-0.019999980926513228,1,-0.014238785631042306,1.0689671048088212,2.2425000667572017,1.2777730682829653,2.3125,-1.0000000000000444,2.2225000858306885,-0.014238785631042306
730,2003-09-24,2.299999952316284,2.325000047683716,2.25,2.302500009536743,77112.0,0.0076669982417088,2.157887868292928,-0.06666793822757204,39.24729446135592,56.71481344836805,-0.05356043453244386,-0.058010096527551624,-0.24386731571423015,-0.24892012975272682,39.26454833544478,0.07500004768371582,0.07868191226439691,0.05099996328353873,-0.07283566586042367,0.17483559242750113,-0.01091785128844247,0.11291777785551993,0.07464236690386583,77.77768358768182,35.92993972827327,0.06191781457198119,9,-0.03124988079071045,-0.08125001192092896,-0.3424999713897705,-0.29874998331069946,-0.01749992370605513,2,-0.027173913606849176,-1.2962965579358212,2.282500028610229,1.0689671048088212,2.2425000667572017,1.2777730682829653,2.3125,-0.027173913606849176
731,2003-09-25,2.2950000762939453,2.299999952316284,2.25,2.2574999332427983,50052.0,-0.002173859185215843,1.1052657996576805,-14.999713904253113,48.026331474921484,54.95334032392148,-0.04025207541555842,-0.04695084353207024,-0.23581347753348236,-0.24567805741139814,39.6351022558726,0.04999995231628418,0.058683429110717444,0.04062508344650251,-0.08128812599528379,0.1625382928882888,-0.020331521274390862,0.10158168816739588,0.07115654634270152,70.73172433684721,28.360295716025334,0.06095660472089319,9,-0.026250004768371582,-0.06250011920928955,-0.3356250822544098,-0.2937501072883606,-0.019999980926513228,3,-0.0348584572832874,2.157887868292928,2.299999952316284,-1.2962965579358212,2.282500028610229,1.0689671048088212,2.2425000667572017,-0.0348584572832874
732,2003-09-26,2.2799999713897705,2.3125,2.2574999332427983,2.3125,46892.0,-0.006535993205018742,2.384616513223022,-0.8666641235448678,46.49682341156912,53.06259760815464,-0.021211942100003434,-0.021017621082584093,-0.2171776357325621,-0.23242107408713597,39.87539940154467,0.055000066757201704,0.05110073073860111,0.017999982833862394,-0.08861790306245121,0.124617868730176,-0.03530896011429441,0.0713089257820192,0.07801038252671333,52.63151290346059,10.351046259855792,0.05330894294815683,9,-0.011249899864196777,-0.03750002384185791,-0.30562496185302734,-0.2787500023841858,-0.004999876022338423,4,-0.015350915030649892,1.1052657996576805,2.2950000762939453,2.157887868292928,2.299999952316284,-1.2962965579358212,2.282500028610229,-0.015350915030649892
733,2003-09-29,2.2799999713897705,2.299999952316284,2.259999990463257,2.299999952316284,29860.0,0.0,3.0,0.6153834867769504,47.71242644858882,51.48032789752897,-0.018449037429471016,-0.014474557478834083,-0.21344275728554463,-0.2336709423870218,40.12868250356012,0.039999961853027344,0.04596769098779152,0.01337498426437378,-0.0875063565783587,0.11425632510710626,-0.03706568615699224,0.0638156546857398,0.07018996455535653,52.63151290346059,9.280043886009068,0.05044067042136614,9,-0.011249899864196777,-0.03750002384185791,-0.2999999523162842,-0.2787500023841858,0.00999999046325728,0,-0.013157882353605488,2.384616513223022,2.2799999713897705,1.1052657996576805,2.2950000762939453,2.157887868292928,2.299999952316284,-0.013157882353605488
734,2003-09-30,2.275000095367432,2.2874999046325684,2.25,2.2874999046325684,52356.0,-0.0021929281074906104,5.0000762951094835,0.624991059294735,56.58915531004795,51.85690132010762,-0.008460022564126923,-0.0006475055268424512,-0.2044311966611927,-0.2305215491853172,40.31335311841333,0.03749990463256836,0.03664167633796289,0.002750098705292192,-0.08543184049667163,0.09093203790725601,-0.04134087089568972,0.0468410683062741,0.06768223932519257,33.33343929707949,-13.869145136953769,0.04409096960098194,9,-0.006250023841858354,-0.026250123977661577,-0.29500007629394576,-0.27375012636184737,-0.007500171661377397,1,0.0,3.0,2.2799999713897705,2.384616513223022,2.2799999713897705,1.1052657996576805,2.2950000762939453,0.0
735,2003-10-01,2.244999885559082,2.297499895095825,2.0775001049041752,2.275000095367432,101456.0,-0.013186904857471982,4.8666759915059075,2.400053406576759,54.47761034694549,51.42848804224778,0.027137391753043527,0.03156156759612161,-0.17109622566782612,-0.20268880056510197,39.09217557627559,0.21999979019164995,0.026017706576047406,-0.027625107765197665,-0.11524684134635788,0.059996625815962545,-0.07143597455577799,0.016185759025382662,0.0904751519311402,71.27653422424135,19.953916732263878,0.043810866790580216,10,-0.04374980926513672,0.022500038146972656,-0.26062488555908203,-0.24374991655349731,0.007500171661376953,2,0.007795172835955766,5.0000762951094835,2.275000095367432,3.0,2.2799999713897705,2.384616513223022,2.2799999713897705,0.007795172835955766
736,2003-10-02,2.2300000190734863,2.244999885559082,2.200000047683716,2.240000009536743,22956.0,-0.006681455345312948,3.50004172378852,0.3333306842565317,48.46153789723339,50.10014113705899,0.048403107232090736,0.03496512131322049,-0.15198060214143894,-0.18998957604758715,36.06276920912197,0.04499983787536621,0.017042574710338432,-0.03412497043609619,-0.10000511590341521,0.031755175031222826,-0.0670650431697557,-0.0011848977024366825,0.08999652246157286,64.89360946613483,11.936337859326798,0.03294007273365949,10,-0.028749942779541016,0.05124998092651367,-0.24437499046325684,-0.2287500500679016,0.09500002861022949,3,0.023542604972064174,4.8666759915059075,2.244999885559082,5.0000762951094835,2.275000095367432,3.0,2.2799999713897705,0.023542604972064174
737,2003-10-03,2.262500047683716,2.275000095367432,2.1675000190734863,2.2049999237060547,66408.0,0.014574003736436136,1.6060555268169443,-5.750017881410486,51.798570035793695,49.61091993587676,0.009012473024412326,-0.0013448927921224652,-0.17899969700298746,-0.2245886917325044,33.725144169121954,0.10750007629394576,0.01813151209504138,0.0007500529289243829,-0.06149096678093979,0.06299107263878856,-0.030370456926007705,0.03187056278385647,0.04294670765349018,83.14609871928948,28.33395711783014,0.03112050985493198,10,-0.06124997138977051,0.01874995231628418,-0.19687509536743164,-0.20875006914138794,0.07500004768371626,4,0.00552488283768815,3.50004172378852,2.2300000190734863,4.8666759915059075,2.244999885559082,5.0000762951094835,2.275000095367432,0.00552488283768815
738,2003-10-06,2.237499952316284,2.25,2.220000028610229,2.220000028610229,26916.0,-0.011049765675375856,-2.4285831062669065,0.3043458430255537,50.0,49.20108326516176,0.03713372081170574,0.019122517050608412,-0.14908302395726913,-0.2010160926610789,32.00707060085916,0.04250001907348677,0.015831713738809317,-0.020750045776367188,-0.07995752939999878,0.03845743784726441,-0.050353787588182986,0.00885369603544861,0.0542700039949402,72.72727272727268,17.14273685307075,0.02960374181181575,10,-0.03624987602233887,0.04375004768371582,-0.15749990940093994,-0.1749998927116394,0.07500004768371582,0,0.016759840826958472,1.6060555268169443,2.262500047683716,3.50004172378852,2.2300000190734863,4.8666759915059075,2.244999885559082,0.016759840826958472
739,2003-10-07,2.237499952316284,2.25,2.2100000381469727,2.25,26184.0,0.0,5.39996948253829,-0.7142915531334969,51.42857142857136,50.55455848374125,0.033614051687576474,0.015175028434393667,-0.14353315152273494,-0.20173955827071754,30.15767872056013,0.039999961853027344,0.004611375836757858,-0.017750048637390048,-0.07461787208835169,0.03911777481357159,-0.046183960362870646,0.01068386308809055,0.041413812910517045,72.72727272727268,15.426634996555094,0.028433911725480814,10,-0.04249989986419678,0.04375004768371582,-0.15312492847442627,-0.1749998927116394,0.0775001049041748,1,0.023463691913108153,-2.4285831062669065,2.237499952316284,1.6060555268169443,2.262500047683716,3.50004172378852,2.2300000190734863,0.023463691913108153
740,2003-10-08,2.25,2.25,2.2049999237060547,2.2249999046325684,22404.0,0.005586613608986157,2.5999923706345727,-2.0,53.846143586070475,51.201204273868925,0.014835781504587864,0.00427229560268394,-0.14990126987509012,-0.21287389318360983,28.695635804678194,0.04500007629394531,0.0013191897151578758,-0.006124997138976962,-0.06204966537221779,0.049799671094263864,-0.03408733125559715,0.02183733697764323,0.016828945607443746,76.7441138375824,13.077474845190899,0.027962334116620333,10,-0.0549999475479126,0.03125,-0.15874996781349182,-0.18749994039535522,0.04250001907348633,2,0.0077777438693575895,5.39996948253829,2.237499952316284,-2.4285831062669065,2.237499952316284,1.6060555268169443,2.262500047683716,0.0077777438693575895
741,2003-10-09,2.25,2.25,2.212500095367432,2.244999885559082,16696.0,0.0,13.99961853900421,0.20000381468271378,38.317753677440564,50.29241874785464,0.008695679318223792,0.007408706694743028,-0.1429175589898244,-0.210747852031282,28.216985433144732,0.037499904632567915,-0.0029550353667464613,-0.007875001430511563,-0.06047266656985251,0.04472266370882938,-0.03417383400018181,0.018423831139158686,0.005469215165247565,76.7441138375824,15.595903128895621,0.026298832569670458,10,-0.06124997138977051,0.03125,-0.15250006318092346,-0.18625003099441528,0.03999996185302779,3,0.0011111365424261166,2.5999923706345727,2.25,5.39996948253829,2.237499952316284,-2.4285831062669065,2.237499952316284,0.0011111365424261166
742,2003-10-10,2.25,2.252500057220459,2.220000028610229,2.252500057220459,7808.0,0.0,24.999427808506937,-0.5,51.898717368341735,50.757562183382746,0.004461875101447799,0.008639231277044246,-0.1349033152084278,-0.20783779559868432,27.262242314342704,0.032500028610229936,0.00019890846983150468,-0.008375000953674494,-0.06044467819462307,0.04369467628727408,-0.034409839574149004,0.017659837666800016,-0.17249989509582475,94.73673643527582,28.01950988650762,0.02603483862047432,10,-0.0625,-0.0074999332427978516,-0.03250005841255188,-0.0662500262260437,0.007499933242798296,4,0.03333335452609587,13.99961853900421,2.25,2.5999923706345727,2.25,5.39996948253829,2.237499952316284,0.03333335452609587
743,2003-10-13,2.25,2.262500047683716,2.212500095367432,2.212500095367432,40304.0,0.0,-1.6666709052300028,-14.99961853900421,39.68253247411851,48.879048534946136,-0.0002694818441186797,0.009106106070293496,-0.12672383508127627,-0.20513371120299295,26.190923251842857,0.049999952316283736,-0.0017798561977433458,-0.008375000953674494,-0.06044467819462307,0.04369467628727408,-0.034409839574149004,0.017659837666800016,-0.16899989604949894,78.26083350955538,10.52164842651797,0.02603483862047432,10,-0.0625,-0.03874993324279785,-0.029375046491622925,-0.0662500262260437,-0.005000114440917969,0,0.038888931274414285,24.999427808506937,2.25,13.99961853900421,2.25,2.5999923706345727,2.25,0.038888931274414285
744,2003-10-14,2.259999990463257,2.259999990463257,2.174999952316284,2.174999952316284,40944.0,0.004444440205891853,1.0,2.266673448367968,36.66668785941578,46.90005714744282,-0.014104208189919198,0.0009256488814526342,-0.12891232203952896,-0.21197677096392598,25.2743560004122,0.08500003814697266,-0.0018756002622892787,0.0004999876022337979,-0.0506345181383816,0.0516344933428492,-0.02506726526807368,0.026067240472541275,-0.17173988876342738,97.14279486215334,29.406325304087304,0.02556725287030764,10,-0.03874993324279785,-0.04874992370605469,-0.03000006079673767,-0.07625001668930054,-0.022500038146972656,1,0.023230092813399272,-1.6666709052300028,2.25,24.999427808506937,2.25,13.99961853900421,2.25,0.023230092813399272
745,2003-10-15,2.2425000667572017,2.262500047683716,2.2174999713897705,2.262500047683716,39524.0,-0.007743329106151053,3.5000119209403238,-0.2352937876560992,33.84616513223041,45.27612684022027,0.003356832138460941,0.020666546621534998,-0.10427988810140265,-0.19129382441183163,24.267514095934462,0.04500007629394531,-0.0032290282870022224,-0.017749941349030074,-0.06732444458568398,0.03182456188762384,-0.04253719296735703,0.007037310269296881,-0.14727036721801667,77.1429038533845,9.381092657903139,0.024787251618326865,10,-0.02125000953674272,-0.04124999046325639,-0.005000144243239912,-0.058750092983245406,0.004999876022339311,2,0.03232998363656536,1.0,2.259999990463257,-1.6666709052300028,2.25,24.999427808506937,2.25,0.03232998363656536
746,2003-10-16,2.25,2.262500047683716,2.247499942779541,2.247499942779541,26688.0,0.0033444517366920667,-10.999809269502194,-0.12500298023507816,40.32258808799036,44.0010177349088,-0.0011261862529354794,0.016161057961299186,-0.10320418151271848,-0.19498793320731522,23.441747205405193,0.019999980926514116,-0.008062926317612629,-0.011625003814697443,-0.05822733667570157,0.03497732904630668,-0.034926170245199284,0.011676162615804397,-0.14807948653503367,85.71424678884584,15.37601846962788,0.02330116643050198,10,-0.03125,-0.04874992370605469,-0.006875067949295044,-0.0662500262260437,0.0,3,0.018888897365993973,3.5000119209403238,2.2425000667572017,1.0,2.259999990463257,-1.6666709052300028,2.25,0.018888897365993973
747,2003-10-17,2.2249999046325684,2.252500057220459,2.2249999046325684,2.227499961853028,15300.0,-0.011111153496636272,-20.999618539004388,-1.0000000000001776,34.722209344680365,42.303485439873285,0.020109876913928737,0.03612173577485489,-0.0696696007387505,-0.16609714502480477,21.866394256451656,0.027500152587890625,-0.010741323086818078,-0.03225009441375715,-0.07501324161268741,0.010513052785173116,-0.05363166801322228,-0.010868520814292015,-0.11665620979885194,57.14274036653752,-14.797653353556008,0.021381573599465173,10,-0.006249904632568359,-0.023749828338623047,0.03062501549720764,-0.04124993085861206,0.052500009536743164,4,0.029213510115270402,-10.999809269502194,2.25,3.5000119209403238,2.2425000667572017,1.0,2.259999990463257,0.029213510115270402
748,2003-10-20,2.25,2.25,2.2249999046325684,2.25,5992.0,0.011235998399541591,1.0,-0.0,43.74998509886005,41.45030918101647,-0.0032750217831254425,0.012345274376510673,-0.08723228594710797,-0.1870496165487534,20.20590727661601,0.02500009536743164,-0.009202217491337539,-0.007624995708465754,-0.049973056338647126,0.03472306492171562,-0.02879902602355644,0.013549034606624932,-0.13549005105228362,85.71424678884584,8.523082496558573,0.021174030315090752,10,-0.03125,-0.04874992370605469,0.005624920129776001,-0.0662500262260437,0.03250002861022905,0,0.0033333036634659585,-20.999618539004388,2.2249999046325684,-10.999809269502194,2.25,3.5000119209403238,2.2425000667572017,0.0033333036634659585
749,2003-10-21,2.25,2.2699999809265137,2.227499961853028,2.2325000762939453,21296.0,0.0,-2.090893327784781,100.0,51.47062123439059,41.18636225305204,-0.00147000870421099,0.010314439579691026,-0.07935945192215499,-0.18279324609791114,18.491721877357705,0.042500019073485884,-0.011495313700191634,-0.005999994277954279,-0.04679476262315996,0.0347947740672514,-0.026397378450556896,0.014397389894648338,-0.12957044710284382,61.90480515528994,-15.372150578527034,0.020397384172602766,10,-0.027500033378601074,-0.04874992370605469,0.011249929666519165,-0.0662500262260437,0.0,1,-0.0022222730848524552,1.0,2.25,-20.999618539004388,2.2249999046325684,-10.999809269502194,2.25,-0.0022222730848524552
750,2003-10-22,2.237499952316284,2.252500057220459,2.220000028610229,2.220000028610229,24780.0,-0.005555576748318192,-2.7143051771115787,1.0000000000000253,52.238782601021704,42.733143244561056,0.01013638829958552,0.018858975140395806,-0.059606199987741526,-0.16733169980337115,16.57634469672863,0.032500028610229936,-0.011520532024034136,-0.015375041961669833,-0.05125776052856912,0.020507676605229452,-0.033316401245119476,0.0025663173217798096,-0.10809617373736646,34.99988079059734,-42.03235582479129,0.01794135928344974,10,-0.014999985694885254,-0.03624987602233887,0.023749977350234985,-0.05374997854232788,0.029999971389770508,2,0.0,-2.090893327784781,2.25,1.0,2.25,-20.999618539004388,2.2249999046325684,0.0
751,2003-10-23,2.2149999141693115,2.2149999141693115,2.1875,2.1925001144409184,15656.0,-0.0100558831850166,1.4444585730785942,1.285708446866427,34.92061810101069,40.846687770413155,0.030340143594222546,0.03695289503332866,-0.029328165728936817,-0.14239406317890024,14.755718016606917,0.04999995231628418,-0.012716882522007644,-0.0338750720024108,-0.06776639350357394,1.624949875234094e-05,-0.05082073275299237,-0.01692941125182923,-0.07716036344953814,33.333237002572034,-41.15242338186302,0.016945660750581595,10,0.007500052452087402,-0.013749837875366211,0.026875048875808716,-0.031249940395355225,0.052500009536743164,3,0.014672699715393867,-2.7143051771115787,2.237499952316284,-2.090893327784781,2.25,1.0,2.25,0.014672699715393867
752,2003-10-24,2.244999885559082,2.244999885559082,2.200000047683716,2.200000047683716,11104.0,0.013544005666935366,1.0,2.0000105964756516,52.307669735538994,42.24948079945988,-0.0004958240179355755,0.004423137347931316,-0.05104117328766833,-0.16978917462618215,12.478672805294504,0.04499983787536621,-0.015306776892743734,-0.0021250963211061347,-0.032701848228495756,0.028451655586283486,-0.017413472274800945,0.013163279632588676,-0.09923070902690423,69.69684709418259,-4.804228450972047,0.01528837595369475,10,-0.022499918937683105,-0.04374980926513672,-0.01437494158744812,-0.06124991178512573,0.09000015258789062,4,0.002227222581649535,1.4444585730785942,2.2149999141693115,-2.7143051771115787,2.237499952316284,-2.090893327784781,2.25,0.002227222581649535
753,2003-10-27,2.25,2.262500047683716,2.2249999046325684,2.25,22772.0,0.002227222581649535,2.0,0.0,53.731351781446634,44.145554568574426,-0.006141816028399916,-0.0030986042515950274,-0.04793639349252654,-0.17221273581578433,9.946823736436293,0.03750014305114746,-0.012224994491359276,0.004375016689300626,-0.022076349712549348,0.0308263830911506,-0.008850666511624361,0.017600699890225613,-0.09677697520416206,75.75759327225963,0.989506812731392,0.013225683200925016,10,-0.021250009536743164,-0.04874992370605469,-0.01937505602836609,-0.0662500262260437,0.07999992370605469,0,0.012222184075249665,1.0,2.244999885559082,1.4444585730785942,2.2149999141693115,-2.7143051771115787,2.237499952316284,0.012222184075249665
754,2003-10-28,2.275000095367432,2.275000095367432,2.2074999809265137,2.2074999809265137,43308.0,0.011111153496636383,-1.000000000000013,100.0,56.944459161615804,46.712031682950574,-0.03217380276140158,-0.029617188261653382,-0.0648656170642421,-0.19493977032987564,7.627597975648327,0.06750011444091841,-0.012812927227585647,0.02937511205673271,0.0029237456548827367,0.055826478458582685,0.016149428855807724,0.0426007952576577,-0.11477045320375368,100.0,24.429238044038925,0.013225683200925016,10,-0.043750047683716264,-0.07375001907348677,-0.04937514662742659,-0.09125012159347579,0.0625,1,0.0032966738146820163,2.0,2.25,1.0,2.244999885559082,1.4444585730785942,2.2149999141693115,0.0032966738146820163
755,2003-10-29,2.262500047683716,2.299999952316284,2.262500047683716,2.299999952316284,19572.0,-0.005494526224051555,1.0,-0.5555532008081456,53.24675968070544,48.1480507488078,-0.018481988218183254,-0.016589396763746933,-0.044007582550694924,-0.17995281260112517,8.065404564212848,0.03749990463256836,-0.01118231072204523,0.01600005626678458,-0.011501214491102196,0.043501327024671355,0.0022494208878409694,0.02975069164572819,-0.09308876926373699,66.66673730923857,-8.39391857493473,0.01375063537894344,10,-0.01875007152557373,-0.06124997138977051,-0.03125008940696716,-0.07875007390975952,0.06999993324279785,2,-0.005524882837687928,-1.000000000000013,2.275000095367432,2.0,2.25,1.0,2.244999885559082,-0.005524882837687928
756,2003-10-30,2.282500028610229,2.2950000762939453,2.2100000381469727,2.2100000381469727,24804.0,0.00883977038895023,-1.3448289469789896,-1.9333379957529477,57.64705354367974,50.695255659807735,-0.0373106354980699,-0.034208426629001476,-0.057565978875773194,-0.1977794000815032,8.849900508469547,0.08500003814697266,-0.009285346952087714,0.033375036716460915,0.0026694379343941144,0.06408063549852772,0.018022237325427515,0.048727836107494316,-0.10002988280061986,82.50005960470116,9.518167931539196,0.01535279939103345,10,-0.03875005245208696,-0.08749997615814165,-0.03875002264976457,-0.09875005483627275,0.03749990463256925,3,-0.0065717873893336165,1.0,2.262500047683716,-1.000000000000013,2.275000095367432,2.0,2.25,-0.0065717873893336165
757,2003-10-31,2.275000095367432,2.289999961853028,2.2425000667572017,2.255000114440918,16424.0,-0.003285841467158046,-1.111102869495187,0.27586184217017623,55.68183295981143,52.02101653324678,-0.02455446586694565,-0.027114162525323504,-0.04360297992226414,-0.18784420313323835,9.366306375046468,0.047499895095826083,-0.005325145627480321,0.025250101089477894,-0.007068304409454829,0.05756850658841062,0.00909089834001131,0.04140930383894448,-0.08077696890715558,72.97311926345438,0.6317565186859468,0.016159202749466396,10,-0.031250119209289995,-0.08000004291534468,-0.02437508106231734,-0.09125012159347579,0.0399999618530269,4,-0.0032967786140536415,-1.3448289469789896,2.282500028610229,1.0,2.262500047683716,-1.000000000000013,2.275000095367432,-0.0032967786140536415
758,2003-11-03,2.275000095367432,2.2874999046325684,2.2674999237060547,2.2799999713897705,13300.0,0.0,1.0000238421648686,-0.24999403952981036,53.571448845090664,52.25444182332456,-0.023060302651129128,-0.025466372466349974,-0.03668428089379816,-0.18542812833639744,9.910619456334903,0.019999980926513672,-0.003122221226280253,0.02337509393692061,-0.010274705865384703,0.057024893739225924,0.006550194035767731,0.04019999383807349,-0.07019928632155503,72.97311926345438,3.6132785826223,0.016824899901152664,11,-0.031250119209289995,-0.08625006675720259,-0.01937508583068892,-0.09125012159347579,0.0024998188018794387,0,0.02637360011620138,-1.111102869495187,2.275000095367432,-1.3448289469789896,2.282500028610229,1.0,2.262500047683716,0.02637360011620138
759,2003-11-04,2.289999961853028,2.2925000190734863,2.275000095367432,2.2874999046325684,29976.0,0.006593347629364921,3.666539513001344,-0.5000238424492296,61.445745755292236,53.277437729354624,-0.035525348300055715,-0.03829479829062432,-0.04501266116531788,-0.1981436665650489,10.30172693017284,0.017499923706054243,0.003194832096939937,0.03574995994567898,-0.0012813949107122191,0.07278131480207017,0.01723428251748338,0.054265637373874576,-0.07567923848010993,88.88888888888938,19.666159626239406,0.01851567742819569,11,-0.0462499856948857,-0.1012499332427983,-0.034374952316284624,-0.10624998807907149,-0.05999994277954146,1,0.017467232541200417,1.0000238421648686,2.275000095367432,-1.111102869495187,2.275000095367432,-1.3448289469789896,2.282500028610229,0.017467232541200417
760,2003-11-05,2.2674999237060547,2.2925000190734863,2.2574999332427983,2.2774999141693115,19096.0,-0.00982534433265514,-1.333341280626922,-3.9999046347503864,53.93256139403409,55.38987587302389,-0.00930032012001547,-0.01519557303992336,-0.016287416523399045,-0.1732753387089918,10.754088281171256,0.03500008583068803,0.005583467626920413,0.012374925613403143,-0.025058415694069858,0.04980826692087614,-0.0063417450403333575,0.031091596267139643,-0.04461127743880011,67.64689382804698,0.48915351979306365,0.018716670653736556,11,-0.017499923706054688,-0.0787498950958252,-0.008749902248382568,-0.08374994993209839,-0.0074999332427978516,2,0.03087108005144601,3.666539513001344,2.289999961853028,1.0000238421648686,2.275000095367432,-1.111102869495187,2.275000095367432,0.03087108005144601
761,2003-11-06,2.252500057220459,2.2699999809265137,2.25,2.2699999809265137,13740.0,-0.006615156335299743,1.2857220708446866,1.7499940395298381,56.4706212343906,55.852426039562964,0.01293902351364462,1.2593850007291962e-06,0.0007813701857051214,-0.15574682355373426,11.278319460440747,0.019999980926513672,0.005856024952297645,-0.002749943733215243,-0.040127881615779515,0.03462799414934903,-0.0214389126744976,0.015939025208067115,-0.021900280348301493,20.00000000000071,-46.424201391856855,0.018688968941282157,11,0.0012499094009399414,-0.01875007152557373,-0.018125057220458984,-0.06875008344650269,-0.015000104904174805,3,0.035516058456741106,-1.333341280626922,2.2674999237060547,3.666539513001344,2.289999961853028,1.0000238421648686,2.275000095367432,0.035516058456741106
762,2003-11-07,2.325000047683716,2.337500095367432,2.259999990463257,2.2699999809265137,188452.0,0.032186454437972634,-1.0666681501591164,-3.142874659400545,64.42308662205795,57.040396577408664,-0.05254524161065666,-0.07019052619700883,-0.06683031375615567,-0.22569004973244944,11.348690820868129,0.0850000381469731,0.008891493143711404,0.06600004434585571,0.017458082481315973,0.11454200621039545,0.04172906341358562,0.0902710252781258,-0.08746025326714557,85.7142467888454,20.83245812585534,0.02427098093226987,11,-0.052500009536743164,-0.07249999046325684,-0.08375000953674316,-0.14125007390975952,-0.07500004768371582,4,-0.0021505868122019267,1.2857220708446866,2.252500057220459,-1.333341280626922,2.2674999237060547,3.666539513001344,2.289999961853028,-0.0021505868122019267
763,2003-11-10,2.337500095367432,2.3475000858306885,2.3050000667572017,2.3050000667572017,80948.0,0.005376364484882323,-1.6153834867769064,0.5909088938691982,66.05506112264081,58.052685684189214,-0.05736015876414324,-0.07989545781759633,-0.07613029040246788,-0.23539497343906435,11.678172575123691,0.04250001907348677,0.01797466020340721,0.07412508726120048,0.014492915006739882,0.1337572595156611,0.04430900113396996,0.10394117338843101,-0.08796506483675826,89.74360855371795,23.47379101607092,0.02981608612723033,11,-0.05875003337860152,-0.07625007629394576,-0.09625005722045943,-0.15375012159347579,-0.10500001907348677,0,-0.009625684376041166,-1.0666681501591164,2.325000047683716,1.2857220708446866,2.252500057220459,-1.333341280626922,2.2674999237060547,-0.009625684376041166
764,2003-11-11,2.3125,2.325000047683716,2.3050000667572017,2.325000047683716,21304.0,-0.010695227528323303,2.199984741269216,-0.384616513223039,63.15789913976925,59.15392340186297,-0.029593357913278773,-0.0535036895521972,-0.04734869765554084,-0.20770078578737916,11.416187112470542,0.03250002861023038,0.021469529113347985,0.046499991416931064,-0.017003083322364443,0.11000306615622657,0.01474845404728331,0.07825152878657882,-0.052500009536743164,64.10250767218085,-5.869822216438166,0.031751537369647684,11,-0.033749938011169434,-0.05124998092651367,-0.07124996185302734,-0.1287500262260437,-0.08750009536743164,1,-0.015135172251108497,-1.6153834867769064,2.337500095367432,-1.0666681501591164,2.325000047683716,1.2857220708446866,2.252500057220459,-0.015135172251108497
765,2003-11-12,2.315000057220459,2.3424999713897705,2.2799999713897705,2.3424999713897705,43296.0,0.0010811058250632666,3.545468732389482,2.199984741269145,68.86794404992926,60.40068901366846,-0.026667496334248586,-0.05301167460770895,-0.04837808594860782,-0.20754070622545617,11.224855553455566,0.0625,0.02477359890465003,0.045375049114227295,-0.020704627594513525,0.11145472582296811,0.012335210759856885,0.0784148874685977,-0.04275005340576188,66.66666666666666,-7.612258024354105,0.03303983835437035,11,-0.019999980926513672,-0.053750038146972656,-0.07687503099441528,-0.12250012159347534,-0.059999942779541016,2,-0.03671707820561754,2.199984741269216,2.3125,-1.6153834867769064,2.337500095367432,-1.0666681501591164,2.325000047683716,-0.03671707820561754
766,2003-11-13,2.2925000190734863,2.3299999237060547,2.2925000190734863,2.325000047683716,40704.0,-0.009719238700144017,-1.307684407438653,1.181822910796494,59.22332074730978,60.794187656723835,-0.0029053098750213557,-0.02863238557780079,-0.02987717606616913,-0.1822727951688603,11.023184199244392,0.03749990463256836,0.025154137547676925,0.020750010013580233,-0.04540578704902476,0.08690580707618523,-0.012327888517722041,0.05382790854488251,-0.01250004768371582,37.14284935776917,-36.15768160685183,0.033077898531302385,11,0.00625002384185791,-0.03125,-0.05437499284744263,-0.10000008344650269,-0.06750011444091797,3,-0.014176675393601235,3.545468732389482,2.315000057220459,2.199984741269216,2.3125,-1.6153834867769064,2.337500095367432,-0.014176675393601235
767,2003-11-14,2.289999961853028,2.307499885559082,2.275000095367432,2.289999961853028,20772.0,-0.0010905374916720945,-1.1666719649044432,-0.0,57.84312625520321,61.268818480069676,0.0021749577226892747,-0.02214857432506312,-0.028586333537166553,-0.1774862865602489,10.564485916877466,0.03249979019164995,0.027369948796495347,0.014999949932098744,-0.04778630098446124,0.07778620084865873,-0.016393175526181025,0.04639307539037851,0.05750012397766069,20.68947373613485,-50.139785770742215,0.03139312545827989,11,0.00875008106231645,-0.02874994277954146,-0.05499994754791304,-0.09750002622604415,-0.13499999046325728,4,-0.022925768738555563,-1.307684407438653,2.2925000190734863,3.545468732389482,2.315000057220459,2.199984741269216,2.3125,-0.022925768738555563
768,2003-11-17,2.2574999332427983,2.2874999046325684,2.2249999046325684,2.282500028610229,34952.0,-0.014192152467955133,2.571444141689373,-100.0,46.66663639129704,59.626695217403544,0.03568409490335611,0.011533466439181073,0.002382492469620523,-0.14354418426191895,10.403931601471191,0.06500005722045943,0.02616324110462509,-0.017875075340270552,-0.08011988556994432,0.04436973488940321,-0.048997480455107656,0.013247329774566552,0.08855015277862499,27.659583102524365,-37.84890518059814,0.031122405114836965,11,0.028750061988830122,0.0037500858306880325,-0.04249989986419722,-0.06499999761581465,-0.11249995231628462,0,-0.003322229663158871,-1.1666719649044432,2.289999961853028,-1.307684407438653,2.2925000190734863,3.545468732389482,2.315000057220459,-0.003322229663158871
769,2003-11-18,2.244999885559082,2.265000104904175,2.200000047683716,2.265000104904175,40692.0,-0.005537119846449112,5.499934435609808,0.800005722024099,46.66663639129704,58.81937021709943,0.045963108739189185,0.024917230760531872,0.013496894726552355,-0.12889767855009415,10.831220946616254,0.06500005722045898,0.025629356512602453,-0.030125117301941007,-0.09283746794218617,0.032587233338304156,-0.06148129262206359,0.0012310580181815745,0.09620819320678686,31.578850503941858,-32.38758093594376,0.03135617532012253,11,0.028750181198120117,0.016250133514404297,-0.04562485218048096,-0.05249994993209839,-0.09999990463256836,1,-0.00556784405448818,2.571444141689373,2.2574999332427983,-1.1666719649044432,2.289999961853028,-1.307684407438653,2.2925000190734863,-0.00556784405448818
770,2003-11-19,2.237499952316284,2.244999885559082,2.202500104904175,2.2425000667572017,18184.0,-0.003340727672656474,7.500166897143675,0.25000298019953193,40.999984741211044,57.10041060674615,0.05449025653548656,0.034169027827371856,0.0215909226859905,-0.1193449585276003,11.144069778210156,0.04249978065490723,0.025504179590350784,-0.03762505054473886,-0.10033740118498402,0.025087300095506304,-0.06898122586486144,-0.006268875224616277,0.09523564458465561,28.84610799638337,-31.42200368393028,0.03135617532012253,11,0.03625011444091797,0.03000009059906006,-0.021249890327453613,-0.04500001668930054,-0.09249997138977051,2,-0.005586613608986046,5.499934435609808,2.244999885559082,2.571444141689373,2.2574999332427983,-1.1666719649044432,2.289999961853028,-0.005586613608986046
771,2003-11-20,2.247499942779541,2.2925000190734863,2.2249999046325684,2.2699999809265137,19892.0,0.0044692695760304435,1.0,4.499904634751497,44.554426464172955,54.89278170031449,0.04884274776604958,0.02817315093978312,0.01287764549412973,-0.12713732828801572,10.501759874935845,0.06750011444091797,0.022350656280180736,-0.029250061511993497,-0.08688099243364178,0.028380869409654785,-0.05806552697281786,-0.0004345960511691338,0.07727152116836544,44.18601556487546,-13.877050862088524,0.028815465460824155,11,0.026250123977661133,0.020000100135803223,-0.03624987602233887,-0.05500000715255737,-0.10249996185302734,3,0.0033371176206133946,7.500166897143675,2.237499952316284,5.499934435609808,2.244999885559082,2.571444141689373,2.2574999332427983,0.0033371176206133946
772,2003-11-21,2.25,2.282500028610229,2.2300000190734863,2.282500028610229,21524.0,0.0011123725402044649,2.230766973553962,1.4444432670707217,45.098022716137976,52.56422187736973,0.038649538616327916,0.027475583934505998,0.010913930566760488,-0.12740079788918246,10.514234876306364,0.05250000953674272,0.02271027606755327,-0.027000010013580322,-0.08409187057753398,0.030091850550373334,-0.05554594029555737,0.0015459202683967277,0.067285178972055,54.05401922298717,-2.035325790534884,0.028545930281976897,11,0.021250009536743164,0.01750004291534424,-0.039999961853027344,-0.05750006437301636,-0.11500000953674316,4,-0.011111153496636272,1.0,2.247499942779541,7.500166897143675,2.237499952316284,5.499934435609808,2.244999885559082,-0.011111153496636272
773,2003-11-24,2.2774999141693115,2.2874999046325684,2.25,2.25,20452.0,0.012222184075249665,-1.7272743035988314,-0.8461504603308629,47.663543905088886,50.842626851294135,0.0019484514555001553,0.0022572593639225147,-0.016041410591494554,-0.15209430365681786,10.863580090818262,0.03749990463256836,0.02441617967965204,-0.0008750915527344638,-0.0565356599956055,0.054785476890136575,-0.028705375774169983,0.026955192668701056,0.032748156925443084,83.78366535815637,30.52783057251675,0.027830284221435516,11,-0.006249904632568359,-0.009999871253967285,-0.06749987602233887,-0.08499997854232788,-0.11999988555908248,0,-0.05378702410367431,2.230766973553962,2.25,1.0,2.247499942779541,7.500166897143675,2.237499952316284,-0.05378702410367431
774,2003-11-25,2.282500028610229,2.3050000667572017,2.2674999237060547,2.2850000858306885,15896.0,0.0021954400128885165,-1.30768215029781,-0.09091145539826312,53.00001811979464,49.07952397016807,-0.008666003929909127,-0.0022684756717934462,-0.020024646787938583,-0.1542184704719909,10.762862885105125,0.03750014305114702,0.017752349363358455,0.003750026226043257,-0.051915862452119654,0.05941591490420617,-0.02408291811303842,0.031582970565124935,-0.08249998092651323,78.0487351017407,25.513905664549725,0.027832944339081546,11,-0.017500042915343794,-0.01499998569488481,-0.07249999046325639,-0.0900000929832454,-0.125,1,-0.06024098399132838,-1.7272743035988314,2.2774999141693115,2.230766973553962,2.25,1.0,2.247499942779541,-0.06024098399132838
775,2003-11-26,2.25,2.2950000762939453,2.237499952316284,2.282500028610229,98136.0,-0.014238785631042306,1.0,12.999713904250804,49.53270028467582,48.00278836320874,0.015247579417393187,0.0308276125934821,0.013457951624927134,-0.11939347656680699,11.403688766500403,0.05750012397766113,0.0079005554322511,-0.028125000000000178,-0.08483009504776184,0.02858009504776149,-0.05647754752388101,0.0002275475238806557,-0.047899951934814666,31.250055879241405,-24.350954170011843,0.02835254752388074,11,0.0037499666213989258,0.01750004291534424,-0.03812497854232788,-0.05125004053115845,-0.09249997138977095,2,-0.04666667514377165,-1.30768215029781,2.282500028610229,-1.7272743035988314,2.2774999141693115,2.230766973553962,2.25,-0.04666667514377165
776,2003-11-27,2.2674999237060547,2.2699999809265137,2.2325000762939453,2.2699999809265137,29304.0,0.0077777438693575895,28.999237078008775,0.07692476983457538,36.47058031551985,45.62806103657725,-0.006896818869905008,0.012802700559848113,-0.002674607566540921,-0.13425146695058476,11.187384328869731,0.03749990463256836,0.0003976038397386361,-0.00987507104873675,-0.06673310901095952,0.046982966913486024,-0.03830409002984814,0.018553947932374637,-0.06334187526702895,49.999841054381946,-1.7180194549132324,0.02842901898111135,11,-0.014999866485595703,1.1920928955078125e-07,-0.05562490224838257,-0.06874996423721313,-0.1174998283386226,3,-0.05402423237100895,1.0,2.25,-1.30768215029781,2.282500028610229,-1.7272743035988314,2.2774999141693115,-0.05402423237100895
777,2003-11-28,2.2674999237060547,2.2950000762939453,2.244999885559082,2.259999990463257,67680.0,0.0,-1.6666666666666667,-2.999904634751097,32.49998211863199,44.053988339614456,-0.011649121307198307,0.012871947912511228,-0.0041804610896560845,-0.13153880001267648,10.749079494051646,0.05000019073486328,-0.009491396003813435,-0.009500062465667813,-0.06652274961590265,0.04752262468456703,-0.03801140604078501,0.019011281109449385,-0.06132503490066554,48.275657953151864,1.3112964742271416,0.02851134357511742,11,-0.014999866485595703,0.006250143051147461,-0.05562490224838257,-0.06874996423721313,-0.11500000953674316,4,-0.05402423237100895,28.999237078008775,2.2674999237060547,1.0,2.25,-1.30768215029781,2.282500028610229,-0.05402423237100895
778,2003-12-01,2.3350000381469727,2.3499999046325684,2.2725000381469727,2.2725000381469727,249828.0,0.029768518946891254,-1.4799957275390625,8.333407508662619,54.63917728488283,44.93982621667954,-0.07487349198815929,-0.05259944732900124,-0.07017646693920021,-0.196269452969267,10.388967206808072,0.08249998092651367,-0.013271972446194269,0.055000054836273016,-0.007618328786791029,0.11761843845933706,0.023690863024741216,0.08630924664780482,-0.1268486457825473,87.23413753221192,40.68458130620775,0.03130919181153196,12,-0.058750033378601074,-0.060000061988830566,-0.12312501668930054,-0.12750011682510376,-0.20000004768371582,0,-0.08565312394702718,-1.6666666666666667,2.2674999237060547,28.999237078008775,2.2674999237060547,1.0,2.25,-0.08565312394702718
779,2003-12-02,2.3299999237060547,2.400000095367432,2.3050000667572017,2.3499999046325684,115920.0,-0.002141376599242406,-1.7142983651226067,-0.31999969482421875,53.061192713939015,46.27996043587154,-0.06319362592382527,-0.04685106451782106,-0.0649888498269009,-0.18808967970777868,10.42259858017319,0.09500002861023038,-0.016692932170702335,0.04799994230270377,-0.01840398745928118,0.11440387206468872,0.014797977421711295,0.08120190718369624,-0.11617459085090376,58.2088574982989,13.617228666850373,0.03320196488099256,12,-0.017499923706054688,-0.029999852180480957,-0.11499989032745361,-0.12250000238418579,-0.2049999237060547,1,-0.0740342921648901,-1.4799957275390625,2.3350000381469727,-1.6666666666666667,2.2674999237060547,28.999237078008775,2.2674999237060547,-0.0740342921648901
780,2003-12-03,2.337500095367432,2.3675000667572017,2.3050000667572017,2.3350000381469727,81652.0,0.003218957899984609,1.0000000000000284,-0.12500298023510314,59.78260418869454,47.971980183040614,-0.06148258390011563,-0.05147738266078106,-0.07277466142768096,-0.19266961136011362,10.136508123027083,0.0625,-0.013851613443411015,0.05200010538101241,-0.018442179680678628,0.12244239044270344,0.016778962850166668,0.08722124791185815,-0.11250427676154429,62.686571413117534,16.444160818782393,0.03522114253084558,12,-0.0225000381469731,-0.037500023841858354,-0.12125003337860152,-0.1300001740455632,-0.2100000381469731,2,-0.07700537301107946,-1.7142983651226067,2.3299999237060547,-1.4799957275390625,2.3350000381469727,-1.6666666666666667,2.2674999237060547,-0.07700537301107946
781,2003-12-04,2.3324999809265137,2.359999895095825,2.3125,2.3125,39624.0,-0.002139086304564386,-3.749994039529838,7.999809269500773,59.13976730402028,49.53217402613865,-0.04822903078766583,-0.04234776661458595,-0.0679629923608891,-0.18502411596151624,9.699079608639213,0.047499895095825195,-0.00977833232307379,0.04299999475479144,-0.02862777542372763,0.1146277649333105,0.0071861096655321255,0.07881387984405075,-0.09700390571493323,56.451598017590484,6.6887036949523235,0.03581388508925952,12,-0.016249895095825195,-0.03249990940093994,-0.10999995470046997,-0.11375004053115845,-0.1875,3,-0.0750267754543652,1.0000000000000284,2.337500095367432,-1.7142983651226067,2.3299999237060547,-1.4799957275390625,2.3350000381469727,-0.0750267754543652
782,2003-12-05,2.3199999332427983,2.3475000858306885,2.299999952316284,2.3475000858306885,33180.0,-0.005359077293003889,2.454535996670828,-1.3750089407052206,64.70584275411426,51.42576278714147,-0.02766449110331415,-0.031875811079840055,-0.05531695483451582,-0.16958122640058448,10.64204358155684,0.0475001335144043,-0.0031742361034599043,0.03074995279312187,-0.04038934019910201,0.10188924578534575,-0.004819693702990069,0.06631959928923381,-0.07463361682186687,37.254802963495074,-14.67181864313509,0.035569646496111954,12,-0.003749847412109819,-0.019999861717224565,-0.10062491893768355,-0.10124999284744307,-0.18499994277954146,4,-0.07327579429614361,-3.749994039529838,2.3324999809265137,1.0000000000000284,2.337500095367432,-1.7142983651226067,2.3299999237060547,-0.07327579429614361
783,2003-12-08,2.315000057220459,2.3299999237060547,2.297499895095825,2.3299999237060547,0.0,-0.0021551190371590367,3.3333757192357822,0.5454466638923656,67.07317924157454,52.989447356228126,-0.01875846777175383,-0.030196183881569638,-0.05022617797143081,-0.16162572982720658,11.416102506307999,0.03250002861022949,0.0020730072341059724,0.026875078678131104,-0.04171750272770591,0.09546766008396812,-0.007421212024787405,0.06117136938104961,-0.06035571406273732,17.073295543093128,-35.88110396885975,0.0342962907029185,12,0.0012500286102294922,-0.014999985694885254,-0.09562504291534424,-0.08250010013580322,-0.21500015258789062,0,-0.07019444450738188,2.454535996670828,2.3199999332427983,-3.749994039529838,2.3324999809265137,1.0000000000000284,2.337500095367432,-0.07019444450738188
784,2003-12-09,2.2774999141693115,2.3125,2.2774999141693115,2.3125,22076.0,-0.01619876549643484,1.0,2.333359824522364,58.51060807739758,53.98699266653054,0.020068206561823843,0.004793143269970379,-0.012907829231013856,-0.12123028613864939,12.059115898702666,0.03750014305114746,0.006564769169762563,-0.008875060081481756,-0.0766299986625083,0.05887987849954479,-0.04275252937199481,0.025002409209031295,-0.014134225879007367,0.0,-53.69047141350855,0.03387746929051327,12,0.03875017166137695,0.022500157356262207,-0.06124991178512573,-0.034999966621398926,-0.18499994277954102,1,-0.06256857478654598,3.3333757192357822,2.315000057220459,2.454535996670828,2.3199999332427983,-3.749994039529838,2.3324999809265137,-0.06256857478654598
785,2003-12-10,2.2300000190734863,2.275000095367432,2.220000028610229,2.2699999809265137,36164.0,-0.020856156700734818,1.1999942779759258,1.1428532503184583,46.78901089286496,55.133484952902215,0.07200483380622424,0.048062743876419844,0.03482171481492724,-0.0712854860290717,12.584060749942495,0.057499885559082475,0.007292458063740348,-0.052124953269958585,-0.12291517777653915,0.018665271236621983,-0.08752006552324865,-0.016729841016668523,0.17000007629394576,7.142857142857438,-45.777366386815004,0.03539511225329026,12,0.08000004291534424,0.0700000524520874,-0.013750016689300537,0.01249992847442627,-0.13000011444091797,2,-0.04708520994412879,1.0,2.2774999141693115,3.3333757192357822,2.315000057220459,2.454535996670828,2.3199999332427983,-0.04708520994412879
786,2003-12-11,2.259999990463257,2.262500047683716,2.2225000858306885,2.2225000858306885,18088.0,0.01345290185344239,-1.1333367241839707,-0.9374985098824595,51.66666269302937,57.26311612783526,0.04562731708435486,0.016340918392216963,0.005888294040022224,-0.09820218765700295,13.137374273235489,0.039999961853027344,0.006649031710241893,-0.020499980449676602,-0.09177782980674465,0.050777868907391444,-0.0561389051282104,0.015138944228857198,0.1364001035690312,31.372505020812767,-20.520111384442146,0.035638924678533926,12,0.05000007152557373,0.040000081062316895,-0.04062497615814209,-0.011250019073486328,-0.13499999046325684,3,-0.05862828929288533,1.1999942779759258,2.2300000190734863,1.0,2.2774999141693115,3.3333757192357822,2.315000057220459,-0.05862828929288533
787,2003-12-12,2.237499952316284,2.2799999713897705,2.237499952316284,2.2799999713897705,14016.0,-0.009955769133592196,1.0,-1.1333367241839707,43.22035816060815,55.9943584473603,0.07087790622162826,0.03658168359672054,0.02816768699797123,-0.07227133238680494,13.21780038371228,0.04250001907348633,0.009105900619358565,-0.04037501811981192,-0.11400777014881802,0.033257733909194176,-0.07719139413431497,-0.0035586421053088735,0.15537214040756275,15.909036722998868,-30.629772422481686,0.036816376014503126,12,0.07250010967254639,0.06250011920928955,0.00625002384185791,0.029999971389770508,-0.14249992370605513,4,-0.04134077021722993,-1.1333367241839707,2.259999990463257,1.1999942779759258,2.2300000190734863,1.0,2.2774999141693115,-0.04134077021722993
788,2003-12-15,2.25,2.275000095367432,2.25,2.275000095367432,13136.0,0.005586613608986157,-1.0000000000000355,0.5882372740634466,44.62810308178185,55.057348488231725,0.05034716422581598,0.02476043073957568,0.016393647647539034,-0.08142465257146059,12.377312443492087,0.037500143051147905,0.01424529287816112,-0.0274999737739563,-0.1016442494876113,0.04664430193969871,-0.0645721116307838,0.009572164082871204,0.1394146514415744,32.432411533792624,-9.702532187792052,0.03707213785682759,12,0.043750047683715376,0.05000007152557373,0.01250004768371582,0.03125,-0.055000066757201704,0,-0.051111115349663616,1.0,2.237499952316284,-1.1333367241839707,2.259999990463257,1.1999942779759258,2.2300000190734863,-0.051111115349663616
789,2003-12-16,2.2325000762939453,2.25,2.2149999141693115,2.25,36988.0,-0.0077777438693575895,3.000027247956403,0.699994277975917,46.95653904586256,53.632230139028174,0.05873935981956757,0.043506485273326234,0.03443119776356163,-0.06038232803739696,11.34201942542231,0.03500008583068848,0.020037006903891985,-0.04437490701675406,-0.11987108674288427,0.031121272709376147,-0.08212299687981917,-0.0066268171536889575,0.153526282691002,26.923302644609908,-15.903252104752585,0.037748089863065,12,0.05499982833862305,0.06749999523162842,0.037499964237213135,0.04874992370605469,0.03749990463256836,1,-0.059350578783107344,-1.0000000000000355,2.25,1.0,2.237499952316284,-1.1333367241839707,2.259999990463257,-0.059350578783107344
790,2003-12-17,2.2249999046325684,2.2725000381469727,2.220000028610229,2.220000028610229,24188.0,-0.0033595392631867727,-20.00052453387657,-0.28570844686651037,42.342356274733206,51.76585113577405,0.05431496600237873,0.052725429024682136,0.04198995232588487,-0.04918773419252975,10.069170878044059,0.05250000953674361,0.014689812246846401,-0.0512500762939454,-0.12830954156226504,0.025809388974374237,-0.089779808928105,-0.012720343659785804,0.1541853965597535,15.38458716942376,-25.438478352765685,0.038529732634159784,12,0.05625009536743164,0.07500016689300537,0.04500013589859009,0.05625009536743164,0.0,2,-0.05955053434695701,3.000027247956403,2.2325000762939453,-1.0000000000000355,2.25,1.0,2.237499952316284,-0.05955053434695701
791,2003-12-18,2.255000114440918,2.259999990463257,2.2174999713897705,2.237499952316284,11480.0,0.013483240941218666,2.0909201251918192,3.500119212245171,47.967516235679426,49.90603707817018,0.01359495723062043,0.024575944795075966,0.01239813833005865,-0.07492230410185563,9.903389550227347,0.04250001907348633,0.010304607367685126,-0.02162487506866473,-0.09816649793016508,0.05491674779283562,-0.05989568649941468,0.016645936362085223,0.11761777127048356,61.538715475186144,20.763668561815223,0.03827081143075015,12,0.017499804496765137,0.04499995708465576,0.02312493324279785,0.02624988555908203,-0.10250020027160645,3,-0.0687362314599167,-20.00052453387657,2.2249999046325684,3.000027247956403,2.2325000762939453,-1.0000000000000355,2.25,-0.0687362314599167
792,2003-12-19,2.2249999046325684,2.2574999332427983,2.1949999332427983,2.25,17884.0,-0.013303861767558045,2.1250029802350117,-1.4285636435470905,29.629675416303954,45.745647764251224,0.032075320470974944,0.05545013575162505,0.04246655912882469,-0.040348501409410265,9.890551251162707,0.0625,0.0020743298651577646,-0.05037508010864267,-0.12951978997946245,0.028769629762177118,-0.08994743504405278,-0.010802725173232552,0.14131326221714957,37.49988824151698,2.494134264627192,0.0395723549354099,12,0.028750061988830566,0.07250010967254683,0.055000126361846924,0.05625009536743164,-0.03749990463256836,4,-0.04494377928932192,2.0909201251918192,2.255000114440918,-20.00052453387657,2.2249999046325684,3.000027247956403,2.2325000762939453,-0.04494377928932192
793,2003-12-22,2.1549999713897705,2.212500095367432,2.1549999713897705,2.1800000667572017,27676.0,-0.03146064550252525,-3.599992370634608,0.9999999999999822,23.880662873328916,41.897876074910265,0.08604053482401675,0.12206021804317624,0.11172270438478282,0.0338644105388366,10.252247626882223,0.06999993324279785,-0.008311881726451809,-0.11425001621246356,-0.20993455375535142,-0.018565478669575697,-0.1620922849839075,-0.06640774744101963,0.20103440144353213,0.0,-30.745909176117905,0.047842268771443826,12,0.0625,0.12250006198883057,0.12500005960464478,0.1262500286102295,0.0775001049041748,0,-0.027842201195412142,2.1250029802350117,2.2249999046325684,2.0909201251918192,2.255000114440918,-20.00052453387657,2.2249999046325684,-0.027842201195412142
794,2003-12-23,2.1449999809265137,2.1949999332427983,2.1050000190734863,2.1949999332427983,28708.0,-0.004640366865901968,2.599999999999954,1.9999904632932688,21.481512878113534,39.085931851049,0.08411437838221181,0.1277823445121875,0.12052499189773735,0.04773866517155767,11.31362333719805,0.08999991416931197,-0.0204096974248813,-0.11737500429153425,-0.22769125624051156,-0.007058752342556929,-0.1725331302660229,-0.06221687831704559,0.19495163979130625,23.8805715212954,-2.7083584349672876,0.05515812597448869,12,0.047500014305114746,0.10750007629394531,0.1287500262260437,0.09750008583068848,0.08999991416931152,1,0.023310001287127013,-3.599992370634608,2.1549999713897705,2.1250029802350117,2.2249999046325684,2.0909201251918192,2.255000114440918,0.023310001287127013
795,2003-12-24,2.1449999809265137,2.1449999809265137,2.1449999809265137,2.1449999809265137,0.0,0.0,1.0,-0.0,21.804550095797524,35.767919340245456,0.07910821591487371,0.1259712881963173,0.11986675606682251,0.05133691046402333,11.827521258900479,0.0,-0.03384511029349824,-0.11212500333786002,-0.23427974517860672,0.010029738502886687,-0.1732023742582336,-0.051047632417486444,0.17145647962687294,25.806431765359157,2.8712110742705725,0.06107737092037343,12,0.047500014305114746,0.10750007629394531,0.12250006198883057,0.06750011444091797,0.08999991416931152,2,0.05827505879324413,2.599999999999954,2.1449999809265137,-3.599992370634608,2.1549999713897705,2.1250029802350117,2.2249999046325684,0.05827505879324413
796,2003-12-25,2.1449999809265137,2.1449999809265137,2.1449999809265137,2.1449999809265137,0.0,0.0,1.0,0.0,22.656292491537982,33.483023154793216,0.0682580215440729,0.12260960457840397,0.11895316658286248,0.05557045431115082,12.272412526115046,0.0,-0.043734000984319454,-0.10600000619888306,-0.2378631926647281,0.025863180266961994,-0.17193159943180536,-0.040068412965960754,0.1503108354788827,26.229497944908786,4.894700702030931,0.0659315932329225,12,0.04500007629394531,0.10750007629394531,0.12562507390975952,0.06750011444091797,0.10500001907348633,3,0.03729600205940309,1.0,2.1449999809265137,2.599999999999954,2.1449999809265137,-3.599992370634608,2.1549999713897705,0.03729600205940309
797,2003-12-26,2.1449999809265137,2.1449999809265137,2.1449999809265137,2.1449999809265137,0.0,0.0,1.0,0.0,23.015906655121668,31.08166799627542,0.060074517141567085,0.1190662514005778,0.1188266919647476,0.05988290521916273,13.343925489231134,0.0,-0.04717853218593904,-0.0998750090599061,-0.23965375629344798,0.039903738173635794,-0.16976438267667682,-0.029985635443135372,0.1312797557456915,37.20924043221361,14.701902664648351,0.0698893736167709,12,0.04375004768371582,0.10750007629394531,0.12562507390975952,0.06750011444091797,0.16000008583068803,4,0.003496472405355666,1.0,2.1449999809265137,1.0,2.1449999809265137,2.599999999999954,2.1449999809265137,0.003496472405355666
798,2003-12-29,2.134999990463257,2.150000095367432,2.087500095367432,2.087500095367432,20120.0,-0.004662000257425358,-1.631584759246946,100.0,25.217437455633473,28.666212264027745,0.058162680246139686,0.1194381448281252,0.1277754483124447,0.07340657029948972,14.470889684439193,0.0625,-0.05543992594936675,-0.09987499713897696,-0.24111458947613817,0.04136459519818425,-0.17049479330755757,-0.029255200970396356,0.12415177444907632,44.18601556487504,18.05373486545956,0.07061979616858062,12,0.04500007629394531,0.10875010490417525,0.13437503576278687,0.0775001049041748,0.17750000953674316,0,0.02459016851112561,1.0,2.1449999809265137,1.0,2.1449999809265137,1.0,2.1449999809265137,0.02459016851112561
799,2003-12-30,2.157500028610229,2.177500009536743,2.137500047683716,2.164999961853028,20032.0,0.010538659600691558,1.4615339471078017,-0.15789368013694804,36.19050560078171,27.98267330025536,0.026714380822363548,0.087856689525172,0.10446395428878441,0.054736528376650995,14.553859926881133,0.04250001907348633,-0.05905982319578973,-0.06874996423721358,-0.20655705803277602,0.06905712955834886,-0.13765351113499502,0.00015358266056786363,0.08105353595671616,77.77777777777717,47.20926606106639,0.06890354689778125,12,0.01625001430511519,0.08625006675720304,0.11187499761581465,0.05500006675720259,0.16750001907348677,1,0.03476247818732503,-1.631584759246946,2.134999990463257,1.0,2.1449999809265137,1.0,2.1449999809265137,0.03476247818732503
800,2003-12-31,2.157500028610229,2.157500028610229,2.157500028610229,2.157500028610229,0.0,0.0,1.0,-0.0,27.957049892429765,25.759288151005393,0.018028487628050094,0.07766187480746689,0.10403874350071352,0.05829005630686135,14.641313984322778,0.0,-0.06468536017425697,-0.05974996089935347,-0.19028428612664028,0.07078436432793334,-0.12501712351299687,0.005517201714289932,0.06292711965277453,77.77777777777717,45.35659861165199,0.0652671626136435,12,0.014999985694886142,0.08625006675720304,0.1087499856948857,0.05500006675720259,0.14750003814697266,2,0.035921142738300826,1.4615339471078017,2.157500028610229,-1.631584759246946,2.134999990463257,1.0,2.1449999809265137,0.035921142738300826
801,2004-01-01,2.157500028610229,2.157500028610229,2.157500028610229,2.157500028610229,0.0,0.0,1.0,0.0,30.95244582802556,25.90626264119668,0.0030660822333299365,0.06733120396383718,0.10433012024182142,0.06219501152650375,14.733494167698266,0.0,-0.07059994850349627,-0.050999963283539174,-0.17212842570206854,0.0701284991349902,-0.11156419449280364,0.00956426792572529,0.04697587330530606,77.77777777777717,41.48057034944266,0.06056423120926465,1,-0.007499933242796963,0.08625006675720304,0.10312497615814253,0.05500006675720259,0.16750001907348677,3,0.035921142738300826,1.0,2.157500028610229,1.4615339471078017,2.157500028610229,-1.631584759246946,2.134999990463257,0.035921142738300826
802,2004-01-02,2.150000095367432,2.174999952316284,2.1475000381469727,2.157500028610229,13124.0,-0.003476214666670474,-3.39996948253829,-100.0,25.609827013121077,26.098391990062474,-0.0013315362212900084,0.06476257411501907,0.11107315119274608,0.07359593211965842,14.964149167592566,0.027499914169311523,-0.07519885424215333,-0.04999990463256809,-0.16167377159043683,0.061673962325300646,-0.10583683811150246,0.005837028846366277,0.04043870976233066,69.44451067189104,31.30934639421301,0.05583693347893447,1,-0.008750081062316895,0.09375,0.10999995470046953,0.062499999999999556,0.2324998378753662,4,0.04651158148691992,1.0,2.157500028610229,1.0,2.157500028610229,1.4615339471078017,2.157500028610229,0.04651158148691992
803,2004-01-05,2.1524999141693115,2.200000047683716,2.1400001049041752,2.1475000381469727,37856.0,0.00116270636790472,-5.0000715264948274,-0.6666560701911334,28.947358514478694,26.927930394103047,-0.004719598769044708,0.05213756815613291,0.10766867923144341,0.07484766087174011,15.035487001102954,0.05999994277954057,-0.08465083511765581,-0.03937507867813128,-0.13879278316403365,0.06004262580777109,-0.08908393092108247,0.010333773564819904,-0.06499981880187944,23.999786376953125,-14.91109969728506,0.04970885224295119,1,-0.008749842643737793,0.09125018119812056,0.11062514781951904,0.06000018119812012,0.20749998092651367,0,0.07084792504939208,-3.39996948253829,2.150000095367432,1.0,2.157500028610229,1.0,2.157500028610229,0.07084792504939208
804,2004-01-06,2.134999990463257,2.1624999046325684,2.125,2.1400001049041752,0.0,-0.008130046180656048,-1.9999809265864312,-1.0000476848982816,27.50002682208354,27.560761141468163,0.012530352704382075,0.06157116215742686,0.12323599604530866,0.09579195697713105,15.7033577569468,0.03749990463256836,-0.08707940745120002,-0.049750006198883145,-0.14359899707132273,0.04409898467355644,-0.09667450163510294,-0.0028255107626633524,-0.04524989604949914,13.33331214058422,-27.373977198824136,0.046924495436219855,1,0.008750081062316895,0.10875010490417525,0.140625,0.07875001430511475,0.2049999237060547,1,0.08313817814033286,-5.0000715264948274,2.1524999141693115,-3.39996948253829,2.150000095367432,1.0,2.157500028610229,0.08313817814033286
805,2004-01-07,2.125,2.1624999046325684,2.125,2.1600000858306885,21044.0,-0.004683836303477906,-1.1428464383757604,6.999856952126024,13.88882266144229,26.586597827013083,0.021674279880246505,0.06672237364743072,0.13155030823689629,0.10934486727841097,16.556346562552783,0.03749990463256836,-0.08072684440027,-0.054499995708465754,-0.14943210944693952,0.04043211803000801,-0.10196605257770264,-0.00703393883922887,-0.03304490652084313,0.0,-36.499528491152624,0.0474660568692369,1,0.01875007152557373,0.1025000810623169,0.18125003576278687,0.11375010013580367,0.2574999332427983,2,0.09411766949821931,-1.9999809265864312,2.134999990463257,-5.0000715264948274,2.1524999141693115,-3.39996948253829,2.150000095367432,0.09411766949821931
806,2004-01-08,2.127500057220459,2.137500047683716,2.115000009536743,2.115000009536743,22428.0,0.0011764975155101887,-2.5999923706345727,-0.3571433437101927,18.032768944545694,26.03291585917131,0.018361737687260682,0.05669349277935787,0.1267141107866787,0.10929870431971977,17.522522272045215,0.022500038146972656,-0.07225719717968104,-0.04537494182586688,-0.1349980560570172,0.04424817240528345,-0.09018649894144204,-0.0005633847102917144,-0.033384064657211,14.705931851585904,-20.772014048845577,0.04481155711557505,1,0.016250014305114746,0.09624993801116943,0.18000000715255737,0.11125004291534468,0.2649998664855957,3,0.0834312595829696,-1.1428464383757604,2.125,-1.9999809265864312,2.134999990463257,-5.0000715264948274,2.1524999141693115,0.0834312595829696
807,2004-01-09,2.1449999809265137,2.1700000762939453,2.115000009536743,2.1700000762939453,12292.0,0.008225580839193114,3.399988555951859,-2.0,44.99998807903117,28.230977039548833,0.0009630935577056299,0.033632756284255994,0.10727501359858582,0.09436737210026136,18.61825790251502,0.05500006675720215,-0.0633450950633958,-0.023250019550323575,-0.10825931586673754,0.06175927676609039,-0.06575466770853033,0.019254628607883184,-0.0487663072608564,35.2940681484141,-4.478620356606903,0.04250464815820697,1,0.01250004768371582,0.07250010967254639,0.16312509775161743,0.09375011920929,0.2550001144409184,4,0.08391611578451053,-2.5999923706345727,2.127500057220459,-1.1428464383757604,2.125,-1.9999809265864312,2.134999990463257,0.08391611578451053
808,2004-01-12,2.134999990463257,2.1475000381469727,2.1099998950958248,2.1324999332427983,10000.0,-0.004662000257425358,1.7272679983354464,-0.10000190734133912,44.99998807903116,29.20980842602099,0.012251455445644766,0.03644399273832111,0.11517964826050431,0.10706355277644697,19.81006409545299,0.037500143051147905,-0.05511413611506644,-0.027500009536743253,-0.10439708061942277,0.04939706154593626,-0.06594854507808279,0.010948526004596282,-0.036690989317238465,41.66669978025864,-0.11143310918224358,0.03844853554133969,1,0.019999980926513672,0.07375001907348633,0.17312508821487427,0.10375010967254683,0.27500009536743164,0,0.11592503226467854,3.399988555951859,2.1449999809265137,-2.5999923706345727,2.127500057220459,-1.1428464383757604,2.125,0.11592503226467854
809,2004-01-13,2.0999999046325684,2.127500057220459,2.0999999046325684,2.1175000667572017,24060.0,-0.016393482897905765,-2.142845465320636,-6.999904634752163,33.333274464440024,29.80716671179991,0.042731018401927834,0.06430550812894342,0.14715090802479924,0.1443042533995187,20.416357361834972,0.03500008583068848,-0.04779034234949053,-0.055875086784362704,-0.13016604293220713,0.01841586936348172,-0.0930205648582847,-0.018729608710440715,0.10000014305114746,0.0,-41.989177054148655,0.03714547807392213,1,0.05000007152557373,0.10000014305114746,0.20812517404556274,0.1387501955032353,0.31750011444091797,1,0.12380952489078734,1.7272679983354464,2.134999990463257,3.399988555951859,2.1449999809265137,-2.5999923706345727,2.127500057220459,0.12380952489078734
810,2004-01-14,2.0924999713897705,2.122499942779541,2.0850000381469727,2.122499942779541,7800.0,-0.0035713969444727267,1.4999960263532255,1.7142681979809975,31.578903339038433,29.87677310191245,0.044746648656302845,0.06468641921887164,0.1521977719439329,0.15386426551773003,21.684637309377052,0.03749990463256836,-0.04141265319349685,-0.05675002336502066,-0.12868021204436708,0.015180165314325755,-0.0927151177046941,-0.020784929025347232,0.10550007343292256,8.823446914023494,-33.70683229963788,0.03596509433967324,1,0.05000007152557373,0.09000003337860107,0.2156251072883606,0.14625012874603316,0.38249993324279785,2,0.11827954416417974,-2.142845465320636,2.0999999046325684,1.7272679983354464,2.134999990463257,3.399988555951859,2.1449999809265137,0.11827954416417974
811,2004-01-15,2.0999999046325684,2.1199998855590816,2.0850000381469727,2.1199998855590816,10952.0,0.0035841975366033285,2.4999880790597873,0.6666666666666519,34.99993642155037,30.920118591737925,0.031550434720775566,0.04740957761817288,0.1427649067938308,0.146453124848144,22.969089109273586,0.03499984741210893,-0.040873867782909024,-0.04150007963180524,-0.09697411816431467,0.013973958900704186,-0.06923709889806018,-0.013763060365550306,0.09348013992309578,17.646893828046988,-24.500749963258965,0.02773701926625481,1,0.04250013828277588,0.08250010013580322,0.2050001621246338,0.1387501955032353,0.3875000476837158,3,0.13452382925686757,1.4999960263532255,2.0924999713897705,-2.142845465320636,2.0999999046325684,1.7272679983354464,2.134999990463257,0.13452382925686757
812,2004-01-16,2.125,2.125,2.0899999141693115,2.0899999141693115,26880.0,0.011904807858458266,1.0,-1.7500059604702007,46.96969478035829,32.92260039905788,0.0029403479561374013,0.015319029852222776,0.11374528097058878,0.12264612583831358,23.804723436306276,0.03500008583068848,-0.03800627544514379,-0.011499989032745184,-0.05101685085854912,0.028016872793058756,-0.031258419945647375,0.008258441880157008,0.06414084429931632,63.99993896484375,21.196788603848745,0.019758430912902053,1,0.0025000572204589844,0.05750000476837158,0.18000006675720215,0.11375010013580367,0.3575000762939453,4,0.12588231703814334,2.4999880790597873,2.0999999046325684,1.4999960263532255,2.0924999713897705,-2.142845465320636,2.0999999046325684,0.12588231703814334
813,2004-01-19,2.095000028610229,2.125,2.095000028610229,2.125,14620.0,-0.014117633595186363,1.0000000000000295,-0.8571399377388564,31.88402191520288,33.40971096496003,0.02673799676637012,0.04278720318301765,0.1388912700543563,0.15271882975574824,23.94938063679135,0.029999971389770952,-0.03740597268350454,-0.03849996328353944,-0.08109354807809233,0.0040936215110134455,-0.05979675568081566,-0.01720317088626322,0.0899751834429936,23.529378765608353,-14.23628997696002,0.02129679239727641,1,0.032500028610229936,0.0850000381469731,0.2100000381469731,0.18875002861022994,0.36750006675720304,0,0.14558475541383764,1.0,2.125,2.4999880790597873,2.0999999046325684,1.4999960263532255,2.0924999713897705,0.14558475541383764
814,2004-01-20,2.1949999332427983,2.212500095367432,2.095000028610229,2.095000028610229,66148.0,0.04773265072407029,-1.350003576282094,-3.3333333333333135,56.88072752343522,38.18658928295925,-0.07136015434822429,-0.056153802595324986,0.035905263246331476,0.05377307085366345,23.193635470418617,0.11750006675720304,-0.032620272877307954,0.0589999437332156,0.008439907010959313,0.10955998045547188,0.033719925372087456,0.08427996209434374,-0.10999989509582564,86.2743888072345,51.35706203094233,0.025280018361128163,1,-0.04624986648559615,-0.01624989509582564,0.10187512636184648,0.08875012397766069,0.2550001144409175,1,0.09794995859988842,1.0000000000000295,2.095000028610229,1.0,2.125,2.4999880790597873,2.0999999046325684,0.09794995859988842
815,2004-01-21,2.2699999809265137,2.2699999809265137,2.200000047683716,2.2049999237060547,159836.0,0.03416858768324138,1.1538422037193266,0.6500011920940266,66.18706171240315,43.537066257165634,-0.13815768608832624,-0.12786469659117916,-0.04135154311163536,-0.020923544500996094,22.75729783414784,0.07500004768371538,-0.02715784850648939,0.12774999141693133,0.04929617651834395,0.2062038063155187,0.08852308396763764,0.16697689886622502,-0.18244994163513173,100.0,67.59177492352558,0.03922690744929376,1,-0.09249997138977051,-0.09124994277954102,0.023750007152557373,0.01750004291534424,0.18499994277954102,2,0.06497799091908796,-1.350003576282094,2.1949999332427983,1.0000000000000295,2.095000028610229,1.0,2.125,0.06497799091908796
816,2004-01-22,2.2249999046325684,2.275000095367432,2.2249999046325684,2.265000104904175,125344.0,-0.019823822322491025,-1.4999970197827048,-0.6153871547518615,59.740241242601215,45.174872164228965,-0.08702435064072978,-0.08070153641284428,0.0015476946692976057,0.021526707427072633,22.325372396315114,0.050000190734863725,-0.020415691371101552,0.07874991893768302,-0.008011995703651298,0.16551183357901733,0.03536896161701586,0.12213087625835017,-0.13015186767578113,72.9728963447244,43.380301634456714,0.043380957320667164,1,-0.04499983787536621,-0.04499983787536621,0.0656251311302185,0.06250011920928955,0.23750019073486373,3,0.1123595553777268,1.1538422037193266,2.2699999809265137,-1.350003576282094,2.1949999332427983,1.0000000000000295,2.095000028610229,0.1123595553777268
817,2004-01-23,2.1524999141693115,2.259999990463257,2.1524999141693115,2.237499952316284,84200.0,-0.0325842667733639,-1.529412424687812,2.124990314293718,50.0,45.73042904433662,-0.014917331813690371,-0.00802216098206543,0.0711416723043592,0.09246644911759772,21.284412457530905,0.10750007629394531,-0.011723439746179398,0.005874931812286377,-0.08092905590496047,0.09267891952953322,-0.03752706204633682,0.04927692567090958,-0.04684275370788571,31.944369018841773,1.5763964363193743,0.04340199385862333,1,0.027500152587890625,0.027500152587890625,0.1337500810623169,0.1350001096725464,0.3175001144409175,4,0.15563300882929654,-1.4999970197827048,2.2249999046325684,1.1538422037193266,2.2699999809265137,-1.350003576282094,2.1949999332427983,0.15563300882929654
818,2004-01-26,2.1875,2.2100000381469727,2.1449999809265137,2.1875,30124.0,0.016260203124883965,1.8888865341414827,-0.0,55.55555555555555,48.199571387793895,-0.04658615902119312,-0.04098893599230502,0.03463009536949979,0.056133717137587524,19.305364517433578,0.06500005722045898,-0.0038944334271109327,0.03825001716613752,-0.050232799991701604,0.12673283432397664,-0.005991391412782043,0.08249142574505708,-0.07168226344421402,51.388853935560775,18.08677177205812,0.04424140857891963,1,-0.0074999332427978516,-0.0074999332427978516,0.08812499046325684,0.10000002384185791,0.29250001907348633,0,0.134857177734375,-1.529412424687812,2.1524999141693115,-1.4999970197827048,2.2249999046325684,1.1538422037193266,2.2699999809265137,0.134857177734375
819,2004-01-27,2.2325000762939453,2.244999885559082,2.202500104904175,2.244999885559082,31784.0,0.020571463448660676,5.800068665598535,-100.0,60.59113693912927,51.4231528989151,-0.07913658263195611,-0.08440983896439525,-0.010986755331770404,0.010208809990715384,18.19847825222282,0.05749988555908203,-0.0012955791057134292,0.0795000910758974,-0.01649333729134872,0.1754935194431435,0.031503376892274115,0.12749680525952067,-0.10713139820946038,67.3077064152879,28.56241116044167,0.04799671418362316,1,-0.052500009536743164,-0.052500009536743164,0.014999926090240479,0.04499995708465576,0.3074998855590825,1,0.10302352126020864,1.8888865341414827,2.1875,-1.529412424687812,2.1524999141693115,-1.4999970197827048,2.2249999046325684,0.10302352126020864
820,2004-01-28,2.234999895095825,2.234999895095825,2.2049999237060547,2.2174999713897705,7616.0,0.00111973962662959,2.42858310626703,-1.4000152590218966,60.59111842522509,54.266617565990074,-0.06626559119003161,-0.08517271489774947,-0.01384523472414001,0.007827169368549214,17.031774477832272,0.029999971389770508,0.0024920425779311195,0.0781249165534974,-0.024650700296980244,0.18090053340397505,0.02673710812825858,0.12951272497873623,-0.10065333197436344,69.23064226240669,26.310824019280908,0.05138780842523883,1,-0.05249989032745361,-0.05499982833862305,-0.012499868869781494,0.01750016212463379,0.32249999046325684,2,0.09619694079613028,5.800068665598535,2.2325000762939453,1.8888865341414827,2.1875,-1.529412424687812,2.1524999141693115,0.09619694079613028
821,2004-01-29,2.234999895095825,2.244999885559082,2.1824998855590816,2.2425000667572017,17048.0,0.0,9.000152590219038,-0.4285831062670046,59.18366453241494,55.6237253162186,-0.05040233528647864,-0.08334190547829845,-0.014533669022596118,0.008225975007794872,15.632722262943327,0.06250000000000044,0.011771336667987242,0.07424992322921753,-0.03430637375788459,0.18280622021631965,0.019971774735666692,0.12852807172276837,-0.09221412003960516,78.26078843980969,32.95631195507614,0.05427814849355097,1,-0.04999983310699463,-0.05499982833862305,-0.012499868869781494,0.01750016212463379,0.2850000858306885,3,0.09843402189546735,2.42858310626703,2.234999895095825,5.800068665598535,2.2325000762939453,1.8888865341414827,2.1875,0.09843402189546735
822,2004-01-30,2.25,2.255000114440918,2.212500095367432,2.244999885559082,50632.0,0.0067114566479797855,4.666539513001403,-0.6666666666667062,61.61615967008655,58.927296177872336,-0.05118965170291334,-0.09535504615733004,-0.03014269636700906,-0.006683230866073586,14.72590593753082,0.042500019073485884,0.02351608063010291,0.08425003290176392,-0.031213553798121296,0.19971361960164913,0.02651823955182131,0.14198182625170652,-0.09928136572510704,95.45444693459103,47.63718111269236,0.05773179334994272,1,-0.06499993801116943,-0.06999993324279785,-0.028749942779541016,0.0025000572204589844,0.24749994277954102,4,0.09444448682996986,9.000152590219038,2.234999895095825,2.42858310626703,2.234999895095825,5.800068665598535,2.2325000762939453,0.09444448682996986
823,2004-02-02,2.3050000667572017,2.309999942779541,2.234999895095825,2.255000114440918,166724.0,0.024444474114311943,1.5000139078189758,9.999761586877653,69.9029243074404,60.37420693165069,-0.08187900704850115,-0.14582069509166473,-0.0860116747082702,-0.06143132439794741,14.772796849210682,0.07500004768371582,0.036867529980892044,0.13162509202957118,0.0007346590793111396,0.2625155249798312,0.06617987555444138,0.19707030850470098,-0.14682454481675622,96.07853036983815,40.4689388349129,0.06544521647512998,2,-0.07750010490417436,-0.10750007629394487,-0.08437502384185747,-0.05250000953674272,0.16999983787536666,0,0.07158349547692566,4.666539513001403,2.25,9.000152590219038,2.234999895095825,2.42858310626703,2.234999895095825,0.07158349547692566
824,2004-02-03,2.3125,2.3499999046325684,2.2574999332427983,2.2950000762939453,115988.0,0.003253767039299804,1.0000051550111768,0.3499988079059707,71.35922172784451,60.94889137781084,-0.07929776541298716,-0.14687110837967232,-0.09447247802498282,-0.06843352446713524,14.746798111561715,0.09249997138977006,0.0476851630336248,0.13025002479553205,-0.01315684680120599,0.2736568963922701,0.05854658899716325,0.20195346059390085,-0.14217852439242673,77.61199978364411,15.419850775550827,0.07170343579836899,2,-0.06500005722045898,-0.09500002861022949,-0.1006249189376831,-0.06874990463256792,0.1724998950958252,1,0.07243244068042642,1.5000139078189758,2.3050000667572017,4.666539513001403,2.25,9.000152590219038,2.234999895095825,0.07243244068042642
825,2004-02-04,2.325000047683716,2.3350000381469727,2.2925000190734863,2.3125,56828.0,0.005405426025390625,1.6153834867769505,0.714291553133515,71.63462001367235,62.27048901904096,-0.09295031307408186,-0.15138077424765983,-0.10676022183777611,-0.0801984273893308,14.719394369824379,0.04250001907348633,0.06584260250480467,0.13275007009506234,-0.02134237924266147,0.28684251943278616,0.05570384542620044,0.20979629476392425,-0.13671072917364313,85.07471396890742,16.535397230566232,0.07704622466886192,2,-0.0775001049041748,-0.10750007629394531,-0.11624997854232788,-0.08124995231628374,0.125,2,0.09247307946660288,1.0000051550111768,2.3125,1.5000139078189758,2.3050000667572017,4.666539513001403,2.25,0.09247307946660288
826,2004-02-05,2.3050000667572017,2.325000047683716,2.2950000762939453,2.325000047683716,34604.0,-0.008602142157562165,2.0,-1.599992370634608,67.47573107686003,64.21223691646986,-0.06750811253772104,-0.12374561741997647,-0.0873401224798509,-0.059492303515845446,14.498283749663605,0.029999971389770508,0.07109755981163879,0.1038750886917108,-0.05489055238065843,0.26264072976408004,0.024492268155526187,0.18325790922789542,-0.10053968963487936,67.2727997836019,-1.7646795639315656,0.07938282053618456,2,-0.05750012397766069,-0.0875000953674312,-0.09687501192092807,-0.06124997138976962,0.10249996185302734,3,0.10954438676312517,1.6153834867769505,2.325000047683716,1.0000051550111768,2.3125,1.5000139078189758,2.3050000667572017,0.10954438676312517
827,2004-02-06,2.325000047683716,2.337500095367432,2.307499885559082,2.307499885559082,59200.0,0.008676781061725203,-2.4285636435471414,-0.8750089407052234,72.77227395563241,66.12520562758951,-0.06757156487876248,-0.13657108970858856,-0.10769953935097121,-0.08009971569386076,15.223797417141812,0.03250002861023038,0.06682252491178797,0.11487506628036481,-0.05075357864668595,0.2805037112074156,0.032060743816839654,0.19768938874388997,-0.10598571781036892,78.26099576029605,3.323827583139334,0.08281432246352528,2,-0.058750152587890625,-0.10750007629394531,-0.12812495231628374,-0.08124995231628374,-0.019999980926514116,4,0.08387093730904072,2.0,2.3050000667572017,1.6153834867769505,2.325000047683716,1.0000051550111768,2.3125,0.08387093730904072
828,2004-02-09,2.3824999332427983,2.400000095367432,2.327500104904175,2.3475000858306885,72940.0,0.02473113306658492,1.0714232191878665,1.9999727524148425,70.27026609054437,67.20066442219118,-0.1056075796449969,-0.18401261263156643,-0.16707418131481244,-0.13676114089239233,16.172211580066293,0.07500004768371626,0.06983517280494533,0.15999995470047024,-0.01848051851770416,0.33848042791864463,0.07075971809138304,0.24924019130955744,-0.15038704589352925,87.71919844601457,13.628859490909548,0.08924023660908724,2,-0.09124994277954146,-0.13999986648559615,-0.18999987840652466,-0.1387498378753662,-0.04499983787536621,0,0.04826863074880228,-2.4285636435471414,2.325000047683716,2.0,2.3050000667572017,1.6153834867769505,2.325000047683716,0.04826863074880228
829,2004-02-10,2.359999895095825,2.3949999809265137,2.352499961853028,2.372499942779541,50924.0,-0.009443877765968556,-2.0909201251918867,-0.35714577656675295,60.97559699127442,67.24338426286333,-0.07053749532506215,-0.14865702438214345,-0.14658781210268046,-0.1141836521336641,16.959079321694453,0.042500019073485884,0.08343998285247656,0.12449991703033447,-0.0542869516521689,0.30328678571283785,0.035106482689082785,0.21389335137158616,-0.10774054278437672,62.79053778321864,-7.691006097395189,0.08939343434125169,2,-0.06874990463256836,-0.11749982833862305,-0.1662498116493225,-0.11624979972839311,0.015000104904174805,1,0.04872881976635579,1.0714232191878665,2.3824999332427983,-2.4285636435471414,2.325000047683716,2.0,2.3050000667572017,0.04872881976635579
830,2004-02-11,2.3399999141693115,2.372499942779541,2.3125,2.362499952316284,57588.0,-0.008474568565903118,1.8235254518731276,1.7999961853172863,64.9350665435559,67.88242893076787,-0.03808162190969089,-0.11506363066158709,-0.129117209070289,-0.09450115709933815,17.12179422878025,0.059999942779541016,0.09201948735871257,0.09212493896484375,-0.0790880460418606,0.2633379239715481,0.006518446461491578,0.17773143146819592,-0.07001167269114505,42.85698066766255,-26.18129975129073,0.08560649250335223,2,-0.03374981880187944,-0.09749984741210938,-0.14624983072280884,-0.09624981880187944,0.02500009536743164,2,0.06196580608764157,-2.0909201251918867,2.359999895095825,1.0714232191878665,2.3824999332427983,-2.4285636435471414,2.325000047683716,0.06196580608764157
831,2004-02-12,2.3824999332427983,2.414999961853028,2.337500095367432,2.337500095367432,238208.0,0.018162401979648912,-2.4444509200341207,-1.9999894036366719,82.39436714310071,70.19111864999167,-0.06421090333039992,-0.14262685493451333,-0.17354370910110228,-0.13699491594286828,17.489317218518245,0.0774998664855957,0.0957987477337423,0.12049995660781887,-0.04589050942582551,0.28689042264146325,0.03730472359099668,0.20369518962464106,-0.0969102692979198,69.7674367026846,-3.7992676674144406,0.08319523301682216,2,-0.057500004768372026,-0.1324999332427983,-0.19687485694885298,-0.1387498378753662,-0.03999996185302779,3,0.028331633297904668,1.8235254518731276,2.3399999141693115,-2.0909201251918867,2.359999895095825,1.0714232191878665,2.3824999332427983,0.028331633297904668
832,2004-02-13,2.3924999237060547,2.4175000190734863,2.375,2.3975000381469727,171780.0,0.004197267888123468,-1.125002980235081,-0.11111405456096385,81.06060168193493,71.43086058049106,-0.057967444807042856,-0.13866849275232207,-0.18499072407191175,-0.14669092425851726,18.04340716104937,0.04250001907348633,0.1004619405171212,0.1171249508857728,-0.04586741010162898,0.28011731187317457,0.03562877039207191,0.19862113137947368,-0.08879281805403538,76.19038968942013,-0.17415926956911676,0.08149618049370087,2,-0.0549999475479126,-0.1412498950958252,-0.2087498903274536,-0.1487498283386226,-0.10749983787536621,4,0.0062696365235150875,-2.4444509200341207,2.3824999332427983,1.8235254518731276,2.3399999141693115,-2.0909201251918867,2.359999895095825,0.0062696365235150875
833,2004-02-16,2.400000095367432,2.4124999046325684,2.3949999809265137,2.4124999046325684,81308.0,0.0031348680880036728,1.8000305180437934,2.499904634751008,78.63248002582243,72.2390003913775,-0.056518199788478274,-0.12874823054931195,-0.1937194164928404,-0.15384041455316533,18.627440812582492,0.019999980926513672,0.1073562629489766,0.10937511920929,-0.038974375602042866,0.25772461402062286,0.035200371803623565,0.18354986661495643,-0.07808612356797795,83.33340902175782,5.582678751177795,0.07417474740566643,2,-0.04500007629394576,-0.1487500667572026,-0.2125000357627873,-0.15625,-0.10250020027160689,0,-0.03958334368136185,-1.125002980235081,2.3924999237060547,-2.4444509200341207,2.3824999332427983,1.8235254518731276,2.3399999141693115,-0.03958334368136185
834,2004-02-17,2.4100000858306885,2.4175000190734863,2.390000104904175,2.4175000190734863,86068.0,0.004166662527455234,6.333375719235782,0.6000038147554955,79.1666799121347,73.07589593565109,-0.05725424955291958,-0.12839811696487047,-0.20364812973664304,-0.1633481802424499,19.657142788509287,0.027499914169311523,0.11284215450395996,0.10862510204315168,-0.041694546563846746,0.2589447506501501,0.033465277739652244,0.1837849263466511,-0.07279234646738919,92.85720773293491,13.44923070190211,0.07515982430349931,2,-0.053750038146972656,-0.15875005722045898,-0.22812509536743164,-0.1662499904632564,-0.1425001621246338,1,-0.030082982523324975,1.8000305180437934,2.400000095367432,-1.125002980235081,2.3924999237060547,-2.4444509200341207,2.3824999332427983,-0.030082982523324975
835,2004-02-18,2.4175000190734863,2.4200000762939453,2.400000095367432,2.4200000762939453,122676.0,0.0031120053841047213,14.999618539004032,0.33334392980894556,79.67480494266697,74.43134858740744,-0.056158910526483474,-0.13099743908130934,-0.20945686842827094,-0.16982826199051093,19.72265603205386,0.019999980926513228,0.10947577153071641,0.1087500333786009,-0.049359725000817534,0.2668597917580193,0.02969515418889168,0.1878049125683101,-0.06744551495655715,96.96962691096147,16.697079009343383,0.07905487918970928,2,-0.053750038146972656,-0.16499996185302734,-0.24250000715255737,-0.17374992370605424,-0.10750007629394531,2,-0.017580152528716253,6.333375719235782,2.4100000858306885,1.8000305180437934,2.400000095367432,-1.125002980235081,2.3924999237060547,-0.017580152528716253
836,2004-02-19,2.4749999046325684,2.4825000762939453,2.4124999046325684,2.4200000762939453,161536.0,0.023784854231818864,1.0,-21.99942780850658,82.14285227717036,75.4725239564672,-0.09723350195931868,-0.17793021283390864,-0.26552967368484737,-0.22572407819261864,19.98783932761925,0.07000017166137695,0.1063996056812373,0.1537499189376832,-0.015610341124228988,0.3231101789995954,0.06906978890672688,0.2384300489686395,-0.11235519752377643,93.0231010805344,14.064919024258344,0.08468013003095615,2,-0.0774998664855957,-0.19124984741210938,-0.31249988079071045,-0.2324998378753662,-0.1875,3,-0.04444440377146419,14.999618539004032,2.4175000190734863,6.333375719235782,2.4100000858306885,1.8000305180437934,2.400000095367432,-0.04444440377146419
837,2004-02-20,2.487499952316284,2.487499952316284,2.450000047683716,2.4825000762939453,93832.0,0.00505052451126109,14.00033379428735,0.09090712050146087,79.67478918362333,76.5174709668093,-0.0941608818561912,-0.17291133170623318,-0.2757026116609502,-0.23705001731325925,21.96515414213763,0.03749990463256836,0.10283222169281858,0.14949996471405047,-0.015803569493998637,0.3148034989220996,0.06684819761002592,0.23215173181807502,-0.10088417137046157,100.0,22.248751999396347,0.08265176710402451,2,-0.08749997615814209,-0.19875001907348633,-0.32499992847442627,-0.24499988555908203,-0.2200000286102295,4,-0.0582914507361072,1.0,2.4749999046325684,14.999618539004032,2.4175000190734863,6.333375719235782,2.4100000858306885,-0.0582914507361072
838,2004-02-23,2.4825000762939453,2.4925000667572017,2.450000047683716,2.4925000667572017,39580.0,-0.0020100004495208212,7.50001192094099,-2.000047684898104,77.86888065150046,78.39450248461219,-0.0821200412644072,-0.15249617814368133,-0.26878872051715197,-0.23049400674016773,24.220007222129382,0.042500019073485884,0.10405896997638475,0.12975008487701434,-0.031608459734477456,0.29110862948850613,0.04907081257126844,0.21042935718276023,-0.07570746107403048,90.2439081122828,11.959714860606837,0.08067927230574586,2,-0.08000004291534424,-0.18875002861022994,-0.32750004529953003,-0.24000000953674316,-0.2400000095367436,0,-0.07955689200142912,14.00033379428735,2.487499952316284,1.0,2.4749999046325684,14.999618539004032,2.4175000190734863,-0.07955689200142912
839,2004-02-24,2.462500095367432,2.4825000762939453,2.3499999046325684,2.4825000762939453,42560.0,-0.008056386832571927,12.25002980235081,2.0000000000000444,72.00002441408111,79.17949780355944,-0.05146328256433241,-0.1205630126312296,-0.24650350198972104,-0.20903839199100238,25.093275766422057,0.13250017166137695,0.10088624118148992,0.0982501029968268,-0.05977307811896271,0.2562732841126163,0.01923851243893182,0.17726169355472177,0.02999997138976962,78.94741245028824,1.45929494604988,0.07901159055789479,2,-0.04750001430511519,-0.1687500476837167,-0.3087500333786015,-0.22000002861022994,-0.15500020980835005,1,-0.067005154875735,7.50001192094099,2.4825000762939453,14.00033379428735,2.487499952316284,1.0,2.4749999046325684,-0.067005154875735
840,2004-02-25,2.450000047683716,2.4800000190734863,2.424999952316284,2.4800000190734863,66352.0,-0.0050761612993364125,2.666674613960216,1.5000000000000333,73.7705020550911,78.22129057155837,-0.024271170898386707,-0.09605459153281215,-0.2315745617601519,-0.19534020989044798,26.01373682796464,0.05500006675720215,0.09603046596554687,0.07500004768371582,-0.07505259463490566,0.2250526900023373,-2.6273475595139928e-05,0.15002636884302678,0.042500019073485884,70.1754591434678,-8.249370808554431,0.07502632115931074,2,-0.028750061988830566,-0.1312500238418579,-0.2862499952316284,-0.20749998092651367,-0.13750004768371582,2,-0.07448984507171774,12.25002980235081,2.462500095367432,7.50001192094099,2.4825000762939453,14.00033379428735,2.487499952316284,-0.07448984507171774
841,2004-02-26,2.4549999237060547,2.4549999237060547,2.427500009536743,2.440000057220459,24144.0,0.00204076568368472,2.666687859617891,-0.49999602635322543,72.4137931034482,77.26053406283764,-0.02000963780231002,-0.08825228169556132,-0.23500451213452234,-0.19910071376355543,27.469011101811898,0.027499914169311523,0.09934731010661135,0.0689999222755433,-0.06966285401258165,0.20766269856366826,-0.0003314658685193983,0.138331310419606,0.0346501398086545,73.68414007953993,-4.564724703477481,0.06933138814406259,2,-0.033749938011169434,-0.13624989986419678,-0.2768748998641968,-0.21249985694885254,-0.10999989509582564,3,-0.059063130522473695,2.666674613960216,2.450000047683716,12.25002980235081,2.462500095367432,7.50001192094099,2.4825000762939453,-0.059063130522473695
842,2004-02-27,2.462500095367432,2.4825000762939453,2.377500057220459,2.450000047683716,70988.0,0.0030550598348104696,3.0,0.8333439298089752,66.66669978035682,75.93100292445257,-0.018479366062330804,-0.08328634676364954,-0.23984809263520734,-0.2053053177925359,28.452845741993894,0.10500001907348633,0.10351734455115524,0.06587508916854912,-0.06097205109286641,0.19272222942996464,0.0024515190378413543,0.12929865929925688,0.024356964969634465,78.94741245028824,1.8181395024134588,0.06342357013070767,2,-0.04125010967254683,-0.14375007152557417,-0.28250002861022994,-0.22000002861022994,-0.11250019073486373,4,-0.07106606455125919,2.666687859617891,2.4549999237060547,2.666674613960216,2.450000047683716,12.25002980235081,2.462500095367432,-0.07106606455125919
843,2004-03-01,2.470000028610229,2.4825000762939453,2.422499895095825,2.4749999046325684,26212.0,0.0030456580517117526,4.999952316807134,-0.39998855595188004,74.44448447523513,75.40631454257485,-0.016769033543926337,-0.08199501719456714,-0.24229285935810907,-0.2114529187985199,28.53993801761962,0.06000018119812012,0.09810564681142253,0.06512502431869471,-0.05804020550648126,0.18829025414387068,0.003542409406106728,0.1267076392312827,0.014119888612747378,90.56601397041061,11.142853835409909,0.06158261491258808,3,-0.048750042915343794,-0.15125000476837114,-0.2899999618530269,-0.2274999618530269,-0.14249992370605424,0,-0.08198384718971563,3.0,2.462500095367432,2.666687859617891,2.4549999237060547,2.666674613960216,2.450000047683716,-0.08198384718971563
844,2004-03-02,2.4800000190734863,2.4800000190734863,2.4375,2.4749999046325684,112160.0,0.004048579088026916,15.999618539004388,-1.000047684898104,82.5581769288348,75.7266892077046,-0.01765156595753048,-0.0830615238254735,-0.24669487705226745,-0.22018836975924838,28.048627834986405,0.04250001907348633,0.09398600856073358,0.0667500138282775,-0.0526905808212601,0.1861906084778151,0.007029716503508698,0.1264703111530463,0.0025000572204589844,97.61899355588758,13.009876033543748,0.05972029732476888,3,-0.058750033378601074,-0.14250004291534468,-0.2999999523162842,-0.23749995231628418,-0.1549999713897705,1,-0.09576610906842387,4.999952316807134,2.470000028610229,3.0,2.462500095367432,2.666687859617891,2.4549999237060547,-0.09576610906842387
845,2004-03-03,2.539999961853028,2.559999942779541,2.450000047683716,2.4800000190734863,114732.0,0.024193525128260784,1.2,11.99971390425338,83.87099751326684,75.91870534504864,-0.06531620584939501,-0.1329444755010467,-0.3002842244136903,-0.27828261455681336,28.00581728371897,0.1099998950958252,0.09348583284523304,0.11599996089935338,-0.008587791032625525,0.2405877128313323,0.05370608493336393,0.17829383686534284,-0.19000005722045943,89.04109946960023,2.4490808713786123,0.062293875965989454,3,-0.0850000381469731,-0.16875004768371626,-0.35999989509582564,-0.29749989509582564,-0.21499991416931197,2,-0.09153546448257743,15.999618539004388,2.4800000190734863,4.999952316807134,2.470000028610229,3.0,2.462500095367432,-0.09153546448257743
846,2004-03-04,2.557499885559082,2.577500104904175,2.539999961853028,2.557499885559082,56884.0,0.006889733846014545,-1.1428746594005739,0.0,84.37502483529234,76.44095375078965,-0.0780953845665282,-0.1376133376535531,-0.31103802946876824,-0.2938754846054543,28.04835451363204,0.03750014305114702,0.09275773777239404,0.1208748936653139,-0.004112212701786522,0.24586200003241432,0.058381340481763466,0.18336844684886433,-0.2032999801635742,89.99989271166498,2.005713948421544,0.06249355318355023,3,-0.09374988079071045,-0.1774998903274536,-0.37624984979629517,-0.3149998188018799,-0.2324998378753662,3,-0.09579663598128518,1.2,2.539999961853028,15.999618539004388,2.4800000190734863,4.999952316807134,2.470000028610229,-0.09579663598128518
847,2004-03-05,2.5199999809265137,2.5699999332427983,2.5199999809265137,2.5699999332427983,21952.0,-0.01466271996503754,-1.0000000000000178,-100.0,72.22224184518655,75.81354943897698,-0.039672524107063456,-0.08933577454829855,-0.2670886680007203,-0.2542680454053192,27.753949666327703,0.049999952316284624,0.09059885373287235,0.07362499237060538,-0.04495738097887392,0.19220736572008468,0.014333805695865731,0.13291617904534503,-0.15686806755065907,62.90319603518131,-24.61970218888331,0.059291186674739704,3,-0.05624997615814209,-0.12499988079071045,-0.3374999165534973,-0.2774999141693115,-0.19499993324279785,4,-0.0694444260479492,-1.1428746594005739,2.557499885559082,1.2,2.539999961853028,15.999618539004388,2.4800000190734863,-0.0694444260479492
848,2004-03-08,2.497499942779541,2.559999942779541,2.490000009536743,2.5425000190734863,44588.0,-0.00892858663383811,-1.3333333333333333,0.9000023841880568,65.48672491684874,75.08984949484005,-0.016562745226281983,-0.06090090078487087,-0.23794527269511656,-0.23016909344858316,26.40118752798398,0.06999993324279785,0.08102420303424474,0.045374953746795565,-0.07130358770893253,0.16205349520252366,-0.012964316981068258,0.10371422447465939,-0.12579330174255343,42.85706987191823,-42.17384818235149,0.05833927072786394,3,-0.01999986171722412,-0.09124994277954102,-0.31499987840652466,-0.25499987602233887,-0.17750000953674272,0,-0.059059075686230256,-1.0000000000000178,2.5199999809265137,-1.1428746594005739,2.557499885559082,1.2,2.539999961853028,-0.059059075686230256
849,2004-03-09,2.4749999046325684,2.5,2.4600000381469727,2.5,90272.0,-0.009009024489478712,2.199984741269145,0.5555567329292587,59.66385746479415,73.5224445403626,0.0088248868758658,-0.03092937111032601,-0.20965171261979254,-0.206184745627235,24.777893656869058,0.039999961853027344,0.07225008032382974,0.01712491512298575,-0.09149408912024892,0.12574391936622042,-0.03718458699863181,0.07143441724460331,-0.09506152504089327,19.60772214056779,-61.27284821345333,0.05430950212161739,3,0.002500176429748535,-0.05749988555908203,-0.26249992847442627,-0.2324998378753662,-0.16249990463256836,1,-0.05959588097450497,-1.3333333333333333,2.497499942779541,-1.0000000000000178,2.5199999809265137,-1.1428746594005739,2.557499885559082,-0.05959588097450497
850,2004-03-10,2.484999895095825,2.509999990463257,2.450000047683716,2.509999990463257,37660.0,0.004040400342860462,3.7999771119037176,1.0,51.99999999999999,71.25424530664614,0.0048184428600519524,-0.031104066670830655,-0.21362253051999547,-0.2144276178340343,24.083158420435467,0.059999942779541016,0.06451070209198217,0.01987490653991708,-0.07396807069379685,0.11371788377363101,-0.027046582076939885,0.06679639515677405,-0.09715904649165008,27.450848395770922,-49.750095231607816,0.046921488616857056,3,-0.007499814033508301,-0.04999983310699463,-0.25249993801116943,-0.24249982833862305,-0.18499994277954102,2,-0.06438625922193031,2.199984741269145,2.4749999046325684,-1.3333333333333333,2.497499942779541,-1.0000000000000178,2.5199999809265137,-0.06438625922193031
851,2004-03-11,2.450000047683716,2.4749999046325684,2.4024999141693115,2.4749999046325684,37640.0,-0.014084446233250114,4.800032425112295,0.9999904632932156,43.119272476564944,68.63786449511373,0.04362176748946167,0.009709833266636547,-0.17287590335223335,-0.1774970745037976,22.951728341779358,0.08249998092651367,0.05921112578329346,-0.01849994659423837,-0.10434551979933637,0.06734562661085963,-0.06142273319678715,0.02442284000831041,-0.054572828827540665,28.358285436113718,-44.06022312713239,0.04292278660254897,3,0.039999961853027344,-0.013749957084655762,-0.21750009059906006,-0.20749998092651367,-0.10249996185302734,3,-0.051020407170268345,3.7999771119037176,2.484999895095825,2.199984741269145,2.4749999046325684,-1.3333333333333333,2.497499942779541,-0.051020407170268345
852,2004-03-12,2.407500028610229,2.450000047683716,2.380000114440918,2.3949999809265137,54616.0,-0.017346946222987714,-2.2941315067570978,-0.5000047683988492,37.90320657912846,64.57772250665742,0.08660724518792629,0.056276570832050954,-0.12476269005230423,-0.13377290824833166,21.853032197578685,0.06999993324279785,0.05319559749920222,-0.06174997091293388,-0.14502337162219492,0.021523429796327154,-0.10338667126756418,-0.020113270558303586,0.17000007629394576,15.27774466405441,-52.618687904000154,0.04163670035463043,3,0.07125008106231734,0.03499996662139937,-0.1750000715255733,-0.1649999618530269,-0.05750012397766069,4,-0.03426790444282479,4.800032425112295,2.450000047683716,3.7999771119037176,2.484999895095825,2.199984741269145,2.4749999046325684,-0.03426790444282479
853,2004-03-15,2.3050000667572017,2.424999952316284,2.3050000667572017,2.424999952316284,47208.0,-0.042575269214928047,1.0000000000000073,-9.599954223807812,29.93628600047495,58.73084573683966,0.18242447108261528,0.15947058967771488,-0.017805449540942764,-0.03071224127806671,21.054801151137738,0.11999988555908248,0.044894906961442604,-0.15949993133544949,-0.2667820703582904,-0.05221779231260859,-0.21314100084686993,-0.10585886182402904,0.26855003833770796,0.0,-63.751571101595715,0.05364106951142048,3,0.13625001907348677,0.13625001907348677,-0.06312513351440385,-0.062499999999999556,0.05250000953674361,0,0.008676781061725203,-2.2941315067570978,2.407500028610229,4.800032425112295,2.450000047683716,3.7999771119037176,2.484999895095825,0.008676781061725203
854,2004-03-16,2.337500095367432,2.359999895095825,2.2674999237060547,2.275000095367432,78484.0,0.014099795084150823,-1.3870854611456074,-0.5208338300391783,36.363631109228265,53.45224946972426,0.14257877921763695,0.1278136237298111,-0.04481448573094804,-0.0628560665418898,20.296312200383067,0.09249997138977051,0.03941006232463984,-0.12337490320205635,-0.2426409435912431,-0.004108862812869596,-0.18300792339664973,-0.06374188300746297,0.22530800819396912,28.866042223181545,-32.665431816718765,0.059633020194593274,3,0.08499991893768266,0.08499991893768266,-0.07062506675720259,-0.09500002861022994,0.019999980926513228,1,-0.00748670006872576,1.0000000000000073,2.3050000667572017,-2.2941315067570978,2.407500028610229,4.800032425112295,2.450000047683716,-0.00748670006872576
855,2004-03-17,2.375,2.375,2.2874999046325684,2.2874999046325684,11784.0,0.016042739295235586,1.0,1.4000015258789062,41.011238363022294,48.63405097280537,0.0885212072485837,0.09166624706956306,-0.07595205450284803,-0.099578501344884,19.354861134716323,0.08750009536743164,0.03193928464888085,-0.08374999761581403,-0.20769281873232304,0.040192823500694974,-0.14572140817406876,-0.021778587057559307,0.1700896127700804,51.807270445974915,-7.84877765890797,0.0619714105582546,3,0.04374992847442627,0.047500014305114746,-0.10812497138977051,-0.13249993324279785,-0.017499923706054688,2,-0.02631578947368418,-1.3870854611456074,2.337500095367432,1.0000000000000073,2.3050000667572017,-2.2941315067570978,2.407500028610229,-0.02631578947368418
856,2004-03-18,2.365000009536743,2.424999952316284,2.3399999141693115,2.3975000381469727,44460.0,-0.004210522300318709,-1.0606015068014139,-0.3714284935776917,39.10612382115867,44.954482303468936,0.0763751524153049,0.09802876980702013,-0.059655348006303566,-0.08917064015138987,17.240209701613352,0.08500003814697266,0.020991492753712482,-0.08824999332427996,-0.21874593860973235,0.04224595196117242,-0.15349796596700616,-0.02300202068155377,0.16343422188949575,53.42466827179961,-3.634543407664019,0.06524797264272628,3,0.04874992370605469,0.05750000476837158,-0.09062492847442627,-0.12249994277954102,0.022500038146972656,3,-0.027484167847082297,1.0,2.375,-1.3870854611456074,2.337500095367432,1.0000000000000073,2.3050000667572017,-0.027484167847082297
857,2004-03-19,2.3424999713897705,2.4200000762939453,2.315000057220459,2.4200000762939453,11736.0,-0.00951375816331601,1.7096742437526726,2.3846165132230497,36.21619866134954,41.70220160841347,0.07939858146768719,0.11500516604325783,-0.031554382750577314,-0.0662696745646536,15.067142202396239,0.10500001907348633,0.0027567595326258854,-0.10350003242492667,-0.2418587739595739,0.034858709109720554,-0.17267940319225028,-0.03432066165760306,0.17027820157325735,47.61906924431163,-4.986878063988065,0.06917937076732365,3,0.046249985694885254,0.08000004291534424,-0.05500000715255737,-0.09249997138977051,0.13249993324279785,4,0.002134520598500389,-1.0606015068014139,2.365000009536743,1.0,2.375,-1.3870854611456074,2.337500095367432,0.002134520598500389
858,2004-03-22,2.2850000858306885,2.325000047683716,2.265000104904175,2.325000047683716,13444.0,-0.024546376205489606,2.0,0.5161278414072522,30.8823412539801,38.504255362767466,0.11575867444609278,0.16543198398631453,0.03131613411075396,-0.008699150300697234,12.924613670029505,0.0774998664855957,-0.020486067619190695,-0.15112491846084586,-0.30575066524027816,0.0035008283185864464,-0.228437791850562,-0.0738120450711297,0.21306139217692088,12.5,-32.990571347399275,0.07731287338971615,3,0.10249996185302734,0.13625001907348633,0.009374916553497314,-0.033750057220458984,0.14749979972839355,0,0.028446309129240177,1.7096742437526726,2.3424999713897705,-1.0606015068014139,2.365000009536743,1.0,2.375,0.028446309129240177
859,2004-03-23,2.297499895095825,2.299999952316284,2.252500057220459,2.265000104904175,12212.0,0.005470375840529895,1.5333341810459926,-0.8124955296473786,23.78374142916276,35.36911552156333,0.08429742144522034,0.14749933348935151,0.025571265812308397,-0.021294423040783883,13.205499326697057,0.047499895095825195,-0.03978190529146275,-0.13037509918212908,-0.2962719280021031,0.035521729637844945,-0.21332351359211632,-0.04742668477214185,0.18191667306350956,26.086878400922163,-13.32086235953724,0.08294841440998703,3,0.06625008583068848,0.1175001859664917,0.005625128746032715,-0.0462498664855957,0.12750005722045898,1,0.026115422823824508,2.0,2.2850000858306885,1.7096742437526726,2.3424999713897705,-1.0606015068014139,2.365000009536743,0.026115422823824508
860,2004-03-24,2.2674999237060547,2.3125,2.252500057220459,2.252500057220459,7948.0,-0.013057659525385623,-7.000063578853673,0.46153733292251714,19.47365145269876,32.74182429668931,0.08962557011966377,0.171941346319616,0.06235863038598577,0.008793928795228112,13.416316994321045,0.059999942779541016,-0.05785566786520713,-0.15125006437301636,-0.33148013962458167,0.028980010878548956,-0.24136510199879924,-0.06113502674723348,0.18922499335939236,8.695580062389688,-23.308265560731023,0.09011503762578268,3,0.08375012874603271,0.1475001573562622,0.03625011444091797,-0.016249895095825195,0.11250019073486328,2,0.03969135859585493,1.5333341810459926,2.297499895095825,2.0,2.2850000858306885,1.7096742437526726,2.3424999713897705,0.03969135859585493
861,2004-03-25,2.309999942779541,2.317500114440918,2.282500028610229,2.2850000858306885,28580.0,0.01874311819337282,-1.333341280626843,1.6666719649044728,28.124975164707706,31.655354139531447,0.02813700250617046,0.12439932895256511,0.027038017519226187,-0.033130171939693476,13.603799992724436,0.05000019073486328,-0.07294791361321762,-0.10150004625320452,-0.28717375264549094,0.0841736601390819,-0.19433689944934773,-0.008663193057061314,0.12630248830140722,34.328285977003645,5.975521554683748,0.09283685319614327,3,0.028750061988830566,0.10500013828277588,-0.0018749237060546875,-0.05749988555908203,0.05750012397766069,3,0.020562828870570815,-7.000063578853673,2.2674999237060547,1.5333341810459926,2.297499895095825,2.0,2.2850000858306885,0.020562828870570815
862,2004-03-26,2.2874999046325684,2.337500095367432,2.25,2.337500095367432,35156.0,-0.009740276495374789,2.4999904632931713,-2.0000190735954857,28.124975164707706,31.454097380001755,0.035564967336530806,0.140310356581002,0.055798082165374296,-0.011336823371713933,14.965807827044742,0.08750009536743208,-0.08793322101295065,-0.11525007486343375,-0.307192336830616,0.07669218710374848,-0.21122120584702486,-0.019278943879842636,0.13042228906233078,42.85698715538313,15.663975901148653,0.09597113098359107,3,0.05000007152557373,0.12625014781951904,0.05312514305114746,-0.003749847412109375,0.050000190734863725,4,0.043715911353102266,-1.333341280626843,2.309999942779541,-7.000063578853673,2.2674999237060547,1.5333341810459926,2.297499895095825,0.043715911353102266
863,2004-03-29,2.2674999237060547,2.2850000858306885,2.244999885559082,2.2850000858306885,30348.0,-0.008743161425279311,3.5714091088677264,0.3500019073413538,28.27222987270686,30.555052798166045,0.05552521747067596,0.1521631680593405,0.08292189296145791,0.007633404489815199,16.422103763312023,0.04250001907348633,-0.09935595829866317,-0.12512505054473877,-0.3233903674809513,0.07314026639147375,-0.22425770901284503,-0.02599239207663251,0.13027160674545657,24.324310391933363,-3.670050385605524,0.09913265846810622,3,0.06749999523162842,0.14375007152557373,0.07687503099441528,0.01875007152557373,0.08249998092651367,0,0.09151046875775459,2.4999904632931713,2.2874999046325684,-1.333341280626843,2.309999942779541,-7.000063578853673,2.2674999237060547,0.09151046875775459
864,2004-03-30,2.2425000667572017,2.25,2.237499952316284,2.237499952316284,17412.0,-0.011025295607504426,-3.999904634751097,-0.2857181782264293,25.38069567002246,28.818325832277175,0.07334519617562174,0.16702108459690512,0.11167816816223342,0.031846861409430716,17.98893485092772,0.029999971389770508,-0.10711536572219504,-0.13824990987777763,-0.3428296709536345,0.06632985119807921,-0.24053979041570583,-0.03596002933984943,0.13388343340936926,5.000107288206652,-22.110295238822097,0.10228988053792831,3,0.08874988555908248,0.1649999618530278,0.10562497377395674,0.0462499856948857,0.09500002861023038,1,0.08472678401148603,3.5714091088677264,2.2674999237060547,2.4999904632931713,2.2874999046325684,-1.333341280626843,2.309999942779541,0.08472678401148603
865,2004-03-31,2.307499885559082,2.309999942779541,2.234999895095825,2.237499952316284,47840.0,0.02898542558166972,1.0,13.999666221630083,36.36360317788426,28.513601316357793,-0.0024992657682587627,0.08823363588242739,0.048849674773017604,-0.033609289120184016,17.847333960553414,0.07500004768371582,-0.10091523193223484,-0.06162508726119986,-0.2541722119513734,0.13092203742897368,-0.15789864960628686,0.03464847508388713,0.04666224695144283,70.73155981270773,41.970540498936,0.09627356234508683,3,0.020000100135803223,0.09875011444091797,0.046875178813934326,-0.01874983310699463,-0.004999876022338867,2,0.05092094153180571,-3.999904634751097,2.2425000667572017,3.5714091088677264,2.2674999237060547,2.4999904632931713,2.2874999046325684,0.05092094153180571
866,2004-04-01,2.3125,2.3125,2.282500028610229,2.302500009536743,9480.0,0.0021668969399348814,5.000000000000089,0.14285714285714285,40.20617087013061,28.956931561777914,-0.017578207446252048,0.06739290723963443,0.047574464446770826,-0.038682031181765275,17.430228021535644,0.029999971389770952,-0.09971911050425497,-0.04437497854232797,-0.21655811845109607,0.12780816136644013,-0.13046654849671224,0.0417165914120563,0.020212929775878852,75.60971071160213,43.27833096411467,0.08609156995438408,4,-0.026250004768371582,0.09375,0.05750000476837158,-0.023749947547912598,0.015000104904174805,3,0.029189238677153728,1.0,2.307499885559082,-3.999904634751097,2.2425000667572017,3.5714091088677264,2.2674999237060547,0.029189238677153728
867,2004-04-02,2.345000028610229,2.345000028610229,2.299999952316284,2.3324999809265137,64636.0,0.014054066426044898,6.199984741269586,1.2500059604701175,54.81927849277906,31.6165912549778,-0.055525397250541175,0.022250918087909355,0.021591041549094747,-0.07102651987627073,17.210221852810324,0.04500007629394487,-0.10286719762152252,-0.0031249523162846238,-0.15724275332680726,0.150992848694238,-0.08018385282154572,0.07393394818897647,-0.11000013351440385,100.0,60.952538629912716,0.07705890050526126,4,-0.055000066757201704,0.06124997138977095,0.024999976158142534,-0.056249976158141646,-0.02749991416931108,4,0.009594898879514036,5.000000000000089,2.3125,1.0,2.307499885559082,-3.999904634751097,2.2425000667572017,0.009594898879514036
868,2004-04-05,2.3499999046325684,2.3499999046325684,2.315000057220459,2.3350000381469727,25100.0,0.002132143267095099,3.666687859617891,1.1999847412691875,51.61288139347434,34.70871791767908,-0.056250791144216716,0.005938599189412752,0.022171898523118294,-0.07532127008548484,17.558371936107456,0.034999847412109375,-0.10450575724870736,0.00924992561340332,-0.1279600416800286,0.14645989290683525,-0.05935505803331287,0.07785490926011951,-0.11280000686645497,100.0,57.19997212260792,0.06860498364671605,4,-0.05750000476837158,0.05625009536743164,0.020000100135803223,-0.06124985218048096,-0.02499985694885254,0,-0.00531906798825621,6.199984741269586,2.345000028610229,5.000000000000089,2.3125,1.0,2.307499885559082,-0.00531906798825621
869,2004-04-06,2.327500104904175,2.365000009536743,2.3199999332427983,2.359999895095825,17968.0,-0.009574383251692686,1.1176496987512272,-2.166671964904473,43.62416193295465,37.39210797104085,-0.03246162237510486,0.017730554499571838,0.048655335325237914,-0.05204043108482814,18.39446655802309,0.04500007629394487,-0.10343896832204136,-0.005874884128570734,-0.1276952341120996,0.11594546585495813,-0.06678505912033517,0.0550352908631937,-0.08578820686340327,71.15394490701684,28.27493596753908,0.0609101749917645,4,-0.027500152587890625,0.0787498950958252,0.04249989986419678,-0.0387500524520874,0.00999999046325728,1,0.009666938223111154,3.666687859617891,2.3499999046325684,6.199984741269586,2.345000028610229,5.000000000000089,2.3125,0.009666938223111154
870,2004-04-07,2.325000047683716,2.372499942779541,2.2950000762939453,2.2950000762939453,19948.0,-0.0010741383921707426,-4.166662693019892,-0.923082001848673,44.52054257641495,39.213837683452766,-0.023409140387850247,0.00804151725147273,0.05511152374162265,-0.048646190488431884,19.42347559392042,0.0774998664855957,-0.09378267586659117,-0.0003749489784241611,-0.09909408153281785,0.09834418357596952,-0.049734515255621226,0.0489846172987729,-0.07589086295318603,47.222288449668724,5.442713791278528,0.049359566277196884,4,-0.021250128746032715,0.08124995231628418,0.05437493324279785,-0.03624999523162842,0.04999995231628418,2,0.005376364484882323,1.1176496987512272,2.327500104904175,3.666687859617891,2.3499999046325684,6.199984741269586,2.345000028610229,0.005376364484882323
871,2004-04-08,2.325000047683716,2.3350000381469727,2.299999952316284,2.299999952316284,26992.0,0.0,-1.7999961853172863,0.8333373069801079,47.445261063690275,41.36053611667305,-0.023532283705768098,-0.0019007798915744445,0.059149221792758944,-0.047902600521204874,20.042595225377223,0.03500008583068848,-0.08158067942056135,0.005875051021575928,-0.0735683497152384,0.08531845175839026,-0.033846649346831015,0.04559675138998287,-0.06601960230926496,38.709707190716735,-2.234910767180658,0.03972170036840707,4,-0.021250128746032715,0.08124995231628418,0.08812487125396729,-0.0025000572204589844,0.125,3,-0.009677435563663073,-4.166662693019892,2.325000047683716,1.1176496987512272,2.327500104904175,3.666687859617891,2.3499999046325684,-0.009677435563663073
872,2004-04-09,2.325000047683716,2.325000047683716,2.325000047683716,2.325000047683716,0.0,0.0,1.0,0.0,57.01755266552557,44.554460871430685,-0.019728104005308555,-0.008852233495665551,0.0627865962325882,-0.047191380267219696,20.33608374232959,0.0,-0.06340373189515525,0.010000050067901611,-0.057842668554743515,0.07784276869054674,-0.02392130924342073,0.04392140937922395,-0.056938042516857745,38.709707190716735,-5.592009926385295,0.03392135931132255,4,-0.021250128746032715,0.0774998664855957,0.09687495231628418,0.00625002384185791,0.08500003814697266,4,0.0010752934061011299,-1.7999961853172863,2.325000047683716,-4.166662693019892,2.325000047683716,1.1176496987512272,2.327500104904175,0.0010752934061011299
873,2004-04-12,2.325000047683716,2.325000047683716,2.325000047683716,2.325000047683716,0.0,0.0,1.0,0.0,55.045907680677814,47.85059553928128,-0.011973052414237184,-0.007670321460446772,0.06472587764126958,-0.046912034784140744,19.614425948667535,0.0,-0.05262883864439116,0.00900005102157575,-0.05881163273395362,0.07681173477710512,-0.024905790856188936,0.042905892899340436,-0.04858300750784306,38.709707190716735,-7.569886241464964,0.033905841877764666,4,-0.021250128746032715,0.07249987125396729,0.10437500476837158,0.00625002384185791,0.08749985694885254,0,-0.0032257776726799525,1.0,2.325000047683716,-1.7999961853172863,2.325000047683716,-4.166662693019892,2.325000047683716,-0.0032257776726799525
874,2004-04-13,2.3199999332427983,2.3324999809265137,2.289999961853028,2.3125,25100.0,-0.0021505868122019267,1.6153834867769232,100.0,60.60607520164463,50.54420354192132,0.00578485531767825,-0.004267283685482681,0.07140537324971952,-0.0417386518820817,18.640933138930414,0.042500019073485884,-0.039726587031268856,0.0048749446868900925,-0.06221642838776509,0.07196631776154527,-0.028670741850437498,0.03842063122421768,-0.03589626085863218,36.363610091610745,-14.064101224456614,0.03354568653732757,4,0.007500052452086958,0.05250000953674272,0.12187510728836015,0.011250138282775435,0.11500000953674272,1,0.0021552218037905746,1.0,2.325000047683716,1.0,2.325000047683716,-1.7999961853172863,2.325000047683716,0.0021552218037905746
875,2004-04-14,2.3125,2.3125,2.2774999141693115,2.2774999141693115,63520.0,-0.003232729939054435,1.0,4.666719649044452,50.58824981375268,51.69776786899044,0.015721977483602156,-0.0017810894075629413,0.08012918743122555,-0.03358837007813076,17.994141467264306,0.04250001907348677,-0.024869615168545245,0.0005000114440916192,-0.06038384639314964,0.06138386928133288,-0.02994191747452879,0.030941940362712028,0.059999942779541016,60.869583245222316,8.058184375441165,0.03044192891862057,4,0.01249992847442627,0.059999942779541016,0.1350000500679016,0.01875007152557373,0.11500000953674316,2,0.010810852050781472,1.6153834867769232,2.3199999332427983,1.0,2.325000047683716,1.0,2.325000047683716,0.010810852050781472
876,2004-04-15,2.299999952316284,2.3125,2.299999952316284,2.3125,6984.0,-0.005405426025390625,1.0,-0.3571433437101927,53.086437195721395,51.505229947095145,0.029348760694014153,0.005902246572158987,0.09437785598823689,-0.02078348241814254,18.259565249358488,0.01250004768371582,-0.005186406456439752,-0.008750033378601252,-0.06443950694368317,0.04693944018648066,-0.03659477016114199,0.019094703403939484,0.07059998989105232,40.90911061308179,-12.61776828659275,0.027844736782540867,4,0.02499997615814209,0.0549999475479126,0.15625011920928955,0.03125011920928955,0.125,3,0.0326087170602698,1.0,2.3125,1.6153834867769232,2.3199999332427983,1.0,2.325000047683716,0.0326087170602698
877,2004-04-16,2.3475000858306885,2.372499942779541,2.3125,2.3125,37400.0,0.02065223239094749,-2.428559750955375,-2.799996185317286,67.39135617800133,53.258393812042584,-0.019846518779095934,-0.0434308041123832,0.04856959401594274,-0.06769947020149392,17.746834681924053,0.07249999046325684,0.005524898563217917,0.038500094413757235,-0.01786808741401069,0.09486827624152516,0.010316003499873272,0.0666841853276412,-0.07000017166137695,73.6843690316946,15.78346886695725,0.028184090913883925,4,-0.022500157356262207,-0.005000114440917969,0.11562496423721313,-0.016250014305114746,0.09999990463256836,4,0.04366345393199711,1.0,2.299999952316284,1.0,2.3125,1.6153834867769232,2.3199999332427983,0.04366345393199711
878,2004-04-19,2.3499999046325684,2.384999990463257,2.325000047683716,2.3324999809265137,32656.0,0.0010648854996719859,-2.692328007394692,0.49999659402865104,75.90360753610472,56.84499887905926,-0.02497245836328288,-0.04301681311334837,0.045971900821347056,-0.07067246095116309,16.612339645386925,0.059999942779541016,0.013528543597472353,0.0377499222755433,-0.020263261753292294,0.0957631063043789,0.008743330261125504,0.0667565142899611,-0.07059998989105232,67.44180372952928,2.7316070273831485,0.029006592014417822,4,-0.01874995231628418,-0.019999980926513672,0.11062514781951904,-0.01874983310699463,0.125,0,0.025531993035336376,-2.428559750955375,2.3475000858306885,1.0,2.299999952316284,1.0,2.3125,0.025531993035336376
879,2004-04-20,2.3575000762939453,2.362499952316284,2.3399999141693115,2.362499952316284,10732.0,0.0031915625386162993,8.000238424490965,-0.285708446866485,66.66671964853944,59.305685220406424,-0.03103307091242602,-0.0482660724125199,0.03918434391379488,-0.07852715759216888,15.2780203873513,0.022500038146972656,0.0111005973627889,0.04225008487701398,-0.018683476984589387,0.10318364673861735,0.01178330394621252,0.07271686580781545,-0.07387615852355944,74.41870264899487,10.03765604916282,0.030466780930801646,4,-0.026250123977661133,-0.027500152587890625,0.08375000953674316,-0.026250004768371582,0.125,1,0.023329724945368557,-2.692328007394692,2.3499999046325684,-2.428559750955375,2.3475000858306885,1.0,2.299999952316284,0.023329724945368557
880,2004-04-21,2.3575000762939453,2.375,2.325000047683716,2.325000047683716,7800.0,0.0,-2.076917433884752,-6.500166897143675,65.51726972872896,61.313686183188494,-0.02898634968238989,-0.043403071349739086,0.04055640904721969,-0.07900503813577231,14.143947548949477,0.04999995231628418,0.009867146843108632,0.03775007724761981,-0.021608368961746116,0.09710852345698573,0.008070854142936845,0.06742930035230277,-0.06982111561584459,67.64717432036711,4.492884632622456,0.029679223104682916,4,-0.026250123977661133,-0.027500152587890625,0.06499993801116943,-0.026250004768371582,0.11749982833862305,2,0.032873749301178146,8.000238424490965,2.3575000762939453,-2.692328007394692,2.3499999046325684,-2.428559750955375,2.3475000858306885,0.032873749301178146
881,2004-04-22,2.3575000762939453,2.375,2.327500104904175,2.375,14104.0,0.0,4.42858310626703,-0.5384587169423761,55.555579103079694,61.151244676250066,-0.026699099679426297,-0.0418054052975827,0.04058665092983205,-0.07940793264613255,13.048088635171542,0.047499895095825195,0.01409058617167469,0.03537507057189959,-0.026103999034893022,0.0968541401786922,0.004635535768503285,0.0661146053752959,-0.06592827442443827,62.0690789149158,3.42782258042714,0.030739534803396196,4,-0.026250123977661133,-0.027500152587890625,0.0631248950958252,-0.026250004768371582,0.08500003814697266,3,0.02969244155989159,-2.076917433884752,2.3575000762939453,8.000238424490965,2.3575000762939453,-2.692328007394692,2.3499999046325684,0.02969244155989159
882,2004-04-23,2.387500047683716,2.3924999237060547,2.3499999046325684,2.3499999046325684,22668.0,0.012725332097096365,-1.2666590373012392,-2.142874659400545,63.63641092598276,62.10574503683951,-0.05241288192358162,-0.06738432001081218,0.010643768329857473,-0.1094408503203943,11.497955884271702,0.04250001907348633,0.01907133985001419,0.06037503480911255,-0.005365216506078241,0.12611528612430334,0.027504909151517154,0.09324516046670794,-0.0921911182704589,92.59276265828373,37.56449541875853,0.03287012565759546,4,-0.052500128746032715,-0.060000061988830566,0.03062492609024048,-0.05624997615814209,0.052500009536743164,4,0.015706766024549346,4.42858310626703,2.3575000762939453,-2.076917433884752,2.3575000762939453,8.000238424490965,2.3575000762939453,0.015706766024549346
883,2004-04-26,2.4749999046325684,2.4749999046325684,2.387500047683716,2.4175000190734863,29436.0,0.03664915401100921,2.0434793425439106,1.5333244324070012,86.41968476959359,64.97392387772273,-0.13007659188818987,-0.1460287065158763,-0.07602285674173892,-0.19638534686733067,10.333574929905776,0.08749985694885254,0.02528402188723078,0.13749989271163932,0.049615425125197454,0.22538436029808118,0.09355765891841816,0.18144212650486047,-0.17385951556174373,100.0,45.06952503130147,0.043942233793221035,4,-0.09874999523162842,-0.12000000476837158,-0.0693749189376831,-0.14374983310699463,-0.022499799728393555,0,-0.011111076860180313,-1.2666590373012392,2.387500047683716,4.42858310626703,2.3575000762939453,-2.076917433884752,2.3575000762939453,-0.011111076860180313
884,2004-04-27,2.432499885559082,2.497499942779541,2.424999952316284,2.497499942779541,26260.0,-0.017171725539842253,1.2307669735539009,-1.1304380276317316,72.16490892412786,67.37133044554218,-0.07815955833207822,-0.09335067789181828,-0.03348865919306343,-0.15297269443981776,9.132202425645318,0.07249999046325684,0.02745894224842882,0.08549988269805908,-0.00019537683666870365,0.17119514223278687,0.04265225293069497,0.1283475124654232,-0.11745073524331806,62.31878449296976,6.148349963614038,0.0428476297673639,4,-0.033749938011169434,-0.06624996662139893,-0.02812480926513672,-0.1012498140335083,0.02500009536743164,1,0.01747174555928832,2.0434793425439106,2.4749999046325684,-1.2666590373012392,2.387500047683716,4.42858310626703,2.3575000762939453,0.01747174555928832
885,2004-04-28,2.424999952316284,2.4449999332427983,2.4124999046325684,2.4449999332427983,5412.0,-0.003083220388754082,2.250005960470062,0.30769174338848204,69.99998092651367,69.25061308229687,-0.059254546664007535,-0.0807359615414569,-0.02628277492463038,-0.14383603646556775,8.999223278925836,0.032500028610229936,0.03068404906435962,0.07212494611740095,-0.01815635429612783,0.16240624653092972,0.026984295910636558,0.11726559632416533,-0.09170572275414246,57.3529061148814,-0.9838020184584977,0.0451406502067644,4,-0.019999980926513672,-0.058750033378601074,-0.035624921321868896,-0.09374988079071045,0.029999971389770508,2,0.02371139179724069,1.2307669735539009,2.432499885559082,2.0434793425439106,2.4749999046325684,-1.2666590373012392,2.387500047683716,0.02371139179724069
886,2004-04-29,2.380000114440918,2.422499895095825,2.377500057220459,2.377500057220459,16952.0,-0.018556634540295103,-34.99904634751097,-0.12500298023507816,59.3220503362512,68.35402354432465,-0.0019146341824298752,-0.03206382850118583,0.01604037250194157,-0.09792354337282694,8.631429611891924,0.047499895095825195,0.032082778231872666,0.023750102519989102,-0.06521317177109465,0.11271337681107285,-0.020731534625552772,0.06823173966553098,-0.030285313557036453,20.339120033621054,-38.8080734510616,0.0444816371455418,4,0.03124988079071045,-0.013750195503234863,0.0031249523162841797,-0.04875004291534424,0.08999991416931108,3,0.03991587631245408,2.250005960470062,2.424999952316284,1.2307669735539009,2.432499885559082,2.0434793425439106,2.4749999046325684,0.03991587631245408
887,2004-04-30,2.3675000667572017,2.387500047683716,2.3324999809265137,2.387500047683716,18276.0,-0.005252120622965872,4.500011920940324,-7.999809269502371,56.910574778948984,66.24368657130735,0.015333209673093151,-0.018753191944894443,0.02526031498107928,-0.08421500072783816,8.542448969333464,0.05500006675720215,0.03731203612320666,0.010125052928924294,-0.07880826785669814,0.09905837371454673,-0.03434160746388715,0.054591713321735735,0.1299998760223393,21.212178134843533,-38.8463714285098,0.04446666039281129,4,0.043749928474426714,-0.0012501478195185989,0.009374976158142534,-0.036249995231627974,0.09500002861023038,4,0.03167900552013281,-34.99904634751097,2.380000114440918,2.250005960470062,2.424999952316284,1.2307669735539009,2.432499885559082,0.03167900552013281
888,2004-05-03,2.337500095367432,2.400000095367432,2.327500104904175,2.400000095367432,10612.0,-0.012671582067096177,1.319999694824233,3.1250029802350117,52.631605364959974,64.6842294286874,0.048470845464188006,0.010816898142316234,0.05172513582263827,-0.053368303987775256,8.618554880714726,0.07249999046325728,0.04274778911489552,-0.019249927997588845,-0.1085762979237681,0.07007644192859042,-0.06391311296067848,0.025413256965500786,0.15669984817504856,5.882352941176732,-54.81167098303382,0.04466318496308965,5,0.07374989986419633,0.02874982357025102,0.03812491893768266,-0.006250023841858354,0.125,0,0.04385024927107639,4.500011920940324,2.3675000667572017,-34.99904634751097,2.380000114440918,2.250005960470062,2.424999952316284,0.04385024927107639
889,2004-05-04,2.3499999046325684,2.375,2.3125,2.375,11424.0,0.005347511766912394,3.999980926586431,0.40000152587890625,55.55554770637537,63.57737142620367,0.038884359460245044,9.396237436565258e-05,0.03640729554592692,-0.06466068211409892,8.875274315586989,0.0625,0.04111208388422538,-0.007875108718871981,-0.09621166138857129,0.08046144395082733,-0.052043385053721636,0.03629316761597767,0.13753204536438002,28.30182907628489,-31.032816969894498,0.04416827633484968,5,0.05500006675720215,0.016250014305114746,0.023125052452087402,-0.016249895095825195,0.11250019073486373,1,0.04361710826862053,1.319999694824233,2.337500095367432,4.500011920940324,2.3675000667572017,-34.99904634751097,2.380000114440918,0.04361710826862053
890,2004-05-05,2.337500095367432,2.345000028610229,2.297499895095825,2.297499895095825,11648.0,-0.00531906798825621,-1.3749947846196722,-1.6000019073413747,55.555586952298626,63.577372298339114,0.05391898014717533,0.014312045739044432,0.04628869877985009,-0.050894113055476975,8.816659373591708,0.052500009536743164,0.03730978369794302,-0.020999920368194314,-0.10853031497972321,0.06653047424333458,-0.06476511767395898,0.022765276937570356,0.13952993762969923,32.00016021728551,-28.43975365497578,0.04376519730576452,5,0.05999982357025102,0.02874982357025102,0.03187489509582475,-0.0012500286102299363,0.14249992370605424,2,0.05133684734255328,3.999980926586431,2.3499999046325684,1.319999694824233,2.337500095367432,4.500011920940324,2.3675000667572017,0.05133684734255328
891,2004-05-06,2.302500009536743,2.359999895095825,2.302500009536743,2.359999895095825,2664.0,-0.014973298140202762,1.0,-1.4374899417665377,43.0768971188706,61.292981875326646,0.08973325827469436,0.05010918053686719,0.07804850305514366,-0.01529694863905462,8.665658137421204,0.05749988555908203,0.035598603432289266,-0.054875004291534246,-0.14476487569333418,0.03501486711026569,-0.09981993999243421,-0.009930068590634278,0.1601676124282836,4.878150898894416,-51.66043569486896,0.044944935700899954,5,0.09499990940093994,0.0849999189376831,0.06437498331069946,0.033750057220458984,0.18000006675720215,3,0.06623231858313616,-1.3749947846196722,2.337500095367432,3.999980926586431,2.3499999046325684,1.319999694824233,2.337500095367432,0.06623231858313616
892,2004-05-07,2.327500104904175,2.3350000381469727,2.2950000762939453,2.3350000381469727,8012.0,0.010857804674867966,9.666751438471564,0.13043388121340785,46.76261510141548,56.886640801084646,0.06182911922417755,0.02667355349704259,0.04979003189612685,-0.039069511614357566,8.544257339119637,0.039999961853027344,0.03476278498255603,-0.029999911785125732,-0.11970698701399352,0.05970716344374205,-0.0748534493995594,0.014853625829307937,0.1219540989113157,30.95240257764484,-23.20703416140899,0.04485353761443386,5,0.06874990463256836,0.059999823570251465,0.018749892711639404,0.033749938011169434,0.15249991416931152,4,0.0612244542570799,1.0,2.302500009536743,-1.3749947846196722,2.337500095367432,3.999980926586431,2.3499999046325684,0.0612244542570799
893,2004-05-10,2.317500114440918,2.322499990463257,2.2799999713897705,2.2925000190734863,6204.0,-0.004296451133207757,1.42858310626703,-3.3333757192357822,44.285710393159675,53.78895207542151,0.052677920358891406,0.03803282114434747,0.056106482898495624,-0.026769976719738242,8.519478708889421,0.0475001335144043,0.03573377427205182,-0.039624905586242765,-0.12996448557972373,0.0507146744072382,-0.08479469558298325,0.005544884410497719,0.11650867662241815,39.47382290273278,-11.622166269086492,0.045169789996740484,5,0.04499983787536621,0.0699998140335083,0.030624866485595703,0.04374992847442627,0.14999985694885254,0,0.06256741047087044,9.666751438471564,2.327500104904175,1.0,2.302500009536743,-1.3749947846196722,2.337500095367432,0.06256741047087044
894,2004-05-11,2.325000047683716,2.3499999046325684,2.3125,2.3324999809265137,20112.0,0.0032362169891875237,-1.307684407438653,-0.2999961853172862,45.454533328976204,51.06168012013956,0.031654303269261774,0.032598007433080056,0.04461183456666529,-0.03174373702105271,7.763572595652721,0.03749990463256836,0.03298059056203684,-0.03237497806549072,-0.12230873188432012,0.057558775753338676,-0.07734185497490564,0.012591898843924199,0.0905276850187926,56.25014901175405,6.948375402986407,0.04496687690941472,5,0.02624988555908203,0.06249988079071045,0.02437490224838257,0.03624999523162842,0.16750001907348588,1,0.05913980424245624,1.42858310626703,2.317500114440918,9.666751438471564,2.327500104904175,1.0,2.302500009536743,0.05913980424245624
895,2004-05-12,2.337500095367432,2.375,2.337500095367432,2.375,18324.0,0.005376364484882323,-1.0000000000000238,5.000031789426777,47.29729555574177,49.725596255638514,0.0060760952789409295,0.023259460530231646,0.026245687647341587,-0.04161927838917201,6.922481640062353,0.04999995231628418,0.0162927801656072,-0.02112493515014613,-0.10910624302620286,0.0668563727259106,-0.06511558908817472,0.02286571878788246,0.061764305977547895,60.526428064117475,12.309240728392702,0.04399065393802837,5,0.0024999380111689895,0.049999833106994185,0.015624880790710005,0.023749947547912154,0.1499998569488521,2,0.05347593364711756,-1.307684407438653,2.325000047683716,1.42858310626703,2.317500114440918,9.666751438471564,2.327500104904175,0.05347593364711756
896,2004-05-13,2.375,2.4124999046325684,2.2950000762939453,2.2950000762939453,56208.0,0.016042739295235586,-1.9374985098824595,-2.133336724183996,48.3443616591941,48.773794797887966,-0.035992679108252545,-0.008783889001639622,-0.01736967147102586,-0.07624997208363204,5.896297390250985,0.11749982833862305,0.004973261472642321,0.012624967098235906,-0.07112700320735588,0.09637693740382769,-0.029251018054559985,0.0545009522510318,-0.09500002861022949,71.69817092371501,27.89234422116828,0.04187598515279594,5,-0.028750061988830566,0.01249992847442627,-0.020000040531158447,0.004999995231628418,0.10500001907348633,3,0.04421053434673117,-1.0000000000000238,2.337500095367432,-1.307684407438653,2.325000047683716,1.42858310626703,2.317500114440918,0.04421053434673117
897,2004-05-14,2.450000047683716,2.4549999237060547,2.359999895095825,2.4100000858306885,78148.0,0.03157896744577515,2.8000228883145617,0.5,46.57535767731669,48.10087838814982,-0.10958326927059758,-0.07980269390316952,-0.09653083499077209,-0.14791555841463921,6.277824879060133,0.09500002861022949,-0.004300191824571087,0.08250001668930063,-0.009552521597556485,0.17455255497615774,0.03647374754587229,0.12852628583272896,-0.16735007762908927,97.14292720874438,57.948353106631124,0.04602626914342847,5,-0.08250010013580322,-0.06250011920928955,-0.09500008821487427,-0.0700000524520874,0.057499885559082475,4,0.013265317541914179,-1.9374985098824595,2.375,-1.0000000000000238,2.337500095367432,-1.307684407438653,2.325000047683716,0.013265317541914179
898,2004-05-17,2.4100000858306885,2.424999952316284,2.380000114440918,2.424999952316284,23300.0,-0.01632651472429325,5.000031789426837,-0.37499701976491906,46.89657485729394,47.13877029380745,-0.06505935761162274,-0.03697280815725801,-0.06051723076519977,-0.10462020959053575,6.691707690903476,0.06999993324279785,-0.008833561243842603,0.03950004577636701,-0.05404975039232518,0.1330498419450592,-0.007274852307979085,0.0862749438607131,-0.12045611763000474,71.87507450587702,34.13472864626817,0.04677489808434606,5,-0.04250013828277588,-0.022500157356262207,-0.05687516927719116,-0.03000009059906006,0.06499981880187988,0,0.02904561441900122,2.8000228883145617,2.450000047683716,-1.9374985098824595,2.375,-1.0000000000000238,2.337500095367432,0.02904561441900122
899,2004-05-18,2.4124999046325684,2.447499990463257,2.387500047683716,2.447499990463257,11092.0,0.0010372691754565455,2.428559750955375,2.333359824522364,48.25173845801925,46.32723157222085,-0.06454925673438927,-0.0370399678986737,-0.06633119468589355,-0.1041359111329192,7.265096744851799,0.059999942779541016,-0.011775593124829786,0.03924987316131601,-0.05591056890329105,0.13441031522592306,-0.00833034787098752,0.08683009419361953,-0.11633769821166995,73.43746274706149,36.60088113877859,0.047580221032303575,5,-0.04499995708465576,-0.02499997615814209,-0.061874985694885254,-0.017499804496765137,0.08249998092651367,1,0.02279795603373458,5.000031789426837,2.4100000858306885,2.8000228883145617,2.450000047683716,-1.9374985098824595,2.375,0.02279795603373458
900,2004-05-19,2.434999942779541,2.4449999332427983,2.377500057220459,2.377500057220459,24436.0,0.009326441051362266,-1.3478264475146522,-1.6428498443471093,58.208940352575304,48.00856970929915,-0.08019819224755143,-0.056323973188833865,-0.09227463493916499,-0.12349070004841511,7.714173752841963,0.06749987602233931,-0.010256158196985776,0.05787491798400879,-0.040830758522519606,0.15658059449053718,0.00852207973074437,0.10722775623727321,-0.13248422766723644,87.5,46.569951197577346,0.04935283825326428,5,-0.06749999523162842,-0.047500014305114746,-0.08499997854232788,-0.028749942779541016,0.03750014305114746,2,0.023614014508774206,2.428559750955375,2.4124999046325684,5.000031789426837,2.4100000858306885,2.8000228883145617,2.450000047683716,0.023614014508774206
901,2004-05-20,2.427500009536743,2.4449999332427983,2.400000095367432,2.442500114440918,15536.0,-0.0030800547922135157,3.5000417237883203,-0.26087190884513956,59.09091565892514,49.378380882355785,-0.05934286834975566,-0.04565150966744014,-0.08724792685495242,-0.11285719812866368,8.187519440363328,0.04499983787536621,-0.010822216178459687,0.04687498807907087,-0.053844373129442236,0.14759434928758397,-0.0034846925251859062,0.09723466868332764,-0.11888492608068857,71.05273064480913,26.48719882036329,0.05035968060425656,5,-0.060000061988830566,-0.0387500524520874,-0.07875007390975952,-0.021250009536743164,0.05749988555908203,3,0.024716763148846077,-1.3478264475146522,2.434999942779541,2.428559750955375,2.4124999046325684,5.000031789426837,2.4100000858306885,0.024716763148846077
902,2004-05-21,2.424999952316284,2.4300000667572017,2.414999961853028,2.414999961853028,19432.0,-0.0010298896851234085,-2.0000238418807363,-0.6666613685130436,64.46280861460852,51.62028068473899,-0.046441870654977624,-0.04237035725548921,-0.08593102595990576,-0.10708654478442092,8.689588453275052,0.015000104904173917,-0.010250108923099521,0.04249993562698373,-0.060136271733532976,0.14513614298750044,-0.008818168053274622,0.09381803930724208,-0.11052947525022949,67.85705770756911,17.63834647925131,0.05131810368025835,5,-0.04999995231628418,-0.03624999523162842,-0.08500003814697266,-0.01874995231628418,0.059999942779541016,4,0.02268044034585137,3.5000417237883203,2.427500009536743,-1.3478264475146522,2.434999942779541,2.428559750955375,2.4124999046325684,0.02268044034585137
903,2004-05-24,2.447499990463257,2.4549999237060547,2.4124999046325684,2.4549999237060547,16764.0,0.009278366428618456,10.333439298089456,-0.7499940395298714,65.60002563478518,53.858668718717766,-0.05426914419487261,-0.0706589766122816,-0.10607277646073499,-0.12619186142420524,7.870956565386661,0.04250001907348633,-0.0007238073426925062,0.06637496948242205,-0.031678037233386025,0.16442797619823013,0.017348466124517792,0.11540147284032631,-0.12740833553160202,90.32265011167237,35.78947077472607,0.049026503357904136,5,-0.07249999046325684,-0.058750033378601074,-0.11375004053115845,-0.041249990463256836,0.04999995231628418,0,0.024514787748042055,-2.0000238418807363,2.424999952316284,3.5000417237883203,2.427500009536743,-1.3478264475146522,2.434999942779541,0.024514787748042055
904,2004-05-25,2.4749999046325684,2.4749999046325684,2.442500114440918,2.450000047683716,53460.0,0.011235920031242408,1.5999980926404531,-3.3333439298089456,70.99234585049574,56.49145208480154,-0.0650999201933864,-0.09993538158008075,-0.13189396215408955,-0.14982325565932886,6.797679226736039,0.03249979019165039,0.00717572711815917,0.09174988269805917,-0.012629150372643227,0.19612891576876157,0.03956036616270797,0.14393939923341037,-0.14951191894993743,100.0,40.85609976201677,0.052189516535351095,5,-0.08999991416931152,-0.0862499475479126,-0.14437496662139893,-0.06874990463256836,-0.0074999332427978516,1,0.0,10.333439298089456,2.447499990463257,-2.0000238418807363,2.424999952316284,3.5000417237883203,2.427500009536743,0.0
905,2004-05-26,2.4825000762939453,2.487499952316284,2.427500009536743,2.450000047683716,52060.0,0.003030372505202328,1.823541291506084,1.3000085831179606,80.00001589457446,60.0087469998438,-0.05572935645283028,-0.10846813321044824,-0.1388025599116922,-0.15321234894081615,5.833322261021469,0.059999942779541016,0.018140718155251978,0.09637504816055298,-0.015727696515246414,0.20847779283635237,0.04032367582265328,0.15242642049845267,-0.14804137547431795,94.28584663257045,27.109571689408014,0.05605137233789976,5,-0.058750152587890625,-0.09375011920928955,-0.15187513828277588,-0.07625007629394531,-0.02500009536743164,2,0.005035169740577494,1.5999980926404531,2.4749999046325684,10.333439298089456,2.447499990463257,-2.0000238418807363,2.424999952316284,0.005035169740577494
906,2004-05-27,2.4749999046325684,2.477499961853028,2.462500095367432,2.462500095367432,10160.0,-0.0030212170919945436,-1.4000152590220671,0.3846091772732138,76.10615660005857,63.28994688014845,-0.0363779924998866,-0.09853799131737118,-0.13046339112059657,-0.14164289433764754,5.606035848908007,0.019999980926513228,0.02908623836903601,0.08412488698959342,-0.034732259974807,0.20298203395399383,0.024696313507392986,0.14355346047179385,-0.1282979036932086,83.33328035146054,11.096780789698087,0.059428573482200236,5,-0.04249989986419678,-0.0862499475479126,-0.14437496662139893,-0.06874990463256836,-0.05999994277954057,3,-0.001010027837658023,1.823541291506084,2.4825000762939453,1.5999980926404531,2.4749999046325684,10.333439298089456,2.447499990463257,-0.001010027837658023
907,2004-05-28,2.442500114440918,2.487499952316284,2.4049999713897705,2.484999895095825,4604.0,-0.013131228866239186,2.473691079109969,-3.4000343327993883,70.49181481197753,65.91164020844663,-0.005647882677803473,-0.06338086117803599,-0.09675960144290574,-0.10550091761900582,5.89060815554544,0.08249998092651367,0.03864747064183005,0.04787509441375715,-0.07259841305556414,0.16834860188307843,-0.012361659320903495,0.10811184814841779,-0.08453427739140418,45.45472935872612,-29.648506123545523,0.060236753734660614,5,-0.010000109672546387,-0.05375015735626221,-0.11187517642974854,-0.03625011444091797,0.0074999332427978516,4,0.01740011408950748,-1.4000152590220671,2.4749999046325684,1.823541291506084,2.4825000762939453,1.5999980926404531,2.4749999046325684,0.01740011408950748
908,2004-05-31,2.440000057220459,2.4800000190734863,2.4024999141693115,2.4800000190734863,2204.0,-0.0010235648324754543,2.875008940705243,0.9411804305020279,69.16667130258422,68.23552163562051,0.001737957378677546,-0.0556618474235373,-0.09120609498466425,-0.09917656405040276,5.983730724250618,0.0775001049041748,0.04574740976471903,0.04025003910064706,-0.07870257276708026,0.15920265096837438,-0.0192262668332166,0.09972634503451072,-0.07167149094960346,44.11779555475771,-31.991738851303545,0.05947630593386376,5,-0.007500052452087402,-0.05125010013580322,-0.1087501049041748,-0.033750057220458984,-0.015000104904174805,0,0.018442556073801075,2.473691079109969,2.442500114440918,-1.4000152590220671,2.4749999046325684,1.823541291506084,2.4825000762939453,0.018442556073801075
909,2004-06-01,2.452500104904175,2.4549999237060547,2.3949999809265137,2.4549999237060547,7824.0,0.005122970242039893,47.00343347639485,0.06249552964737858,69.16667130258418,69.45304729673262,-0.005019182896938368,-0.06333639799405599,-0.10084745414054908,-0.10718195163089206,6.424517999360463,0.059999942779541016,0.048695753212304016,0.04762507677078265,-0.07113462904350865,0.16638478258507394,-0.011754776136362999,0.1070049296779283,-0.07463782774968486,62.162315418856465,-15.26080539746107,0.05937985290714558,6,-0.011250138282775879,-0.06375014781951904,-0.08687520027160645,-0.046250104904174805,0.012499809265136719,1,0.01834855696249793,2.875008940705243,2.440000057220459,2.473691079109969,2.442500114440918,-1.4000152590220671,2.4749999046325684,0.01834855696249793
910,2004-06-02,2.4574999809265137,2.4725000858306885,2.4175000190734863,2.4725000858306885,0.0,0.002038685344942781,6.333290948104586,6.000476871721507,65.42056158063988,70.15634128803426,-0.007254694686720242,-0.06206746478010938,-0.10190446596345337,-0.10749271028826035,6.512135373159164,0.05500006675720215,0.0548963571920833,0.046624958515167236,-0.06990683263734576,0.16315674966768023,-0.011640937061089485,0.10489085409142396,-0.07086668975908017,67.5675884662077,-10.142663514763498,0.058265895576256534,6,-0.016250014305114746,-0.07375001907348633,-0.07500004768371582,-0.05124998092651367,0.015000104904174805,2,0.004069172142775246,47.00343347639485,2.452500104904175,2.875008940705243,2.440000057220459,2.473691079109969,2.442500114440918,0.004069172142775246
911,2004-06-03,2.4549999237060547,2.4600000381469727,2.424999952316284,2.4600000381469727,2648.0,-0.0010173172898729765,12.99971390425329,0.33333863148692683,51.28201993180004,68.69180921216665,-0.0004956721527027419,-0.05012672911965721,-0.0967794143700047,-0.1003902211174803,6.860115350417216,0.03500008583068848,0.06072714383744682,0.0364999055862425,-0.06967019573222633,0.14267000690471132,-0.016585145072991914,0.08958495624547691,-0.06029729964671304,64.8648230675846,-9.958236459445445,0.05308505065923437,6,-0.013749957084655762,-0.07124996185302734,-0.06937497854232788,-0.04874992370605469,-0.017499923706054688,3,0.0010183532782701565,6.333290948104586,2.4574999809265137,47.00343347639485,2.452500104904175,2.875008940705243,2.440000057220459,0.0010183532782701565
912,2004-06-04,2.470000028610229,2.470000028610229,2.4375,2.4375,16924.0,0.006110022554106864,1.0000000000000273,-6.499856952126557,67.64703407420697,68.91925459432463,-0.009433236933192202,-0.0568167427645796,-0.10820074621962483,-0.1110531246357187,7.200687312101563,0.03250002861022905,0.061391780325585454,0.04437501430511448,-0.054989688660988634,0.1437397172712176,-0.005307337177936855,0.09405736578816581,-0.0678736182903319,88.23531061719477,12.500708679719494,0.04968235148305147,6,-0.028750061988830122,-0.0862500667572017,-0.08125007152557329,-0.06375002861022905,-0.007499933242796963,4,-0.022267233247016405,12.99971390425329,2.4549999237060547,6.333290948104586,2.4574999809265137,47.00343347639485,2.452500104904175,-0.022267233247016405
913,2004-06-07,2.462500095367432,2.4725000858306885,2.427500009536743,2.427500009536743,4996.0,-0.0030364101845848923,-1.5714266251592293,1.0769247698346027,64.2857532111544,68.1740776343978,0.00046737332082447125,-0.03994478272832547,-0.09649064544693031,-0.0987365556229709,7.176921410881542,0.04500007629394531,0.062338956774115495,0.029625082015991566,-0.0568447640675136,0.11609492809949673,-0.013609841025760794,0.07286000505774393,-0.05354380168782402,87.09680396481927,10.614271780328707,0.04323492304175247,6,-0.02125012874603316,-0.07875013351440474,-0.07375013828277632,-0.056250095367432085,0.0,0,-0.0050761612993364125,1.0000000000000273,2.470000028610229,12.99971390425329,2.4549999237060547,6.333290948104586,2.4574999809265137,-0.0050761612993364125
914,2004-06-08,2.462500095367432,2.4725000858306885,2.450000047683716,2.4725000858306885,23048.0,0.0,3.5000119209403238,-0.28571331257959826,59.01643444980886,65.8425685849794,-0.0016675502220451222,-0.030688886663158055,-0.09138772996712152,-0.09546773376486106,7.430352232383564,0.022500038146972656,0.062007117667813194,0.022750079631805864,-0.0480516999311531,0.09355185919476483,-0.012650810149673841,0.05815096941328557,-0.04726030899688993,81.8182212261644,6.451343164704852,0.03540088978147957,6,-0.02125012874603316,-0.07875013351440474,-0.07375013828277632,-0.056250095367432085,0.004999876022338423,1,-0.015228483898008682,-1.5714266251592293,2.462500095367432,1.0000000000000273,2.470000028610229,12.99971390425329,2.4549999237060547,-0.015228483898008682
915,2004-06-09,2.462500095367432,2.462500095367432,2.450000047683716,2.450000047683716,26400.0,0.0,-1.000000000000071,-1.2500059604702618,62.06897685699043,64.28288194686073,-0.005367327406107236,-0.02197048150455405,-0.08827506245439976,-0.09336326309718634,7.218144411580818,0.012500047683716264,0.05948417900918912,0.016500079631805775,-0.03600056067915691,0.06900071994276846,-0.009750240523675568,0.04275039978728712,-0.04147949572123055,78.94744767354408,2.9094920843761543,0.026250320155481306,6,-0.02125012874603316,-0.07875013351440474,-0.07687515020370528,-0.056250095367432085,-0.019999980926514116,2,0.001015154804087981,3.5000119209403238,2.462500095367432,-1.5714266251592293,2.462500095367432,1.0000000000000273,2.470000028610229,0.001015154804087981
916,2004-06-10,2.4800000190734863,2.4825000762939453,2.4549999237060547,2.4549999237060547,26984.0,0.007106567727236168,-1.2000038146827137,1.999999999999929,67.18751164152613,63.9157371501439,-0.024678616224483196,-0.032886861959188884,-0.10255598483891415,-0.10791706702036441,7.577913848513903,0.027500152587890625,0.05268744795910685,0.02875000238418579,-0.013939216393500597,0.07143922116187218,0.007405392995342375,0.05009461177302921,-0.053661071213678024,95.45444693459103,17.62233525471615,0.0213446093888432,6,-0.041249990463256836,-0.09625005722045898,-0.09812510013580322,-0.07375001907348633,0.0,3,-0.003024166606901746,-1.000000000000071,2.462500095367432,3.5000119209403238,2.462500095367432,-1.5714266251592293,2.462500095367432,-0.003024166606901746
917,2004-06-11,2.4825000762939453,2.4825000762939453,2.4749999046325684,2.4749999046325684,20272.0,0.0010080875811415702,1.0,0.30000572202407066,62.50002128735734,63.17499825956313,-0.023365069368056268,-0.03460128349934877,-0.10278935437853187,-0.1062689390271605,7.630162429217954,0.007500171661376953,0.04234273302458247,0.0296250581741333,-0.0152805641654008,0.0745306805136674,0.007172247004366028,0.052077869343900574,-0.05126824807761876,100.0,22.766857933957837,0.022452811169767127,6,-0.04375004768371582,-0.09875011444091797,-0.09000015258789062,-0.07625007629394531,-0.04250001907348633,4,-0.018126918393140512,-1.2000038146827137,2.4800000190734863,-1.000000000000071,2.462500095367432,3.5000119209403238,2.462500095367432,-0.018126918393140512
918,2004-06-14,2.4800000190734863,2.4800000190734863,2.450000047683716,2.4800000190734863,9908.0,-0.0010070723639982182,1.0,0.0,52.173958113055804,61.286919016282205,-0.01630943247469574,-0.028024974370089772,-0.09816611177955359,-0.10015197268398479,7.546543803316351,0.03250002861022949,0.034056308882352226,0.023625004291534246,-0.0180022949098797,0.0652523034929482,0.0028113546908272724,0.04443865389224122,-0.04426674092916327,92.30752301654258,17.21256442025519,0.020813649600706953,6,-0.029999971389770508,-0.09625005722045898,-0.08812505006790161,-0.07375001907348633,-0.005000114440917969,0,-0.007056420794945062,1.0,2.4825000762939453,-1.2000038146827137,2.4800000190734863,-1.000000000000071,2.462500095367432,-0.007056420794945062
919,2004-06-15,2.4674999713897705,2.484999895095825,2.450000047683716,2.484999895095825,5432.0,-0.005040341769184997,3.0,-100.0,43.74996274713541,58.879074701448374,-0.0016292248522740138,-0.011798084353643823,-0.08291900811202169,-0.08478950637995641,7.016044739384789,0.034999847412109375,0.02906891635024511,0.008374953269958407,-0.027981299174456353,0.04473120571437317,-0.009803172952248751,0.026553079492165566,-0.027625359311690634,50.0,-21.73107174817575,0.018178126222207314,6,-0.01250004768371582,-0.07624995708465576,-0.09250003099441528,-0.06124997138977051,0.03250002861022949,1,-0.0020262922311291565,1.0,2.4800000190734863,1.0,2.4825000762939453,-1.2000038146827137,2.4800000190734863,-0.0020262922311291565
920,2004-06-16,2.4925000667572017,2.4925000667572017,2.462500095367432,2.4825000762939453,56372.0,0.010131751026262625,5.000000000000355,-0.5714305177111463,56.36369311117926,59.44370505471274,-0.023627087837756022,-0.03401342825160247,-0.10474430921229283,-0.10679266393153064,6.733417279643707,0.02999997138976962,0.02550332843617875,0.03050004243850646,-0.006902469676848266,0.06790255455386118,0.011798786380829096,0.04920129849618382,-0.0488154274600654,100.0,28.508144246297164,0.018701256057677376,6,-0.03250002861022905,-0.09874999523162797,-0.12312513589858964,-0.0862500667572017,-0.017500162124633345,2,-0.010030128263930904,3.0,2.4674999713897705,1.0,2.4800000190734863,1.0,2.4825000762939453,-0.010030128263930904
921,2004-06-17,2.487499952316284,2.4925000667572017,2.4674999713897705,2.4925000667572017,5204.0,-0.0020060639145429437,8.999809269503793,-0.5000119209403016,70.45440260092165,59.75563489101436,-0.015122299140050366,-0.025600336141607727,-0.09656204489054776,-0.09879426159168236,6.4355162807876525,0.025000095367431197,0.020907665531344044,0.022499930858612238,-0.0128181671882035,0.057818028905427976,0.004840881835204591,0.040158979882019885,-0.03893377027314138,88.2350301248761,12.894061700792648,0.01765904902340779,6,-0.027499914169311523,-0.09374988079071045,-0.12374997138977051,-0.08124995231628418,-0.004999876022338867,3,-0.018090387432355026,5.000000000000355,2.4925000667572017,3.0,2.4674999713897705,1.0,2.4800000190734863,-0.018090387432355026
922,2004-06-18,2.4800000190734863,2.4800000190734863,2.4674999713897705,2.4674999713897705,9952.0,-0.0030150485976147,1.0,-2.4999523173757705,67.39125026433348,60.10069011914537,-0.0067662351216633,-0.014512742500865539,-0.08590150260931928,-0.08854872189080876,6.121516341784079,0.019999980926513672,0.017741222783844268,0.012249994277953924,-0.018181091856579013,0.04268108041248686,-0.0029655487893123222,0.02746553734522017,-0.027040448558937502,70.58813629682894,-8.342868260190613,0.015215543067266406,6,-0.008749961853027344,-0.053750038146972656,-0.11312508583068848,-0.07375001907348633,0.0074999332427978516,4,0.0,8.999809269503793,2.487499952316284,5.000000000000355,2.4925000667572017,3.0,2.4674999713897705,0.0
923,2004-06-21,2.5074999332427983,2.512500047683716,2.4574999809265137,2.4925000667572017,32708.0,0.011088674982988822,3.399988555951859,1.199984741269216,71.15376150827181,61.44928201453014,-0.030409527600868014,-0.039302179642103585,-0.10985609142327002,-0.11399343924932559,5.637170297107007,0.05500006675720215,0.020364823074887628,0.036749911308289196,0.003068012561226574,0.07043181005535182,0.019908961934757663,0.05359086068182073,-0.05058631310398409,91.99981689453196,10.495448324364332,0.01684094937353135,6,-0.026249885559082475,-0.06249988079071089,-0.12999999523162886,-0.1012499332427983,0.01750016212463379,0,-0.026919193547114362,1.0,2.4800000190734863,8.999809269503793,2.487499952316284,5.000000000000355,2.4925000667572017,-0.026919193547114362
924,2004-06-22,2.4749999046325684,2.5074999332427983,2.462500095367432,2.5074999332427983,25968.0,-0.01296112840497654,1.7692183545463793,-2.1666878596177925,55.55552191630696,60.725564798898645,0.004526023561473913,-0.007169747725933817,-0.07395410040610173,-0.07972608769474121,4.76781404675352,0.04499983787536621,0.017800733590256357,0.00424988269805926,-0.029432016049003362,0.03793178144512188,-0.012591066675472273,0.021090832071590793,0.03750014305114746,31.818004482263845,-49.323956642352,0.01684094937353135,6,0.006250143051147461,-0.029999852180480957,-0.09749996662139893,-0.07249999046325684,0.1100001335144043,1,0.0,3.399988555951859,2.5074999332427983,1.0,2.4800000190734863,8.999809269503793,2.487499952316284,0.0
925,2004-06-23,2.494999885559082,2.494999885559082,2.4749999046325684,2.490000009536743,12068.0,0.008080800685720702,7.000190739592771,-0.15384220371932444,61.42854807330762,60.085679957985484,-0.011598785369155262,-0.027600343310791864,-0.09000779404853887,-0.09802409467230833,4.230585724836954,0.019999980926513672,0.01691926882953787,0.023624873161316007,-0.011411690558115417,0.05866143688074743,0.006106591301600073,0.04114315502103194,0.01750016212463379,68.18156202993667,-14.39891383252133,0.017518281859715764,6,-0.013749837875366211,-0.04999983310699463,-0.1174999475479126,-0.09749996662139893,0.08000016212463379,2,0.0020040539760575182,1.7692183545463793,2.4749999046325684,3.399988555951859,2.5074999332427983,1.0,2.4800000190734863,0.0020040539760575182
926,2004-06-24,2.4725000858306885,2.487499952316284,2.4549999237060547,2.4749999046325684,6904.0,-0.009017956216599843,1.3636458215929879,-0.49997615755090363,50.68494761320003,58.77289399419022,0.010868173769167377,-0.005583705667881578,-0.06333881722866508,-0.07361653478717667,3.4130169332578606,0.039999961853027344,0.016993424794971013,0.0012500643730164462,-0.03374986729255891,0.0362499960385918,-0.01624990145977101,0.018750030205803903,0.03899996280670148,30.43499894266771,-49.30565073785467,0.01749996583278757,6,0.008749961853027344,-0.01875007152557373,-0.09500014781951904,-0.10000014305114746,0.14999985694885254,3,0.0010110490253187887,7.000190739592771,2.494999885559082,1.7692183545463793,2.4749999046325684,3.399988555951859,2.5074999332427983,0.0010110490253187887
927,2004-06-25,2.484999895095825,2.487499952316284,2.462500095367432,2.487499952316284,15224.0,0.0050555344110077005,18.999427808506226,1.0000953743443013,55.9999542235745,59.19800467313675,-0.0013854390771372849,-0.015532652711954142,-0.07296954668293143,-0.08443587282648313,3.5984509366100292,0.024999856948852095,0.017028180867539433,0.011624884605407892,-0.02111304634111999,0.044362815551935775,-0.004744080867856049,0.027993850078671834,0.024240148544311335,52.173750792999215,-25.536072848660922,0.01636896547326389,6,-0.003749847412109375,-0.03124988079071045,-0.10687494277954102,-0.11249995231628418,0.10500001907348633,4,-0.0010059633430219428,1.3636458215929879,2.4725000858306885,7.000190739592771,2.494999885559082,1.7692183545463793,2.4749999046325684,-0.0010059633430219428
928,2004-06-28,2.484999895095825,2.5,2.462500095367432,2.5,30784.0,0.0,3.9999523166175996,5.999904634751097,55.9999542235745,60.55911483718553,-0.000672323412904241,-0.01263639656207527,-0.07012190162286025,-0.08365645034910685,3.8801751401514863,0.037499904632567915,0.014549795043476088,0.009374892711639493,-0.019683736764898097,0.03843352218817708,-0.005154422026629302,0.023904207449908288,0.022070543746948168,57.142792267064614,-19.219211497418506,0.01452931473826871,6,-0.0012499094009399414,-0.03124988079071045,-0.10312491655349731,-0.11874997615814209,0.13750004768371582,0,0.001006059286116301,18.999427808506226,2.484999895095825,1.3636458215929879,2.4725000858306885,7.000190739592771,2.494999885559082,0.001006059286116301
929,2004-06-29,2.497499942779541,2.509999990463257,2.462500095367432,2.509999990463257,4888.0,0.005030200487486924,6.599954223807364,0.8333306842565366,58.749970197649105,60.82425673568218,-0.009464663528686135,-0.022759188923993534,-0.07981213027017997,-0.09493721408168554,4.123183719300727,0.04749989509582475,0.013384259804370746,0.019624948501586914,-0.008857443517670038,0.048107340520843866,0.005383752491958216,0.03386614451121561,-0.04250001907348633,77.27266816075462,1.186577318420106,0.01424119600962849,6,-0.013749957084655762,-0.04374992847442627,-0.11562496423721313,-0.1312500238418579,0.09249997138977051,1,0.011011072359539353,3.9999523166175996,2.484999895095825,18.999427808506226,2.484999895095825,1.3636458215929879,2.4725000858306885,0.011011072359539353
930,2004-06-30,2.4674999713897705,2.494999885559082,2.4674999713897705,2.494999885559082,23364.0,-0.012012000831672753,1.0,2.199984741269145,47.058810329758366,58.2247464833307,0.018568816939293242,0.008462232214082821,-0.04729300975093098,-0.06356068602949971,4.687244203809525,0.029999971389770508,0.013535618459452614,-0.010875022411346524,-0.03817808394125821,0.016428039118565163,-0.024526553176302368,0.0027765083536093194,-0.011400046348571724,22.727331839245384,-48.805802524371785,0.013651530764955837,6,0.016250014305114746,-0.013749957084655762,-0.08062499761581421,-0.1012500524520874,0.06999993324279785,2,0.04761907522577302,6.599954223807364,2.497499942779541,3.9999523166175996,2.484999895095825,18.999427808506226,2.484999895095825,0.04761907522577302
931,2004-07-01,2.4574999809265137,2.484999895095825,2.4574999809265137,2.462500095367432,14960.0,-0.004052681085797372,-9.99971390425329,0.18182291079651008,44.31815472513563,55.661069201197606,0.02667047469123185,0.019667486296536918,-0.03483813152317694,-0.05290691741066622,5.1404708700088415,0.027499914169311523,0.015690126093990564,-0.021000015735626043,-0.04787195883644424,0.005871927365192153,-0.03443598728603536,-0.007564044185216723,-0.00032205457687384254,0.0,-65.12605542261737,0.013435971550409138,7,0.026250004768371582,-0.0037499666213989258,-0.05125004053115845,-0.09125006198883057,0.03500008583068803,3,0.0478128454401463,1.0,2.4674999713897705,6.599954223807364,2.497499942779541,3.9999523166175996,2.484999895095825,0.0478128454401463
932,2004-07-02,2.414999961853028,2.462500095367432,2.400000095367432,2.450000047683716,23932.0,-0.017294005860973738,1.08332704175091,6.999856952125935,37.499977075114835,51.92175981973572,0.06591194812863321,0.0609612859470432,0.00870639913709903,-0.010153289769176954,5.5404635479571525,0.0625,0.012839492835170496,-0.06075003147125191,-0.09978776192533001,-0.021712301017173807,-0.08026889669829096,-0.04123116624421286,0.09500002861022905,13.636255264178928,-46.06656828688618,0.01951886522703901,7,0.04000008106231645,0.03875005245208696,-0.004374980926514116,-0.04875004291534468,0.025000095367431197,4,0.08592131851103568,-9.99971390425329,2.4574999809265137,1.0,2.4674999713897705,6.599954223807364,2.497499942779541,0.08592131851103568
933,2004-07-05,2.450000047683716,2.4925000667572017,2.372499942779541,2.4375,62064.0,0.014492789392771765,1.4615388377410299,-0.35714334371019724,46.90266607026812,50.960331392398075,0.024471157335147264,0.02632648459859155,-0.02764174896978755,-0.04481342491229512,5.875307284829281,0.12000012397766069,0.009202240440221665,-0.025124943256378263,-0.06543537873508809,0.015185492222331565,-0.045280160995733176,-0.004969725517023349,0.0577999448776243,56.363693111179316,-4.377836100794269,0.020155217739354938,7,-0.008750081062316895,-0.007500052452087402,-0.03937506675720215,-0.08375012874603271,0.012500047683716264,0,0.05714280153502638,1.08332704175091,2.414999961853028,-9.99971390425329,2.4574999809265137,1.0,2.4674999713897705,0.05714280153502638
934,2004-07-06,2.424999952316284,2.4449999332427983,2.4124999046325684,2.427500009536743,10768.0,-0.010204120359535218,-1.3636253294493317,-0.20000381468271378,38.05306821730293,48.36305585284199,0.04652554766246064,0.05098725903169665,-0.002937901033230883,-0.01977497328067379,6.228246393316063,0.03750014305114746,0.005556184107871953,-0.04825003147125262,-0.09413602684117484,-0.0023640361013304023,-0.0711930291562135,-0.025307033786291733,0.07738803825378415,42.85717066107178,-12.384779171671873,0.022942997684961105,7,0.016250014305114746,0.01750004291534424,-0.014374971389770508,-0.058750033378601074,0.02500009536743164,1,0.08144329663784577,1.4615388377410299,2.450000047683716,1.08332704175091,2.414999961853028,-9.99971390425329,2.4574999809265137,0.08144329663784577
935,2004-07-07,2.4649999141693115,2.4649999141693115,2.400000095367432,2.450000047683716,17384.0,0.0164948299544585,7.666719649044668,-5.999809269502194,46.45668286162695,47.89324865822276,0.002036754224422399,0.011788586743326945,-0.04253363298978163,-0.05962334419182502,6.673858697369119,0.06499981880187944,-0.000508659085816987,-0.00837506055831927,-0.05415125019908329,0.03740112908244475,-0.0312631553787015,0.014513034262062963,0.032192554489135716,77.08322985315445,24.94004307452751,0.022888094820382086,7,-0.023749947547912598,-0.022499918937683105,-0.04999995231628418,-0.09874999523162842,-0.009999990463256836,2,0.05070994091378056,-1.3636253294493317,2.424999952316284,1.4615388377410299,2.450000047683716,1.08332704175091,2.414999961853028,0.05070994091378056
936,2004-07-08,2.4725000858306885,2.4725000858306885,2.414999961853028,2.4725000858306885,5860.0,0.003042666094333013,1.0,0.0,48.8189076895466,47.09535459888633,-0.006105473166293951,0.0038975596599164497,-0.04808338653700339,-0.06784488202206518,6.692346935615315,0.05750012397766069,-0.0019292917276705346,-0.0004998922348020685,-0.04617032393085774,0.0451705394612536,-0.02333510808282968,0.022335323613225544,0.01970468179260232,83.33336644699098,32.1385270658176,0.02283521584802779,7,-0.03125011920928955,-0.03000009059906006,-0.06000012159347534,-0.10625016689300537,-0.019999980926513672,3,0.02628910679290919,7.666719649044668,2.4649999141693115,-1.3636253294493317,2.424999952316284,1.4615388377410299,2.450000047683716,0.02628910679290919
937,2004-07-09,2.4375,2.4725000858306885,2.424999952316284,2.4725000858306885,6644.0,-0.01415574706398015,1.7142866874203855,-100.0,39.23078108115833,45.232113138617876,0.023968746520685702,0.03726404279132289,-0.011096397700096183,-0.03397659972412059,6.7118343012296675,0.0475001335144043,-0.007364359591774505,-0.03324997425079346,-0.08132062577796395,0.014820677276377037,-0.05728530001437848,-0.009214648487208432,0.04991657462954091,54.16665838825253,7.7973929329179725,0.024035325763585164,7,0.0037499666213989258,0.004999995231628418,-0.025000035762786865,-0.0712500810623169,0.04500007629394531,4,0.022564129951672562,1.0,2.4725000858306885,7.666719649044668,2.4649999141693115,-1.3636253294493317,2.424999952316284,0.022564129951672562
938,2004-07-12,2.462500095367432,2.462500095367432,2.4175000190734863,2.450000047683716,6404.0,0.01025644938151049,6.199984741268705,-0.3571433437102054,48.031526809502566,44.04117498437937,-0.005094304940496119,0.011473950813428058,-0.032810984422446676,-0.05989478081830368,7.039709509333187,0.04500007629394576,-0.008482889403732319,-0.007374882698058638,-0.05537362305993865,0.04062385766382137,-0.03137425287899864,0.016624487482881367,0.02031981398810867,86.20690789149211,36.42738867181605,0.023999370180940005,7,-0.02875018119812056,-0.020000100135803667,-0.05000013113021895,-0.09625017642974898,0.014999866485595703,0,-0.009137070974860495,1.7142866874203855,2.4375,1.0,2.4725000858306885,7.666719649044668,2.4649999141693115,-0.009137070974860495
939,2004-07-13,2.462500095367432,2.4725000858306885,2.424999952316284,2.4600000381469727,19244.0,0.0,3.2222269317170347,0.2000038146827422,44.53785283930361,43.761068596551056,-0.011824626439698172,0.011678952835718626,-0.029860703571244596,-0.060502844462781535,7.635134400033379,0.0475001335144043,-0.011976214335807978,-0.007124888896941517,-0.05522768214692908,0.040977904353046046,-0.0311762855219353,0.016926507728052265,0.015907015325068663,86.20690789149211,37.15418915834865,0.02405139662499385,7,-0.030000090599060503,-0.020000100135803667,-0.05000013113021895,-0.09625017642974898,0.014999866485595703,1,0.0,6.199984741268705,2.462500095367432,1.7142866874203855,2.4375,1.0,2.4725000858306885,0.0
940,2004-07-14,2.4674999713897705,2.4825000762939453,2.4449999332427983,2.4825000762939453,10740.0,0.002030406427899978,3.9999841055391605,-5.999904634750031,49.107123090311184,44.29317619268168,-0.0188017023234206,0.0049646403612895185,-0.03138840348127836,-0.06588829315625544,8.189348167067536,0.03750014305114702,-0.01565088646181101,-0.0008750081062318671,-0.04775878367470732,0.04600876746224358,-0.024316895890469592,0.022566879678005858,-0.09500002861022949,77.77766004040731,25.280610566204444,0.023441887784237808,7,-0.034999966621398926,-0.02499997615814209,-0.05500000715255737,-0.1012500524520874,0.0,2,-0.007092167744260691,3.2222269317170347,2.462500095367432,6.199984741268705,2.462500095367432,1.7142866874203855,2.4375,-0.007092167744260691
941,2004-07-15,2.442500114440918,2.4825000762939453,2.442500114440918,2.4825000762939453,49092.0,-0.01013165440272401,1.0,2.666645474052293,42.73508662534079,44.87485503159567,0.004298720693109548,0.027848155975241262,-0.00200695218684821,-0.04150313000105177,8.740266937211702,0.039999961853027344,-0.022083406298507136,-0.023624873161316007,-0.07096110550797263,0.02371135918534062,-0.04729298933464454,4.3243012012528226e-05,-0.06780016899108876,38.46165132230496,-13.494816106153337,0.023668116173328358,7,-0.010000109672546387,-1.1920928955078125e-07,-0.030000150203704834,-0.07625019550323486,0.03249979019165039,3,0.0051176289373471295,3.9999841055391605,2.4674999713897705,3.2222269317170347,2.462500095367432,6.199984741268705,2.462500095367432,0.0051176289373471295
942,2004-07-16,2.4800000190734863,2.4800000190734863,2.4124999046325684,2.4800000190734863,59944.0,0.015353082037071752,1.0,-0.0,49.24244339909589,45.13483029035431,-0.025715558509423087,-0.010173341147952542,-0.0354051224239087,-0.07952566516039106,9.079395272579829,0.06750011444091797,-0.022755890846774207,0.013875031471252353,-0.03346120087540427,0.06121126381790898,-0.009793084702076182,0.03754314764458089,-0.10314407100677458,96.42849844347109,43.263872361717375,0.023668116173328358,7,-0.03874993324279785,-0.03750002384185791,-0.06875002384185791,-0.11375010013580322,0.017499923706054688,4,-0.0110886749829886,1.0,2.442500114440918,3.9999841055391605,2.4674999713897705,3.2222269317170347,2.462500095367432,-0.0110886749829886
943,2004-07-19,2.440000057220459,2.4674999713897705,2.432499885559082,2.4674999713897705,8960.0,-0.016129016752173708,1.5454687323894818,-100.0,41.958059679992296,45.56871823065313,0.01421118900463414,0.02583498844936738,0.00863871855444831,-0.04040599005877299,8.503459248379416,0.0475001335144043,-0.02294939923927508,-0.022749936580658048,-0.06720270024639952,0.02170282708508342,-0.044976318413529004,-0.0005235547477870917,-0.06103122658920235,39.28583592754818,-10.381938376073379,0.022226381832870807,7,0.0012500286102294922,0.0024999380111694336,-0.028750061988830566,-0.052500128746032715,0.11999988555908203,0,0.01741804019541715,1.0,2.4800000190734863,1.0,2.442500114440918,3.9999841055391605,2.4674999713897705,0.01741804019541715
944,2004-07-20,2.4749999046325684,2.575000047683716,2.434999942779541,2.4600000381469727,150484.0,0.014344199422675397,-3.3076917433884754,-0.5454513928023373,51.034473686806734,46.07736165567311,-0.014472201596695378,-0.009660139329267459,-0.02206895467619585,-0.0762512099969399,8.69751097776616,0.1400001049041748,-0.016397013208014677,0.012249910831451327,-0.03220285283429014,0.056702674497192795,-0.009976471001419629,0.03447629266432228,-0.0939604490880579,38.46150460330851,-14.010362970664403,0.022226381832870807,7,0.01875007152557373,-0.0012499094009399414,-0.05812489986419678,-0.08749997615814209,0.07249999046325684,1,0.00101012416840085,1.5454687323894818,2.440000057220459,1.0,2.4800000190734863,1.0,2.442500114440918,0.00101012416840085
945,2004-07-21,2.5,2.5199999809265137,2.4674999713897705,2.5199999809265137,45556.0,0.010101049022522401,4.250005960470162,-1.3333439298089456,55.6291407458869,46.8340542174887,-0.03797935924905671,-0.03611823251881763,-0.042800852787104215,-0.10291791395402239,8.902049503736054,0.052500009536743164,-0.014404556379481903,0.03700000047683716,-0.008265267547917343,0.08226526850159166,0.01436736646446013,0.05963263448921419,-0.1112021207699212,53.846165132230496,-5.045630009225327,0.022632634012377195,7,-0.00625002384185791,-0.026250004768371582,-0.07687503099441528,-0.11250007152557373,-0.005000114440917969,2,-0.009000015258788907,-3.3076917433884754,2.4749999046325684,1.5454687323894818,2.440000057220459,1.0,2.4800000190734863,-0.009000015258788907
946,2004-07-22,2.4749999046325684,2.532500028610229,2.4749999046325684,2.532500028610229,17504.0,-0.0100000381469727,1.0000000000000155,2.8750089407052206,58.33332229544019,48.95655879685335,-0.014066630183103612,-0.011511452725955884,-0.014943981440961096,-0.08002614513520889,9.916561005526644,0.05750012397766069,-0.0076596225313347865,0.011874914169311523,-0.03351444222855182,0.05726427056717487,-0.01081976402962015,0.034569592368243196,-0.07875393866434388,38.46150460330851,-25.074383667739774,0.022694678198931676,7,0.01875007152557373,-0.0012499094009399414,-0.048124849796295166,-0.08749997615814209,0.05500006675720215,3,-0.003030276174459612,4.250005960470162,2.5,-3.3076917433884754,2.4749999046325684,1.5454687323894818,2.440000057220459,-0.003030276174459612
947,2004-07-23,2.4825000762939453,2.494999885559082,2.4574999809265137,2.494999885559082,15712.0,0.003030372505202328,5.0000762951094835,0.21738751850331672,54.88721912338028,49.718302387284204,-0.01621772290014345,-0.02024655856530977,-0.021859169561157188,-0.08901366780606823,10.778197565659793,0.03749990463256836,-0.006193339567348577,0.01950007677078247,-0.0256487764432336,0.06464892998479854,-0.003074349836225565,0.042074503377790506,-0.07910394705710111,35.08781322728041,-28.142671940976648,0.0225744266070081,7,0.011249899864196777,-0.008750081062316895,-0.05562502145767212,-0.09500014781951904,0.019999980926513672,4,-0.0030212170919945436,1.0000000000000155,2.4749999046325684,4.250005960470162,2.5,-3.3076917433884754,2.4749999046325684,-0.0030212170919945436
948,2004-07-26,2.487499952316284,2.497499942779541,2.4749999046325684,2.484999895095825,33856.0,0.0020140486882895825,1.0,-0.20000762951094836,60.0,51.436318738472686,-0.019331331979525856,-0.026403241119070664,-0.02491438633853127,-0.09512765922859234,11.307540002652155,0.022500038146972656,-0.006049410716261416,0.02437494993209821,-0.021043408895746296,0.06979330875994272,0.0016657705181759574,0.047084129346020465,-0.0772396663415651,37.499978712642815,-27.13823622531318,0.022709179413922313,7,0.00625002384185791,-0.013749957084655762,-0.03874993324279785,-0.10000002384185791,0.04999995231628418,0,0.004020096745708468,5.0000762951094835,2.4825000762939453,1.0000000000000155,2.4749999046325684,4.250005960470162,2.5,0.004020096745708468
949,2004-07-27,2.525000095367432,2.5450000762939453,2.462500095367432,2.502500057220459,37912.0,0.015075434681407263,1.6399993896484233,8.999809269502371,59.67744292377922,52.61079871996914,-0.052560845875309514,-0.06507387822943889,-0.060074609506427734,-0.13317590544172964,11.859304898497212,0.08249998092651323,0.0018156672231555149,0.06050008535385176,0.009391310850623391,0.11160885985708013,0.0349456981022378,0.08605447260546573,-0.10815021892435306,77.1429038533855,13.497314784523113,0.025554387251614116,7,-0.031250119209289995,-0.05125010013580367,-0.06187504529953047,-0.1300001144409184,0.009999990463256392,1,0.013861325184233664,1.0,2.487499952316284,5.0000762951094835,2.4825000762939453,1.0000000000000155,2.4749999046325684,0.013861325184233664
950,2004-07-28,2.5850000381469727,2.6050000190734863,2.5,2.5,81056.0,0.023762352678568632,-1.470587575312188,3.7777730682828907,65.51723684340337,55.14214874419831,-0.10520392300793713,-0.12207870168618129,-0.11771453820088862,-0.19354029042954668,12.728799467918032,0.10500001907348633,0.0062826496604153625,0.11462502479553205,0.0403163496969654,0.1889336998940987,0.07747068724624873,0.15177936234481537,-0.16182415485426827,86.44069440403453,24.24095980266206,0.03715433754928336,7,-0.07625007629394531,-0.09625005722045898,-0.12187498807907104,-0.19000005722045898,-0.07750010490417436,2,-0.014506824950776043,1.6399993896484233,2.525000095367432,1.0,2.487499952316284,5.0000762951094835,2.4825000762939453,-0.014506824950776043
951,2004-07-29,2.575000047683716,2.6700000762939453,2.575000047683716,2.622499942779541,29564.0,-0.003868468207228859,-3.0000100386991853,-0.5588220444524229,70.37038606871968,57.48969792971207,-0.08317947003959247,-0.10838132001967082,-0.10518029378128935,-0.18340774375165614,14.28547338415247,0.09500002861022949,0.01229849447626652,0.09875003099441537,0.011308297924860433,0.1861917640639703,0.05502916445963768,0.14247089752919306,-0.1409147162441644,55.29412424687812,-7.594501542440433,0.04372086653477748,7,-0.02375006675720215,-0.053750038146972656,-0.11187499761581421,-0.18000006675720215,-0.07249999046325684,3,-0.03106802355075533,-1.470587575312188,2.5850000381469727,1.6399993896484233,2.525000095367432,1.0,2.487499952316284,-0.03106802355075533
952,2004-07-30,2.622499942779541,2.634999990463257,2.5625,2.5699999332427983,24344.0,0.01844656086066987,-1.148151811101496,-1.105265799657671,72.2222222222222,60.85238265662651,-0.12107203831416502,-0.14707962585256018,-0.14946113451561693,-0.22981892319798458,15.34340465134329,0.07249999046325684,0.018020695546582033,0.1358749270439148,0.03144320288611313,0.24030665120171646,0.08365906496501418,0.1880907891228154,-0.16954143175163816,77.10836728644009,16.460099329450706,0.05221586207890075,7,-0.06999993324279785,-0.10124993324279785,-0.15499991178512573,-0.22749996185302734,-0.09500002861022949,4,-0.03527167718132773,-3.0000100386991853,2.575000047683716,-1.470587575312188,2.5850000381469727,1.6399993896484233,2.525000095367432,-0.03527167718132773
953,2004-08-02,2.5899999141693115,2.622499942779541,2.575000047683716,2.622499942779541,11828.0,-0.012392766184689874,1.9230678942156036,-0.6190480515529047,66.24202815710487,62.54211093110408,-0.072702348039281,-0.10914953692171148,-0.1147786892427538,-0.19477148002789058,17.42217596242241,0.047499895095825195,0.02800006683126499,0.0963749051094056,-0.016173014051872325,0.20892282427068354,0.04010094552876664,0.15264886469004457,-0.11967807792012541,61.445701456249246,3.863936671293054,0.05627395958063897,8,-0.02624988555908203,-0.06874990463256836,-0.12249988317489624,-0.19374990463256836,-0.07999992370605469,0,-0.03378372967124843,-1.148151811101496,2.622499942779541,-3.0000100386991853,2.575000047683716,-1.470587575312188,2.5850000381469727,-0.03378372967124843
954,2004-08-03,2.622499942779541,2.625,2.5899999141693115,2.5999999046325684,9136.0,0.01254827401052383,1.5454466638923567,-0.6923082566115247,68.45238466922531,63.966915811475005,-0.09172504492397993,-0.1329090291078976,-0.1455601913777418,-0.22502817893193328,19.62279171946337,0.03500008583068848,0.03449992077786623,0.11899993419647226,-0.0024972607698998672,0.24049712916284438,0.05825133671328597,0.17974853167965854,-0.13620384732677415,72.0587575312188,16.328078286929085,0.06074859748318614,8,-0.05874991416931152,-0.10124993324279785,-0.15374994277954102,-0.22624993324279785,-0.10249996185302734,1,-0.0324118360349257,1.9230678942156036,2.5899999141693115,-1.148151811101496,2.622499942779541,-3.0000100386991853,2.575000047683716,-0.0324118360349257
955,2004-08-04,2.5899999141693115,2.630000114440918,2.5899999141693115,2.630000114440918,5612.0,-0.012392766184689874,1.0,-1.7777836646462934,67.25143817987636,64.95781757641235,-0.0504179480201703,-0.09545835692432325,-0.1119256471133423,-0.19104979852449322,21.751064846768053,0.040000200271606445,0.04744937805609917,0.08024990558624268,-0.04568756948006847,0.20618738065255382,0.017281168053087104,0.14321864311939825,-0.08900750024925053,25.581297351005126,-30.998121950830537,0.06296873753315561,8,-0.02624988555908203,-0.06874990463256836,-0.12124991416931152,-0.19374990463256836,-0.08249998092651323,2,-0.0212354556607246,1.5454466638923567,2.622499942779541,1.9230678942156036,2.5899999141693115,-1.148151811101496,2.622499942779541,-0.0212354556607246
956,2004-08-05,2.5374999046325684,2.627500057220459,2.5374999046325684,2.627500057220459,71920.0,-0.02027027462415243,1.0,2.2499925494567066,56.497160529747084,65.13669995489757,0.013276154623258929,-0.03988391212387832,-0.05863599542275644,-0.13720204233044964,23.212729647226453,0.09000015258789062,0.053438709793068195,0.024499905109405695,-0.10074295571232561,0.149742765931137,-0.03812152530145996,0.08712133552027135,-0.022986877722596777,0.0,-49.40976500289772,0.06262143041086567,8,0.028750181198120117,-0.016249895095825195,-0.06874990463256836,-0.1412498950958252,-0.02499985694885254,3,-0.011822649267888008,1.0,2.5899999141693115,1.5454466638923567,2.622499942779541,1.9230678942156036,2.5899999141693115,-0.011822649267888008
957,2004-08-06,2.4925000667572017,2.575000047683716,2.4925000667572017,2.549999952316284,34600.0,-0.01773392692280029,-1.8695702652048871,0.6388865341414875,55.86592297827695,64.677358063595,0.06687643698451629,0.009958225398114973,-0.012305411058688431,-0.09074318561414296,24.353724388522064,0.08249998092651412,0.05473695216904462,-0.023249936103821423,-0.14384161281372343,0.09734174060608058,-0.0835457744587722,0.03704590225112936,0.1775000095367436,0.0,-48.59640688405885,0.060295838354951004,8,0.07375001907348677,0.02874994277954146,-0.023750066757201704,-0.09625005722045854,0.014999866485596591,4,0.004012032174694147,1.0,2.5374999046325684,1.0,2.5899999141693115,1.5454466638923567,2.622499942779541,0.004012032174694147
958,2004-08-09,2.440000057220459,2.494999885559082,2.432499885559082,2.494999885559082,41184.0,-0.02106319283074143,1.272734366194741,0.9565206574560821,46.2365767820373,63.18392849229034,0.1250839212304644,0.06396571566308307,0.041023324026315144,-0.03615652075906706,25.37702303279169,0.0625,0.05580237179982417,-0.07462494373321515,-0.19770246604397856,0.048452578577548255,-0.13616370488859664,-0.013086182577833672,0.22645001888275162,3.7975508706191388,-44.17730048702434,0.061538761155381615,8,0.11124992370605469,0.08124995231628418,0.014374971389770508,-0.04375004768371582,0.07249999046325684,0,0.03586059626921845,-1.8695702652048871,2.4925000667572017,1.0,2.5374999046325684,1.0,2.5899999141693115,0.03586059626921845
959,2004-08-10,2.462500095367432,2.5074999332427983,2.462500095367432,2.5074999332427983,4964.0,0.009221326893165793,1.0,0.8181814241002922,45.94595709188166,61.00934185323237,0.10369003431519186,0.04370653425399196,0.019227574811279347,-0.05661746914014598,26.223355376952906,0.06749987602233931,0.058870502620644416,-0.052124905586242054,-0.17520242789700546,0.07095261672452136,-0.11366366674162354,0.009413855569139429,0.19459197311401333,15.189962046220781,-30.71857706189623,0.061538761155381615,8,0.08874988555908159,0.07249999046325639,-0.020625114440918413,-0.06625008583068892,0.05749988555908159,1,0.01928929675380875,1.272734366194741,2.440000057220459,-1.8695702652048871,2.4925000667572017,1.0,2.5374999046325684,0.01928929675380875
960,2004-08-11,2.450000047683716,2.509999990463257,2.4375,2.509999990463257,24692.0,-0.0050761612993364125,1.4166686534900539,1.3333368654731566,47.222238411136374,58.43732544683422,0.106193905762626,0.057791299899129456,0.03213999508411369,-0.04165130361112723,26.696057359705367,0.07249999046325684,0.05971374957912712,-0.06374995708465558,-0.18847590270228176,0.06097598853297059,-0.1261129298934689,-0.0013869842758422735,0.1981083334808349,8.97443421486997,-36.31148185975702,0.062362972808813186,8,0.08374989032745361,0.08500003814697266,-0.008125066757202148,-0.053750038146972656,0.08500003814697266,2,0.028571400767513078,1.0,2.462500095367432,1.272734366194741,2.440000057220459,-1.8695702652048871,2.4925000667572017,0.028571400767513078
961,2004-08-12,2.4549999237060547,2.4600000381469727,2.450000047683716,2.450000047683716,8920.0,0.00204076568368472,-3.0000953697963855,-0.08333134650994604,46.927355550227766,55.626784705501514,0.09206336669958759,0.05668200926019873,0.027699689523999815,-0.04480955536281872,27.289558831491252,0.009999990463256836,0.05809241935651421,-0.05937507152557364,-0.1827153198462459,0.06396517679509861,-0.12104519568590977,0.0022950526347624844,0.1844841176342773,15.789482490057537,-29.514669548195897,0.06167012416033606,8,0.07625007629394531,0.08625006675720215,-0.013124942779541016,-0.05874991416931152,0.04500007629394531,3,0.02138493326610358,1.4166686534900539,2.450000047683716,1.0,2.462500095367432,1.272734366194741,2.440000057220459,0.02138493326610358
962,2004-08-13,2.452500104904175,2.5,2.4375,2.5,9344.0,-0.0010182561627563036,1.6315847592468968,-9.500214582041867,46.067430178133634,53.385162707838035,0.07589379300232091,0.060097183154558476,0.03025799560759257,-0.0401046906259932,28.817288165058308,0.0625,0.04817838832177923,-0.06049989461898786,-0.18604705989606396,0.06504727065808824,-0.12327347725752569,0.0022736880195499687,0.17870457020490704,25.806699706822457,-19.63842892804827,0.06277358263853797,8,0.0787498950958252,0.08874988555908203,-0.010625123977661133,-0.05625009536743164,0.059999942779541016,4,0.024464807426332502,-3.0000953697963855,2.4549999237060547,1.4166686534900539,2.450000047683716,1.0,2.462500095367432,0.024464807426332502
963,2004-08-16,2.4825000762939453,2.4825000762939453,2.427500009536743,2.4674999713897705,10296.0,0.012232403713166251,6.333290948104586,-0.3157923796234484,45.142849669156355,50.79521437449705,0.032454261969114384,0.035251840117887845,0.0009081019253347478,-0.06738343897896737,30.356484499702418,0.05500006675720215,0.037344081205578306,-0.03262492418289176,-0.15435012983112495,0.08910028146534144,-0.09348752700700835,0.02823767864122484,0.14075640723313665,66.66676299742797,24.188915325525173,0.060862602824116666,8,0.046249985694885254,0.05874991416931152,-0.04062509536743164,-0.08625006675720215,0.027499914169311523,0,0.010070435520861842,1.6315847592468968,2.452500104904175,-3.0000953697963855,2.4549999237060547,1.4166686534900539,2.450000047683716,0.010070435520861842
964,2004-08-17,2.477499961853028,2.487499952316284,2.440000057220459,2.4749999046325684,12392.0,-0.0020141447279962144,3.2222057389903784,0.166669315743493,35.94769123366916,47.31702026936292,0.0164533492587684,0.042634762364619494,0.006513595501190572,-0.05926437409513108,29.71581885682564,0.047499895095825195,0.020302480676127832,-0.03775004148483241,-0.1593067683147571,0.08380668534509228,-0.09852840489979453,0.023028321930129714,0.13401113323463365,60.60601681935146,22.710598266164588,0.06077836341496234,8,0.050000071525573286,0.06375002861022905,-0.03937500715255782,-0.08124995231628462,0.03500008583068803,1,0.0141271791602815,6.333290948104586,2.4825000762939453,1.6315847592468968,2.452500104904175,-3.0000953697963855,2.4549999237060547,0.0141271791602815
965,2004-08-18,2.477499961853028,2.525000095367432,2.452500104904175,2.452500104904175,17368.0,0.0,-4.800032425112331,9.999713904251692,36.91272977008758,45.14097240717852,-0.0013220002220708515,0.04307095800266536,0.007131456242476908,-0.057151621225041804,29.270960390312773,0.07249999046325728,0.006394182887424105,-0.036625039577483864,-0.15918833808769906,0.08593825893273133,-0.09790668883259146,0.02465660967762373,0.12297046810157841,51.281957231412754,14.943460257611584,0.0612816492551076,8,0.023750066757201704,0.06375002861022905,-0.03999996185302779,-0.08124995231628462,0.0475001335144043,2,0.017154397468365,3.2222057389903784,2.477499961853028,6.333290948104586,2.4825000762939453,1.6315847592468968,2.452500104904175,0.017154397468365
966,2004-08-19,2.4674999713897705,2.532500028610229,2.4674999713897705,2.5,10044.0,-0.0040363231552899,-2.9999999999999725,-1.3000085831179375,26.865662081673065,41.918721196444764,-0.002565509249225162,0.05531636176473498,0.017081684474503422,-0.045155415834885915,28.61965715237807,0.06500005722045854,-0.013336362618542985,-0.0462500333786009,-0.169362030271472,0.07686196351427022,-0.10780603182503645,0.01530596506783466,0.12259223333976399,38.09519484471022,6.62820981856941,0.06155599844643553,8,0.01250004768371582,0.07375001907348633,-0.029999971389770508,-0.07124996185302734,0.08249998092651367,3,0.027355669796786275,-4.800032425112331,2.477499961853028,3.2222057389903784,2.477499961853028,6.333290948104586,2.4825000762939453,0.027355669796786275
967,2004-08-20,2.4749999046325684,2.525000095367432,2.4725000858306885,2.525000095367432,4444.0,0.0030394866584633196,1.099992370634553,1.5384660528922118,31.451593675902757,40.27594529576315,-0.014314187452202809,0.04977786124144323,0.009537516243193878,-0.05111418922695332,28.528255961369354,0.05750012397766158,-0.03159497617320106,-0.03837509155273455,-0.16193277256566718,0.08518258946019808,-0.10015393205920065,0.02340374895373154,0.10533676838539874,45.23798711177534,16.83759421649304,0.06177884050646622,8,0.005000114440917969,0.06625008583068848,-0.03749990463256836,-0.0787498950958252,0.10500001907348633,4,0.010101049022522401,-2.9999999999999725,2.4674999713897705,-4.800032425112331,2.477499961853028,3.2222057389903784,2.477499961853028,0.010101049022522401
968,2004-08-23,2.497499942779541,2.5,2.452500104904175,2.5,52280.0,0.009090924854121551,36.99904634751097,0.050000953670678,29.166646798432865,38.41157748537996,-0.031067160874914457,0.02958209941621348,-0.012665619865436462,-0.07200641850386535,28.215204969952545,0.047499895095825195,-0.040944924032694896,-0.016375052928924383,-0.1395722649506026,0.10682215909275383,-0.07797365893976371,0.04522355308191495,0.07366653042955251,62.1620576689618,37.66136638929186,0.061598606010839184,8,-0.017499923706054688,0.05125010013580322,-0.05562490224838257,-0.10124993324279785,0.08500003814697266,0,0.0060060481472847815,1.099992370634553,2.4749999046325684,-2.9999999999999725,2.4674999713897705,-4.800032425112331,2.477499961853028,0.0060060481472847815
969,2004-08-24,2.559999942779541,2.622499942779541,2.487499952316284,2.5299999713897705,162928.0,0.025025025598375716,-1.3478257263991542,-11.99971390425329,45.45454545454547,38.21516715686985,-0.08748203178285063,-0.03179131369818666,-0.07373336533869956,-0.1321595947411236,27.65971330227216,0.13499999046325684,-0.04556623235242352,0.04437495470047015,-0.0804709464577491,0.1692208558586894,-0.018047995878639256,0.10679790527957955,-0.13249993324279785,63.23525905605787,37.26552563946023,0.06242295057910955,8,-0.034999966621398926,-0.011249899864196777,-0.11812490224838257,-0.16374993324279785,0.0775001049041748,1,-0.01953123181010552,36.99904634751097,2.497499942779541,1.099992370634553,2.4749999046325684,-2.9999999999999725,2.4674999713897705,-0.01953123181010552
970,2004-08-25,2.547499895095825,2.552500009536743,2.525000095367432,2.549999952316284,22940.0,-0.004882831235591301,6.333142602835409,-0.08333532015672063,51.72413793103448,38.74814297695948,-0.06671274233997826,-0.023446863094740422,-0.06072273589068278,-0.1173216662583374,26.249283246447696,0.03499984741210893,-0.04092076322999816,0.03374991416931161,-0.08779164858100419,0.1552914769196274,-0.027020867205846066,0.09452069554446929,-0.11609988689422623,55.882282817998096,25.52759604255279,0.06077078137515782,8,-0.022499918937683105,0.001250147819519043,-0.06374990940093994,-0.11999988555908203,0.09000015258789062,2,-0.013738900433121648,-1.3478257263991542,2.559999942779541,36.99904634751097,2.497499942779541,1.099992370634553,2.4749999046325684,-0.013738900433121648
971,2004-08-26,2.494999885559082,2.575000047683716,2.494999885559082,2.572499990463257,16372.0,-0.020608444238922496,-1.0645175183582058,30.99933244325768,50.420137761909984,39.23177715293463,-0.008875383456773633,0.023982003852469624,-0.008150478902582137,-0.06276532628919318,23.852555439908585,0.08000016212463379,-0.038662206692845924,-0.014750087261199862,-0.13302600340336523,0.10352582888096551,-0.07388804533228255,0.04438787080988282,-0.05977787866592443,24.999894815232437,-8.814642209623727,0.05913795807108263,8,0.03000009059906006,0.05375015735626221,-0.011249899864196777,-0.059999823570251465,0.1875,3,0.012024132739239635,6.333142602835409,2.547499895095825,-1.3478257263991542,2.559999942779541,36.99904634751097,2.497499942779541,0.012024132739239635
972,2004-08-27,2.5299999713897705,2.547499895095825,2.494999885559082,2.5374999046325684,13096.0,0.01402809115674386,2.8181944287906506,0.09677320117271018,66.07141488668725,41.55717328821584,-0.03545442711071978,-0.01929239478267597,-0.042428341384564305,-0.09548468162313517,21.706198564883834,0.052500009536743164,-0.035040395328042706,0.02487499713897723,-0.08146938691329453,0.13121938119124898,-0.02829719488715865,0.0780471891651131,-0.09103240577888538,45.58820023252846,7.647206411739269,0.0531721920261358,8,0.0012500286102294922,0.01875007152557373,-0.046249985694885254,-0.09499990940093994,0.19749999046325728,4,0.007905130890387913,-1.0645175183582058,2.494999885559082,6.333142602835409,2.547499895095825,-1.3478257263991542,2.559999942779541,0.007905130890387913
973,2004-08-30,2.502500057220459,2.5425000190734863,2.497499942779541,2.502500057220459,5208.0,-0.010869531415134914,-7.999809269502194,-0.0,57.01754092436179,43.898267698292806,-0.005385511659690145,0.0013872662989236062,-0.01539740465413919,-0.06584079318995073,19.443849897287286,0.04500007629394531,-0.03186679059370778,0.0017500758171080655,-0.09680654067403083,0.10030669230824696,-0.0475282324284616,0.051028384062677734,-0.05986184406620065,11.11118960282994,-28.480464072317297,0.049278308245569544,8,0.034999966621398926,0.046249985694885254,-0.01875007152557373,-0.06749999523162842,0.24000000953674272,0,0.030968976908506196,2.8181944287906506,2.5299999713897705,-1.0645175183582058,2.494999885559082,6.333142602835409,2.547499895095825,0.030968976908506196
974,2004-08-31,2.5374999046325684,2.5374999046325684,2.5,2.512500047683716,9920.0,0.013985952692038728,2.000009536797734,100.0,64.22763534243538,46.93325720633145,-0.03461998415606127,-0.04248532202482469,-0.049421464161103934,-0.09839154031184005,17.032007374144836,0.03749990463256836,-0.02670537502532966,0.04099992513656625,-0.0414684867368198,0.1234683370099523,-0.00023428080012655172,0.08223413107325905,-0.09126445688580453,53.12491618113815,9.261329404815257,0.04123420593669302,8,1.1920928955078125e-07,0.011250138282775879,-0.053749918937683105,-0.06999993324279785,0.2975001335144043,1,0.017734020880864287,-7.999809269502194,2.502500057220459,2.8181944287906506,2.5299999713897705,-1.0645175183582058,2.494999885559082,0.017734020880864287
975,2004-09-01,2.5350000858306885,2.5374999046325684,2.5074999332427983,2.5374999046325684,4640.0,-0.0009851503037757725,23.001716738197068,-0.09999332424158616,63.11479830933641,50.96093900940515,-0.02582141727262144,-0.046712178372469104,-0.04659954474127215,-0.09331254124476551,14.433638289459022,0.029999971389770064,-0.022911855216670496,0.041250097751617254,-0.031143136002239835,0.11364333150547434,0.0050534808746887094,0.0774467146285458,-0.08523934818326895,50.00014901130996,2.478577601457097,0.03619661687692864,9,0.0024999380111694336,0.013749957084655762,-0.05125010013580322,-0.06125009059906006,0.2524998188018799,2,0.04043390863217233,2.000009536797734,2.5374999046325684,-7.999809269502194,2.502500057220459,2.8181944287906506,2.5299999713897705,0.04043390863217233
976,2004-09-02,2.5074999332427983,2.5374999046325684,2.5074999332427983,2.5374999046325684,22088.0,-0.010848186057902498,-1.0000000000000295,12.000858369098534,58.33330925064309,53.94779629548741,0.008883635195958917,-0.022740714130239592,-0.018364857925792233,-0.06316734596954898,13.325773760752588,0.029999971389770064,-0.014952195822858005,0.015249943733215865,-0.054522185030075665,0.0850220724965074,-0.019636120648429678,0.05013600811486141,-0.05428441149273633,23.809610310580727,-25.365762810439637,0.03488606438164572,9,0.030000090599059615,0.04125010967254594,-0.008749961853027788,-0.018749952316284624,0.2050001621246338,3,0.05184451361990505,23.001716738197068,2.5350000858306885,2.000009536797734,2.5374999046325684,-7.999809269502194,2.502500057220459,0.05184451361990505
977,2004-09-03,2.502500057220459,2.5374999046325684,2.497499942779541,2.5374999046325684,21592.0,-0.0019939685565109055,1.2857220708446866,1.1666626930199093,53.278687243113616,56.62691190045194,0.020332856177026404,-0.01786942617735221,-0.013076370032347295,-0.05628308999542142,13.20548260302789,0.039999961853027344,-0.007222558071820373,0.009750068187713623,-0.06017276692244389,0.07967290329787113,-0.02521134936736491,0.044711485742792156,-0.0458988470498074,11.111346585851736,-34.37049555668258,0.03496141755507871,9,0.05249989032745361,0.028749942779541016,0.033749938011169434,0.01874995231628418,0.2349998950958252,4,0.07192800168746039,-1.0000000000000295,2.5074999332427983,23.001716738197068,2.5350000858306885,2.000009536797734,2.5374999046325684,0.07192800168746039
978,2004-09-06,2.5274999141693115,2.5350000858306885,2.4925000667572017,2.5350000858306885,6444.0,0.009989952598290941,10.333079026003043,0.21429155313351497,57.692310513832986,57.9866635737061,4.0249995982843956e-05,-0.03792219482140302,-0.03749116403656094,-0.07927397842506512,14.282445016813147,0.04250001907348677,0.006111533761949506,0.030374932289123358,-0.03653569840466586,0.09728556298291258,-0.00308038305777103,0.06383024763601775,-0.0675807293464823,77.77771890878094,32.79584534024624,0.03345531534689453,9,0.006250143051147461,0.001250147819519043,0.00937509536743164,-0.006249904632568359,0.22500014305114746,0,0.07912959623163762,1.2857220708446866,2.502500057220459,-1.0000000000000295,2.5074999332427983,23.001716738197068,2.5350000858306885,0.07912959623163762
979,2004-09-07,2.509999990463257,2.5350000858306885,2.5,2.5350000858306885,3808.0,-0.006923807833958406,1.7999961853172863,3.333269756500731,54.74453672591283,58.32226343980369,0.010841957993852347,-0.017582713855082144,-0.020000440848733092,-0.059966208313603,15.194859227634328,0.03500008583068848,0.016787014058483152,0.010500013828277588,-0.054582889501212595,0.07558291715776777,-0.02204143783646728,0.04304146549302246,-0.04682919048129319,38.88885945439097,-5.077319642723197,0.032541451664745084,9,0.02375006675720215,0.01875007152557373,0.03250002861022949,0.011250019073486328,0.2100000381469722,1,0.09262951281965282,10.333079026003043,2.5274999141693115,1.2857220708446866,2.502500057220459,-1.0000000000000295,2.5074999332427983,0.09262951281965282
980,2004-09-08,2.5199999809265137,2.5374999046325684,2.515000104904175,2.5350000858306885,12452.0,0.003984059960657982,1.2500089408118258,0.6000019073413568,57.66424627944649,59.12716438619664,-0.003876811110095968,-0.023262265868112753,-0.028926484051461365,-0.06808184930098005,16.513318010232766,0.027499914169311523,0.027290421167623258,0.017000007629394354,-0.044293047063617585,0.07829306232240629,-0.013646519717111616,0.04764653497590032,-0.053642598088598614,61.11114054561002,15.724758446551832,0.030646527346505924,9,0.0,0.008750081062316895,0.022500038146972656,0.0012500286102294922,0.1575000286102295,2,0.12500002365263696,1.7999961853172863,2.509999990463257,10.333079026003043,2.5274999141693115,1.2857220708446866,2.502500057220459,0.12500002365263696
981,2004-09-09,2.5074999332427983,2.549999952316284,2.5074999332427983,2.549999952316284,12908.0,-0.0049603364199707345,-1.0000000000000209,2.8333147897957267,54.67626837111565,57.86103699557757,0.01182652189426836,-0.006985535330824799,-0.015153219383822414,-0.05375100902081131,17.994458641330557,0.042500019073485884,0.027078487764623738,0.0018749594688420856,-0.05510779961955947,0.05885771855724364,-0.026616420075358693,0.030366339013042865,-0.03801969920605064,26.086776242682912,-18.5203546049606,0.028491379544200873,9,0.013750076293944868,0.02000010013580278,0.03500008583068803,0.013750076293944868,0.17000007629394487,3,0.11166499654804096,1.2500089408118258,2.5199999809265137,1.7999961853172863,2.509999990463257,10.333079026003043,2.5274999141693115,0.11166499654804096
982,2004-09-10,2.512500047683716,2.547499895095825,2.512500047683716,2.547499895095825,8208.0,0.0019940636386981403,1.0,0.8235254518731363,52.27274533475808,57.3338374856216,0.004562818736766783,-0.007652475979564866,-0.01742565183648237,-0.05735168288054293,18.953858759877505,0.0399999618530269,0.025149829560337622,0.0038750767707824707,-0.04735902114818247,0.05510917468974741,-0.02174197218870022,0.029492125730265162,-0.039959419472112234,34.78264475146419,-7.289796407340745,0.025617048959482476,9,0.008749961853027344,0.01249992847442627,0.03125,0.008749961853027344,0.19000005722045898,4,0.0796020075176107,-1.0000000000000209,2.5074999332427983,1.2500089408118258,2.5199999809265137,1.7999961853172863,2.509999990463257,0.0796020075176107
983,2004-09-13,2.5074999332427983,2.549999952316284,2.5074999332427983,2.549999952316284,11160.0,-0.001990095262098479,-1.0000000000000209,1.2142915531335023,40.36696364748325,54.682651741738034,0.011562691353544707,-0.000720336181856851,-0.01082804828573325,-0.0523641191119002,20.10807298269996,0.042500019073485884,0.02746235118178708,-0.002375030517577592,-0.05212373946457216,0.04737367842941698,-0.027249384991074876,0.022499323955919692,-0.03196011873983595,14.99988079059765,-23.387848903741734,0.02487435447349719,9,0.013750076293944868,0.017500042915343794,0.036250114440917525,0.013750076293944868,0.19250011444091752,0,0.09172483557199573,1.0,2.512500047683716,-1.0000000000000209,2.5074999332427983,1.2500089408118258,2.5199999809265137,0.09172483557199573
984,2004-09-14,2.512500047683716,2.539999961853028,2.5074999332427983,2.5374999046325684,36496.0,0.0019940636386981403,1.166670640313377,0.5882316642170399,43.396251878109524,52.49170213826839,0.0029540654306807745,-0.00312405995364351,-0.013333683983384415,-0.0566692320951967,21.232148268906105,0.03250002861022949,0.021808125135057033,0.0008750796318053311,-0.04648343367097674,0.0482335929345874,-0.02280417701958548,0.024554336283196143,-0.03402103061522199,11.764969875123898,-23.40147216628766,0.02367925665139096,9,0.008749961853027344,0.01249992847442627,0.023749947547912598,0.008749961853027344,0.17750000953674316,1,0.09552239004253948,-1.0000000000000209,2.5074999332427983,1.0,2.512500047683716,-1.0000000000000209,2.5074999332427983,0.09552239004253948
985,2004-09-15,2.5199999809265137,2.5374999046325684,2.4749999046325684,2.5374999046325684,9216.0,0.002985048000182955,6.142888283378746,0.7000009536797734,55.68184527486442,52.19709502984854,-0.007707971024530469,-0.007669989359281093,-0.019490073469583535,-0.06330374379288406,21.373949321968304,0.0625,0.02137115277081092,0.0062500119209287774,-0.03839772964321897,0.050897753485076525,-0.016073858861144874,0.02857388270300243,0.10249996185302734,60.00006357824734,22.57489372481475,0.022323870782073773,9,-0.007500052452087402,0.004999995231628418,0.023125052452087402,0.0012500286102294922,0.2025001049041748,2,0.07936509888789067,1.166670640313377,2.512500047683716,-1.0000000000000209,2.5074999332427983,1.0,2.512500047683716,0.07936509888789067
986,2004-09-16,2.5350000858306885,2.5374999046325684,2.452500104904175,2.5374999046325684,8848.0,0.00595242262607476,67.00476871721507,0.1428474114441417,51.250029802350824,51.97168864754156,-0.020558940215280153,-0.01829169463389224,-0.033186421068093,-0.0766238972394051,21.201002531456293,0.08499979972839355,0.015615766035021572,0.01787511110305795,-0.022002176563614917,0.05775239876973082,-0.0020635327302787054,0.037813754936394606,0.08454985618591326,84.6154974764271,46.23085797275652,0.019938643833336517,9,-0.033750057220458984,-0.010000109672546387,-0.0006250739097595215,-0.013750076293945312,0.16499996185302734,3,0.05621298575197442,6.142888283378746,2.5199999809265137,1.166670640313377,2.512500047683716,-1.0000000000000209,2.5074999332427983,0.05621298575197442
987,2004-09-17,2.5,2.5374999046325684,2.5,2.5374999046325684,27304.0,-0.013806739505185961,1.0,15.001049117787316,49.397576518008364,51.05005153689439,0.015700269128164024,0.019686715481233463,0.003865928669803065,-0.03993073842331718,21.01870948148275,0.03749990463256836,0.009289840828664797,-0.018374979496002197,-0.05403694163120276,0.017286982639198367,-0.03620596056360226,-0.0005439984284021371,0.11286794853210447,48.71791736765914,6.599024967142704,0.017830981067600206,9,0.0012500286102294922,0.02499997615814209,0.03624999523162842,0.021250009536743164,0.23749995231628418,4,0.07100000381469718,67.00476871721507,2.5350000858306885,6.142888283378746,2.5199999809265137,1.166670640313377,2.512500047683716,0.07100000381469718
988,2004-09-20,2.512500047683716,2.557499885559082,2.5,2.5374999046325684,54208.0,0.005000019073486239,-1.2999976158119353,0.6666645473850183,43.243288523571785,49.772135069967604,0.000948473196546118,0.0088202774513233,-0.007200241326417611,-0.05016882353796781,21.46956604741614,0.05749988555908203,0.006624150434280107,-0.006624937057495117,-0.041047791581037885,0.02779791746604765,-0.0238363643192665,0.010586490204276267,0.0939531871032715,57.142922018796504,15.738080590966831,0.01721142726177143,9,-0.007500052452087402,0.01249992847442627,0.023749947547912598,0.008749961853027344,0.2049999237060547,0,0.07562191188637812,1.0,2.5,67.00476871721507,2.5350000858306885,6.142888283378746,2.5199999809265137,0.07562191188637812
989,2004-09-21,2.509999990463257,2.5274999141693115,2.509999990463257,2.5274999141693115,8204.0,-0.000995047631049295,1.0,0.7000009536797734,43.24323279395005,48.16980023824577,0.0038537985001401154,0.007781355291406555,-0.003265793850042442,-0.04559796388200166,20.145237981223495,0.017499923706054688,0.006436675331926711,-0.006624996662139893,-0.03533749129688557,0.022087497972605785,-0.020981243979512954,0.007731250655233168,0.09029511912841803,54.761910168233044,13.847637493022091,0.01435624731737291,9,-0.004999995231628418,0.021250009536743164,0.025000035762786865,0.011250019073486328,0.1875,1,0.07569723423998576,-1.2999976158119353,2.512500047683716,1.0,2.5,67.00476871721507,2.5350000858306885,0.07569723423998576
990,2004-09-22,2.512500047683716,2.5274999141693115,2.512500047683716,2.5174999237060547,23732.0,0.000996038737035132,-5.0000953697963855,0.285708446866485,51.56253259622394,47.82382959659113,0.00019891404827543369,0.002661194844538528,-0.004434021520169917,-0.04579207144731967,18.749341580734598,0.017499923706054688,0.0024855866216801914,-0.0023749470710754395,-0.0271622129910285,0.02241231884887762,-0.014768580031052192,0.010018685888901313,0.08188326172045901,57.142922018796504,13.484012932711401,0.012393632959976593,9,-0.007500052452087402,0.02499997615814209,0.021874964237213135,0.008749961853027344,0.21249985694885254,2,0.07064676862409658,1.0,2.509999990463257,-1.2999976158119353,2.512500047683716,1.0,2.5,0.07064676862409658
991,2004-09-23,2.525000095367432,2.5850000381469727,2.512500047683716,2.5274999141693115,91512.0,0.004975143262281767,-4.272743035988313,0.4999761575508148,56.71640941259548,48.31757004968418,-0.010680887872703604,-0.007880090280418361,-0.014623585151320562,-0.055331220276323645,18.45751503178054,0.07249999046325684,0.0011009471148937244,0.008625090122223344,-0.014684892778413783,0.03193507302286047,-0.003029901328095441,0.02028008157254213,0.06370788585674259,29.41186370317233,-17.60549139899892,0.011654991450318668,9,-0.006250023841858354,0.012499928474425825,-0.0037500858306889207,-0.0037500858306889207,0.2124998569488521,3,0.07821781505101955,-5.0000953697963855,2.512500047683716,1.0,2.509999990463257,-1.2999976158119353,2.512500047683716,0.07821781505101955
992,2004-09-24,2.549999952316284,2.5699999332427983,2.515000104904175,2.5699999332427983,86512.0,0.009900933071138818,4.499988079059476,8.000572246067406,56.71640941259537,50.13417513469663,-0.03330428272675867,-0.032996522700855735,-0.03818373931638064,-0.07759392603273874,18.14991781349973,0.05499982833862349,-0.001702604258710494,0.03262494802474958,0.005457106781366239,0.05979278926813292,0.019041027403057686,0.04620886864644147,0.03500008583068848,58.82344691402349,15.048641148241629,0.01358392062169174,9,-0.03124988079071045,-0.01249992847442627,-0.0393749475479126,-0.028749942779541016,0.1875,4,0.058823567910728514,-4.272743035988313,2.525000095367432,-5.0000953697963855,2.512500047683716,1.0,2.509999990463257,0.058823567910728514
993,2004-09-27,2.5799999237060547,2.5824999809265137,2.5299999713897705,2.572499990463257,46376.0,0.011764694882648863,7.39996948253829,-0.37499701976491073,69.4443671793977,53.0284101681731,-0.05804239581406323,-0.0599672541427676,-0.06507620646693901,-0.10449483842550267,17.920279599288808,0.052500009536743164,-0.0015319054427389567,0.058749926090240656,0.020619291615926905,0.09688056056455441,0.03968460885308378,0.07781524332739753,-0.12749981880187988,93.33318498408954,46.91866491284516,0.01906531723715679,9,-0.06124985218048096,-0.04249989986419678,-0.0693749189376831,-0.05874991416931152,0.1700000762939453,0,0.06104652452236814,4.499988079059476,2.549999952316284,-4.272743035988313,2.525000095367432,-5.0000953697963855,2.512500047683716,0.06104652452236814
994,2004-09-28,2.5824999809265137,2.587500095367432,2.549999952316284,2.552500009536743,91852.0,0.0009690144551894875,-1.1428600622611815,4.000031789426837,68.11587793011961,54.40996935209034,-0.055394016912380994,-0.062107442695174875,-0.06550396087848709,-0.1039695892286554,17.715679439490547,0.037500143051147905,-0.00035639591783498403,0.05899997949600211,0.012450649148849635,0.10554930984315458,0.03572531432242565,0.08227464466957857,-0.12739987850189216,93.33318498408899,46.76273256292616,0.02327466517357624,9,-0.06249988079071045,-0.04499995708465576,-0.06812494993209839,-0.06124997138977051,0.1424999237060547,1,0.05227492408918555,7.39996948253829,2.5799999237060547,4.499988079059476,2.549999952316284,-4.272743035988313,2.525000095367432,0.05227492408918555
995,2004-09-29,2.637500047683716,2.6624999046325684,2.5625,2.5625,179032.0,0.021297218649918515,-1.666662428116844,2.5000039736467747,80.2324962463046,57.63024340141854,-0.1027825888705638,-0.11492711395011934,-0.11855584395292329,-0.15579340347562542,17.954066023921424,0.09999990463256836,0.007168323748104388,0.10887504816055316,0.03985035809216342,0.1778997382289429,0.07436270312635829,0.14338739319474803,-0.17710394554138187,83.33341280626883,32.76030662795387,0.03451234503419476,9,-0.05625009536743164,-0.08000004291534424,-0.10062503814697266,-0.11625003814697266,0.09999990463256836,2,0.022748793059637507,-1.1428600622611815,2.5824999809265137,7.39996948253829,2.5799999237060547,4.499988079059476,2.549999952316284,0.022748793059637507
996,2004-09-30,2.637500047683716,2.697499990463257,2.6050000190734863,2.650000095367432,116604.0,0.0,-1.3870928046908408,-0.1666671964854004,79.76183177680454,61.004049541284786,-0.09690447535153934,-0.11034596293841936,-0.1157615418409863,-0.1531836715769228,18.362810069484638,0.09249997138977051,0.013917315427934618,0.10237504243850726,0.018780225885142166,0.18596985899187235,0.06057763416182471,0.1441724507151898,-0.16497771739196798,67.12329840879994,13.951643691777065,0.04179740827668261,9,-0.0387500524520874,-0.0625,-0.10062503814697266,-0.11625003814697266,0.11750006675720215,3,0.033175300613054404,-1.666662428116844,2.637500047683716,-1.1428600622611815,2.5824999809265137,7.39996948253829,2.5799999237060547,0.033175300613054404
997,2004-10-01,2.682499885559082,2.6875,2.637500047683716,2.6875,49048.0,0.017061549596893988,18.999523173755485,0.40000762936541334,84.99995708469666,65.64367938140977,-0.12660851538226447,-0.14879820132384314,-0.1576283530426208,-0.19648314809349765,19.073443119860006,0.04999995231628418,0.018139379251824295,0.13837488889694205,0.03351567035470682,0.24323410743917728,0.08594527962582443,0.19080449816805967,-0.19197934245361337,91.04471450979722,31.67954930415317,0.05242960927111758,10,-0.0787498950958252,-0.10749983787536621,-0.14562487602233887,-0.16124987602233887,0.12000012397766113,4,0.020503287643473422,-1.3870928046908408,2.637500047683716,-1.666662428116844,2.637500047683716,-1.1428600622611815,2.5824999809265137,0.020503287643473422
998,2004-10-04,2.727499961853028,2.740000009536743,2.6675000190734863,2.690000057220459,62024.0,0.016775425242773867,1.3199996948242188,-7.499809269502283,87.0689251193531,70.513200750899,-0.15410991414871678,-0.1876683802297192,-0.19906908723036354,-0.23886524203614767,20.16732989058102,0.07249999046325684,0.024279362678304217,0.17337496280670228,0.04072711228724035,0.3060228133261642,0.1070510375469711,0.23969888806643347,-0.22042106295893626,93.42102951621143,26.876672725554016,0.066323925259731,10,-0.1012499332427983,-0.1312499046325688,-0.18749994039535567,-0.20624995231628462,0.10500001907348588,0,0.0036663576913351648,18.999523173755485,2.682499885559082,-1.3870928046908408,2.637500047683716,-1.666662428116844,2.637500047683716,0.0036663576913351648
999,2004-10-05,2.7425000667572017,2.875,2.712500095367432,2.7225000858306885,54652.0,0.00549958024343411,-7.125002980235239,0.5333341810459745,87.39492565757362,74.49457775771563,-0.14825184806547753,-0.19431995601777752,-0.2114710882279538,-0.25117347641546584,21.66553056812778,0.16249990463256792,0.0349117945269759,0.17675006389617876,0.021549864727766987,0.3319502630645905,0.0991499643119731,0.2543501634803844,-0.2121290567988452,57.600021362304545,-9.36846729733621,0.07760009958420579,10,-0.048750042915343794,-0.0787500143051143,-0.19937503337860063,-0.22125005722045854,0.1324999332427983,1,0.0027347066764764616,1.3199996948242188,2.727499961853028,18.999523173755485,2.682499885559082,-1.3870928046908408,2.637500047683716,0.0027347066764764616
1000,2004-10-06,2.8350000381469727,2.837500095367432,2.7425000667572017,2.7425000667572017,89864.0,0.03372833879240167,-1.0540553079724615,4.625002980235206,89.99996821087633,78.19275095752461,-0.2125457890771174,-0.2761703137009359,-0.30217880410886444,-0.34077562751340196,23.192490000193516,0.09500002861023038,0.04972618543618257,0.2535000324249266,0.05891275050908629,0.4480873143407669,0.15620639146700643,0.3507936733828467,-0.2632735493836189,85.18519826713832,19.60421302338247,0.0972936409579201,10,-0.13999998569488525,-0.17124998569488525,-0.2918750047683716,-0.3137500286102295,-0.009999990463256392,2,-0.03880075204030797,-7.125002980235239,2.7425000667572017,1.3199996948242188,2.727499961853028,18.999523173755485,2.682499885559082,-0.03880075204030797
1001,2004-10-07,2.7874999046325684,2.8675000667572017,2.7674999237060547,2.8399999141693115,139704.0,-0.01675489695776211,-1.1621659239173765,-0.5675678462160999,87.09673449849689,81.56834263373588,-0.1384541737792624,-0.21778361281266756,-0.25307903945745425,-0.2905047128728597,24.59791750295211,0.10000014305114702,0.06529408453881391,0.19199990034103376,-0.019707418614278716,0.40370721929634623,0.08614624086337752,0.29785355981869,-0.17938059452081712,63.157847185204595,-4.367990698879417,0.10585365947765626,10,-0.0849999189376831,-0.12374985218048096,-0.24437487125396729,-0.2662498950958252,0.07500004768371538,3,-0.017937203238353017,-1.0540553079724615,2.8350000381469727,-7.125002980235239,2.7425000667572017,1.3199996948242188,2.727499961853028,-0.017937203238353017
1002,2004-10-08,2.712500095367432,2.7799999713897705,2.7100000381469727,2.740000009536743,66032.0,-0.026905762091863572,-3.307684407438653,0.5238077937883939,72.22222516566123,81.8769935210985,-0.042442968220111954,-0.13389702059053787,-0.17884942033314166,-0.213102194410967,25.523373433345657,0.0774998664855957,0.078648392132461,0.10700008869171196,-0.10708055269697647,0.3210807300804004,-4.0232002632478725e-05,0.2140404093860564,-0.07235510246909094,21.686785749576806,-45.20460328272521,0.10704032069434424,10,-1.1920928999487046e-07,-0.04875004291534468,-0.169375061988831,-0.19125008583068892,0.1399998664855957,4,0.01566820924580603,-1.1621659239173765,2.7874999046325684,-1.0540553079724615,2.8350000381469727,-7.125002980235239,2.7425000667572017,0.01566820924580603
1003,2004-10-11,2.737499952316284,2.775000095367432,2.702500104904175,2.7074999809265137,42308.0,0.009216536799961261,-2.6250245870859907,-1.0909114553982646,74.07407781177596,82.53901573017143,-0.04777612199988468,-0.14839041852333335,-0.20329711319506671,-0.23588883789153847,26.6061469889598,0.07249999046325728,0.09216554445862135,0.12049994468688974,-0.0961102779664551,0.3371101673402346,0.012194833360217316,0.22880505601356216,-0.06917235856574377,20.289778954744673,-46.147462889426166,0.10830511132667232,10,-0.01874995231628418,-0.07374989986419678,-0.19437497854232788,-0.21624994277954102,0.09500002861022949,0,0.023744313553488938,-3.307684407438653,2.712500095367432,-1.1621659239173765,2.7874999046325684,-1.0540553079724615,2.8350000381469727,0.023744313553488938
1004,2004-10-12,2.752500057220459,2.7850000858306885,2.7225000858306885,2.7850000858306885,33744.0,0.00547949047139995,2.8461504603308514,-1.0833353201567206,74.7422743760929,81.92899107792569,-0.040371218863720415,-0.15229675775249518,-0.21860710041349884,-0.2490051306883223,27.778521511373444,0.0625,0.10576694673565967,0.1235000491142273,-0.0953149254680361,0.3423150236964907,0.014092561823095817,0.23290753640535877,-0.05937177471998334,30.30300840967554,-35.768668802850826,0.10940748729113167,10,-0.01250004768371582,-0.08875000476837158,-0.2212499976158142,-0.23125004768371582,0.0850000381469731,1,0.029064458507892077,-2.6250245870859907,2.737499952316284,-3.307684407438653,2.712500095367432,-1.1621659239173765,2.7874999046325684,0.029064458507892077
1005,2004-10-13,2.720000028610229,2.762500047683716,2.7074999809265137,2.712500095367432,42476.0,-0.011807457923561082,-5.2856636830560895,-0.23076697355387357,69.30692882330246,80.76733519420323,0.005657014209112354,-0.10966769612086091,-0.18575326303345507,-0.2149109075753648,29.972105107352288,0.05500006675720215,0.11478392213553734,0.08100001811981139,-0.13510422772108477,0.29710426396070755,-0.027052104800636467,0.18905214104025925,0.15499997138977095,10.606016819350684,-57.62009226447074,0.10805212292044798,10,0.03624999523162886,-0.056249976158141646,-0.18874996900558427,-0.19875001907348588,0.07999992370605513,2,0.05698528299978278,2.8461504603308514,2.752500057220459,-2.6250245870859907,2.737499952316284,-3.307684407438653,2.712500095367432,0.05698528299978278
1006,2004-10-14,2.677500009536743,2.7174999713897705,2.672499895095825,2.7074999809265137,30476.0,-0.015625006847959866,-1.2499925494567063,-4.00003178942731,62.20096152266643,78.23411346508875,0.0608240194571148,-0.05896787548104987,-0.14169350318944574,-0.17092788860292085,32.54389755520499,0.04750013351440385,0.12423418800235897,0.03137500286102313,-0.17962807432742434,0.2423780800494706,-0.0741265357332006,0.13687654145524686,0.19414999008178713,4.444538634340694,-62.28706130051405,0.10550153859422379,10,0.09375,-0.013749957084655762,-0.15312498807907104,-0.15625,0.07249999046325684,3,0.05508871619854583,-5.2856636830560895,2.720000028610229,2.8461504603308514,2.752500057220459,-2.6250245870859907,2.737499952316284,0.05508871619854583
1007,2004-10-15,2.677500009536743,2.727499961853028,2.677500009536743,2.727499961853028,22472.0,0.0,-1.0000000000000178,1.6666666666666814,59.898484529419896,75.21517562176285,0.06709607040647425,-0.04741941552010376,-0.1386509027201588,-0.16891090401264997,35.29539592340319,0.049999952316284624,0.1262432338239856,0.022500002384185702,-0.17725641709160467,0.22225642185997607,-0.07737820735370926,0.12237821212208067,0.18618398590087892,4.444538634340694,-56.48812688660801,0.09987820973789517,10,0.09624993801116943,-0.013749957084655762,-0.15312498807907104,-0.15625,0.07249999046325684,4,0.06909428277146823,-1.2499925494567063,2.677500009536743,-5.2856636830560895,2.720000028610229,2.8461504603308514,2.752500057220459,0.06909428277146823
1008,2004-10-18,2.702500104904175,2.720000028610229,2.700000047683716,2.700000047683716,9188.0,0.009337103745429065,-14.999618539004032,-0.050001192094031935,61.65049510038348,72.35468333763062,0.04266331541414692,-0.060560302987621384,-0.15856267133016955,-0.19168824484347535,37.72209026203696,0.042500019073485884,0.1297915627265236,0.038000094890594305,-0.1510042206151878,0.22700441039637642,-0.056502062862296754,0.13250225264348536,0.15353652651977523,26.66680795151104,-28.921225184791588,0.09450215775289104,10,0.06749987602233887,-0.0387500524520874,-0.17937511205673218,-0.18125009536743164,0.04249978065490723,0,0.0555041077247882,-1.0000000000000178,2.677500009536743,-1.2499925494567063,2.677500009536743,-5.2856636830560895,2.720000028610229,0.0555041077247882
1009,2004-10-19,2.700000047683716,2.727499961853028,2.700000047683716,2.727499961853028,8784.0,-0.0009250905174517099,-1.0000000000000322,-10.999713904253468,56.756755363514806,68.66099302125711,0.043025327186558826,-0.04542504533743852,-0.15162378241507923,-0.18715699507452266,40.31246206940965,0.027499914169311968,0.1272642564763471,0.026000034809112726,-0.14887886712647402,0.20087893674469948,-0.06143941615868087,0.11343948577690632,0.14869511428710913,30.555673292925867,-20.633673068283727,0.08743945096779347,10,0.06999993324279785,-0.03624999523162842,-0.1768750548362732,-0.17875003814697266,0.08749985694885254,1,0.049074048482505406,-14.999618539004032,2.702500104904175,-1.0000000000000178,2.677500009536743,-1.2499925494567063,2.677500009536743,0.049074048482505406
1010,2004-10-20,2.690000057220459,2.727499961853028,2.6875,2.712500095367432,5828.0,-0.0037037001061669406,-1.9090719933416886,0.8181857589970812,55.55555555555557,65.15641758315252,0.03385417301248461,-0.02260431163352372,-0.13680666637526784,-0.17524317421559132,42.924511948425845,0.03999996185302779,0.11855167256625165,0.007125043869018466,-0.15039918592541612,0.16464927366345306,-0.07163707102819883,0.08588715876623576,0.15164729407536592,31.818437970063073,-16.638438161480046,0.07876211489721732,10,0.03874993324279785,-0.026250004768371582,-0.16687506437301636,-0.16875004768371582,0.0625,2,0.054832726769300955,-1.0000000000000322,2.700000047683716,-14.999618539004032,2.702500104904175,-1.0000000000000178,2.677500009536743,0.054832726769300955
1011,2004-10-21,2.7225000858306885,2.7225000858306885,2.682499885559082,2.7225000858306885,9784.0,0.012081794765391729,1.0,-0.0,54.34784524155676,63.170375369363136,-0.009874073687689666,-0.041686792304748366,-0.16417378315151243,-0.20558103797963945,44.18719468156746,0.040000200271606445,0.10860885039011503,0.029750072956085116,-0.10984429312495392,0.16934443903712415,-0.0400471100844344,0.09954725599660463,0.11238136721713632,90.00023841880568,44.99178946171649,0.06979718304051953,10,0.006249904632568359,-0.058750033378601074,-0.2037501335144043,-0.1875,0.039999961853027344,3,0.028466433073389252,-1.9090719933416886,2.690000057220459,-1.0000000000000322,2.700000047683716,-14.999618539004032,2.702500104904175,0.028466433073389252
1012,2004-10-22,2.700000047683716,2.737499952316284,2.6800000667572017,2.737499952316284,11988.0,-0.008264476561111844,2.0666683620920088,-100.0,46.857154379079276,60.14627276573017,0.01191986545552881,-0.007771377403674062,-0.13661586709559081,-0.18126722979196108,45.59312543824935,0.057499885559082475,0.0852966647504334,-0.00024996995925885557,-0.12260516491683893,0.12210522499832122,-0.06142756743804911,0.0609276275195314,0.12838614304602913,34.78264475146419,-3.9324915164993257,0.06117759747879006,10,0.028749942779541016,-0.01250004768371582,-0.18687504529953003,-0.16499996185302734,0.08500003814697266,4,0.018518500530834592,1.0,2.7225000858306885,-1.9090719933416886,2.690000057220459,-1.0000000000000322,2.700000047683716,0.018518500530834592
1013,2004-10-25,2.737499952316284,2.737499952316284,2.650000095367432,2.6624999046325684,25804.0,0.013888853322332029,1.3333280351460433,-2.0000063578449447,49.456509344970975,57.33674331782773,-0.02858618155950543,-0.034642938879301255,-0.16948499587592947,-0.2165971379666054,46.51910329128396,0.0874998569488521,0.06573986364976614,0.02937493324279794,-0.07997571455253061,0.1387255810381265,-0.025300390654866334,0.08405025714046221,0.08465078658810388,100.0,61.043380867459256,0.05467532389766431,10,-0.03124988079071045,-0.04999995231628418,-0.2243749499320984,-0.19624996185302734,0.04500007629394487,0,0.004566227543908896,2.0666683620920088,2.700000047683716,1.0,2.7225000858306885,-1.9090719933416886,2.690000057220459,0.004566227543908896
1014,2004-10-26,2.7174999713897705,2.744999885559082,2.700000047683716,2.700000047683716,30856.0,-0.007305929232835573,-4.142861035422343,0.23333216773213214,34.838702929256414,53.5069404407115,-0.0157269282308099,-0.004227262001617049,-0.14482997076153925,-0.19452142926294425,47.42958244144061,0.04499983787536621,0.05593212278159099,0.002624952793121249,-0.08936294054442007,0.09461284613066256,-0.04336899387564941,0.04861889946189191,0.09432172890240009,71.05265799657667,36.37623045718398,0.045993946668770665,10,-0.019999980926513672,-0.02499997615814209,-0.20249998569488525,-0.17624998092651367,0.03250002861022949,1,0.010119563738301585,1.3333280351460433,2.737499952316284,2.0666683620920088,2.700000047683716,1.0,2.7225000858306885,0.010119563738301585
1015,2004-10-27,2.697499990463257,2.744999885559082,2.6700000762939453,2.744999885559082,29216.0,-0.007359698670497239,2.1578936801369277,-2.714291553133515,37.50000827842526,50.762390080240266,0.0008334231627671329,0.02160598945376213,-0.12031137024582517,-0.1725409462743257,46.81950867162483,0.07499980926513672,0.04148057261500604,-0.020375025272369562,-0.10538700621797448,0.06463695567323535,-0.06288101574517224,0.022130965200433117,0.10461241353342965,49.999999999999766,18.144455372400095,0.04250599047280253,10,0.0,-0.0037499666213989258,-0.17937499284744263,-0.15625,0.1099998950958252,2,0.033364194434660766,-4.142861035422343,2.7174999713897705,1.3333280351460433,2.737499952316284,2.0666683620920088,2.700000047683716,0.033364194434660766
1016,2004-10-28,2.7249999046325684,2.7425000667572017,2.700000047683716,2.700000047683716,31968.0,0.010194592869892327,-2.4000209809549795,-0.5263139402396237,51.999969482421804,49.88477729724048,-0.02147877808056098,0.001051357903041339,-0.14255757036972083,-0.19815976515854583,45.72527205978817,0.04500007629394487,0.024925398613897976,0.0027498960494996005,-0.07338881752755189,0.07888860962655109,-0.035319460739026365,0.040819252838025566,0.06798576084636299,78.94734200342309,43.913339077154134,0.03806935678852583,10,-0.027499914169311523,-0.03124988079071045,-0.2037498950958252,-0.18374991416931152,0.07500004768371582,3,0.010091799468007201,2.1578936801369277,2.697499990463257,-4.142861035422343,2.7174999713897705,1.3333280351460433,2.737499952316284,0.010091799468007201
1017,2004-10-29,2.737499952316284,2.75,2.712500095367432,2.7425000667572017,35684.0,0.004587173622452312,2.7499940395297937,-0.20000572207862266,50.0,48.59027784164232,-0.027460561020374197,-0.007501562540461748,-0.14979211441529428,-0.20872685192428442,44.62065473565419,0.037499904632567915,0.013164705240472419,0.012499940395355402,-0.0615377182099337,0.0865375990006445,-0.02451888890728915,0.049518769697999954,0.04690657895595729,87.49994039529832,48.5106216325331,0.03701882930264446,10,-0.03749990463256836,-0.04249989986419678,-0.20937490463256836,-0.19624996185302734,0.04500007629394487,4,0.009132455087817792,-2.4000209809549795,2.7249999046325684,2.1578936801369277,2.697499990463257,-4.142861035422343,2.7174999713897705,0.009132455087817792
1018,2004-11-01,2.737499952316284,2.737499952316284,2.7074999809265137,2.737499952316284,3244.0,0.0,1.0,-0.0,47.36840344092282,47.54712762802098,-0.024556057051908553,-0.007076807435009602,-0.14514340195314368,-0.2067343484198414,42.82550535525519,0.029999971389770508,0.008550792664941742,0.011999940872192472,-0.06224358375147521,0.08624346549586015,-0.025121821439641145,0.04912170318402609,0.038842192801668673,84.37492549412298,42.45740292838418,0.037121762311833735,11,-0.03749990463256836,-0.034999966621398926,-0.20937490463256836,-0.19624996185302734,0.06750011444091752,0,0.01735164724814431,2.7499940395297937,2.737499952316284,-2.4000209809549795,2.7249999046325684,2.1578936801369277,2.697499990463257,0.01735164724814431
1019,2004-11-02,2.75,2.7874999046325684,2.7049999237060547,2.75,23764.0,0.004566227543908896,1.200005086275956,0.0,55.660369719592964,47.55877364624736,-0.03265138306813764,-0.020012205993569232,-0.15476850921659357,-0.21694938702212552,40.25394585675914,0.08249998092651367,0.0062502826595021155,0.024124991893768488,-0.05055455454052016,0.09880453832805713,-0.013214781323375835,0.06146476511091281,-0.09999990463256792,68.08514092080433,21.289578359311093,0.03733977321714443,11,-0.03125,-0.03750002384185791,-0.22187495231628418,-0.20875000953674316,0.052500009536743164,1,0.011818192221901391,1.0,2.737499952316284,2.7499940395297937,2.737499952316284,-2.4000209809549795,2.7249999046325684,0.011818192221901391
1020,2004-11-03,2.7249999046325684,2.75,2.7249999046325684,2.7249999046325684,19284.0,-0.009090943769975102,0.0,0.0,59.59593137788499,48.14189432806162,-0.0024188163792606687,-0.0038742162104803413,-0.1267217261267719,-0.1901856392855228,37.5434160875656,0.02500009536743164,0.00013032455251416053,0.004624903202056885,-0.049622884568091497,0.058872690972205266,-0.022498990683017084,0.03174879708713085,-0.07224981307983347,28.57131179479075,-22.607248376651686,0.027123893885074087,11,-0.006249904632568359,-0.006249904632568359,-0.1962498426437378,-0.17624986171722412,0.07249999046325684,2,0.009174347244904846,1.200005086275956,2.75,1.0,2.737499952316284,2.7499940395297937,2.737499952316284,0.009174347244904846
1021,2004-11-04,2.737499952316284,2.747499942779541,2.720000028610229,2.744999885559082,10056.0,0.004587173622452312,3.399969482538361,-100.0,61.538440377067815,49.77314832783811,-0.01404427978252265,-0.02140989379415892,-0.13427452717586252,-0.2007516049144984,34.46921397448616,0.027499914169311968,-0.0019688559722883525,0.019624948501586914,-0.025426877378019075,0.0646767743811929,-0.0029009644382158584,0.042150861441389686,-0.08205486450195254,39.39398318064908,-16.965108095262664,0.022525912939802897,11,-0.01874995231628418,0.0025000572204589844,-0.1681249737739563,-0.18874990940093994,0.09750008583068848,3,0.025570752314924672,0.0,2.7249999046325684,1.200005086275956,2.75,1.0,2.737499952316284,0.025570752314924672
1022,2004-11-05,2.755000114440918,2.7799999713897705,2.720000028610229,2.75,32004.0,0.006392753398891005,1.1818229107965101,-0.6666878596178911,60.39602932025763,50.98865054731441,-0.02561602181378264,-0.03748466605917855,-0.14765041774994492,-0.21607653466285814,33.01053230958701,0.05999994277954146,-0.0020875067830901095,0.0350001096725463,-0.012903279810409618,0.08290349915550221,0.01104841493106834,0.058951804414024256,-0.09691393029022155,60.60630581163483,0.4710436230830979,0.02395169474147792,11,-0.026250123977661133,0.0012499094009399414,-0.16812509298324585,-0.19250011444091797,0.06499981880188033,4,0.01633387876809511,3.399969482538361,2.737499952316284,0.0,2.7249999046325684,1.200005086275956,2.75,0.01633387876809511
1023,2004-11-08,2.802500009536743,2.837500095367432,2.75,2.7874999046325684,89844.0,0.017241340516410242,1.0588190745462238,2.9999523173755485,67.2268766138326,54.58733651226732,-0.07032103372730347,-0.08418125491241124,-0.18950251475587265,-0.2615419996403565,31.940370870232183,0.08750009536743208,-0.0024791835765602954,0.07925000190734854,0.01909451532298423,0.13940548849171286,0.04917225861516661,0.10932774519953048,-0.14182555097640925,73.58487510481382,9.306966643365001,0.030077743292182123,11,-0.04874992370605469,-0.039999961853027344,-0.21312499046325684,-0.24000000953674316,0.0025000572204585403,0,-0.00713647845083154,1.1818229107965101,2.755000114440918,3.399969482538361,2.737499952316284,0.0,2.7249999046325684,-0.00713647845083154
1024,2004-11-09,2.8324999809265137,2.8424999713897705,2.799999952316284,2.8324999809265137,106964.0,0.010704717676247144,3.250005960470162,0.0,72.44092477840222,58.46966056782031,-0.0919637179787327,-0.11371053072005743,-0.21451796272451862,-0.2887935058150157,30.74479182646746,0.04250001907348633,0.004176725148996585,0.1052499771118165,0.028543106405828134,0.18195684781780486,0.06689654175882254,0.14360341246481045,-0.16475249689389582,91.83673866586743,22.484109330377734,0.038353435352994146,11,-0.06124997138977051,-0.06999993324279785,-0.22124993801116943,-0.2487499713897705,-0.019999980926513672,1,-0.00970870762735776,1.0588190745462238,2.802500009536743,1.1818229107965101,2.755000114440918,3.399969482538361,2.737499952316284,-0.00970870762735776
1025,2004-11-10,2.875,2.884999990463257,2.8125,2.8250000476837163,74804.0,0.015004419897501453,1.0714302744200463,100.0,73.28242218638867,60.83437753492775,-0.11916946079900415,-0.15178504468313925,-0.25135624540563883,-0.3285893638439994,30.053233193326545,0.07249999046325684,0.008273647426993769,0.1399999976158144,0.03892682585146856,0.2410731693801602,0.0894634117336417,0.19053658349798708,-0.19676736672595307,93.93939831806493,26.075008513350937,0.05053658588217281,11,-0.08000004291534424,-0.10749995708465576,-0.19624996185302734,-0.22374999523162842,-0.052500009536743164,2,-0.02521738798721973,3.250005960470162,2.8324999809265137,1.0588190745462238,2.802500009536743,1.1818229107965101,2.755000114440918,-0.02521738798721973
1026,2004-11-11,2.8250000476837163,2.934999942779541,2.8250000476837163,2.900000095367432,82212.0,-0.01739128776218568,-1.9333286709285167,-1.500002384188078,67.60563285689923,62.7905589634721,-0.05977916176181486,-0.09504097461029692,-0.1952722800224569,-0.27578928694122773,30.370383815342418,0.10999989509582475,0.020316697991753063,0.08262504339218202,-0.022236699823590556,0.1874867866079546,0.03019417178429551,0.13505591500006853,-0.1302260258345327,48.83723767015085,-22.25291610421666,0.052430871607886335,11,-0.005000114440918413,-0.032500028610229936,-0.14562499523162886,-0.17375004291534468,-0.03500008583068848,3,-0.009734567123437454,1.0714302744200463,2.875,3.250005960470162,2.8324999809265137,1.0588190745462238,2.802500009536743,-0.009734567123437454
1027,2004-11-12,2.8624999523162837,2.8949999809265137,2.8299999237060547,2.8949999809265137,50348.0,0.013274302300743113,3.0,0.43333343929708484,67.60563285689916,65.03914000969169,-0.08681238933273727,-0.12434578912460648,-0.22596579464142375,-0.3104421657669625,30.587994704705167,0.06999993324279741,0.034112893838639025,0.11087495088577226,-0.002207151477517044,0.22395705324906157,0.05433389970412783,0.1674160020674167,-0.14370333837406424,60.810803844597196,-6.348882283261581,0.05654105118164463,11,-0.042500019073485884,-0.06999993324279741,-0.1793749332427974,-0.21124994754791215,-0.049999952316283736,4,-0.009606957075076528,-1.9333286709285167,2.8250000476837163,1.0714302744200463,2.875,3.250005960470162,2.8324999809265137,-0.009606957075076528
1028,2004-11-15,2.852499961853028,3.0,2.8250000476837163,2.8675000667572017,119592.0,-0.0034934465082397947,-4.0000034059830005,0.46154128305759023,69.56521438665982,66.58412275047691,-0.0656924022175045,-0.1080729547083803,-0.20994122532564452,-0.2976243953852791,31.094135416341484,0.17499995231628374,0.04025839421612032,0.09337496757507369,-0.025725541269185914,0.2124754764193333,0.033824713152943886,0.1529252219972035,-0.11208301502707618,26.24999850988446,-38.747657834057236,0.059550254422129786,11,0.007500052452086958,-0.027499914169311968,-0.16437494754791304,-0.2012499570846562,-0.0374999046325688,0,-0.011393524643245612,3.0,2.8624999523162837,-1.9333286709285167,2.8250000476837163,1.0714302744200463,2.875,-0.011393524643245612
1029,2004-11-16,2.8324999809265137,2.9249999523162837,2.8299999237060547,2.8299999237060547,24220.0,-0.007011386921639717,-74.99828342551939,-0.16666931574347327,69.56521438665972,67.69182086256298,-0.03660893267858567,-0.08183306929434231,-0.18346069214760563,-0.2750939169158846,31.534407378340983,0.09500002861022905,0.0464724892138797,0.06674998998641968,-0.05324013326808963,0.18674011324092898,0.006754928359165024,0.12674505161367433,-0.06093306771967644,10.666656494140625,-53.905377597789766,0.059995061627254626,11,0.027500033378601074,-0.0074999332427978516,-0.14124995470046997,-0.1812499761581421,-0.0074999332427974075,1,-0.00970870762735776,-4.0000034059830005,2.852499961853028,3.0,2.8624999523162837,-1.9333286709285167,2.8250000476837163,-0.00970870762735776
1030,2004-11-17,2.837500095367432,2.8949999809265137,2.8299999237060547,2.8299999237060547,72432.0,0.0017652654808784085,-16.33295187233772,3.0000000000001776,67.44187765771854,68.34775833819084,-0.02678993005612096,-0.07928104625713184,-0.18211091652508538,-0.2770297542766822,32.33744844208198,0.06500005722045898,0.05446626368602514,0.06437510251998946,-0.054134015883473996,0.1828842209234529,0.005120543318257731,0.12362966172172118,-0.03852121174541523,7.142886336976842,-53.31354452213168,0.05925455920173165,11,0.02249991893768266,-0.012500047683716264,-0.1356250643730168,-0.1862500905990605,-0.00999999046325728,2,-0.008810606000770771,-74.99828342551939,2.8324999809265137,-4.0000034059830005,2.852499961853028,3.0,2.8624999523162837,-0.008810606000770771
1031,2004-11-18,2.799999952316284,2.8675000667572017,2.7925000190734863,2.852499961853028,69080.0,-0.013215909001156212,-1.2222277166522306,-6.99984105791814,58.99279736429367,68.19184367641707,0.02291827842842542,-0.03760514636439982,-0.13816274182061594,-0.23649261516676168,32.94683007394755,0.07500004768371538,0.05848092906004654,0.02299996614456168,-0.09359201128854577,0.13959194357766913,-0.03529602257199205,0.0812959548611154,0.20000004768371582,3.6144259914192283,-51.21440883382962,0.058295988716553775,11,0.07500004768371582,0.02500009536743164,-0.08999991416931152,-0.1487499475479126,0.027500152587890625,3,0.008035728046480672,-16.33295187233772,2.837500095367432,-74.99828342551939,2.8324999809265137,-4.0000034059830005,2.852499961853028,0.008035728046480672
1032,2004-11-19,2.75,2.8424999713897705,2.75,2.8424999713897705,54128.0,-0.017857126131349377,1.0,1.7619038968941862,51.572331948007395,66.45244982465871,0.08061154037306606,0.017215380999802132,-0.0823240105156966,-0.18303697776615335,32.99891790284839,0.09249997138977051,0.06262676728813021,-0.02949998378753671,-0.14118095108928275,0.08218098351420933,-0.08534046743840973,0.02634049986333631,0.24585000038146987,0.0,-48.98091784073195,0.05584048365087311,11,0.125,0.07500004768371582,-0.03249996900558472,-0.09874999523162842,0.07999992370605469,4,0.014545440673828347,-1.2222277166522306,2.799999952316284,-16.33295187233772,2.837500095367432,-74.99828342551939,2.8324999809265137,0.014545440673828347
1033,2004-11-22,2.75,2.7950000762939453,2.737499952316284,2.75,29824.0,0.0,-3.5999923706345727,-0.0,50.0,63.959013738169574,0.08088742646880442,0.019183412611949002,-0.07620365525785644,-0.18010506146008876,33.76679574653943,0.05750012397766113,0.0656071707548227,-0.030124986171722323,-0.1409529386720103,0.08070296632856566,-0.08553896242186632,0.02528899007842167,0.2360160003662113,6.666692097981787,-38.24953841398945,0.055413976250144006,11,0.11874997615814209,0.07500004768371582,-0.03125,-0.09874999523162842,0.07999992370605469,0,0.022727272727272707,1.0,2.75,-1.2222277166522306,2.799999952316284,-16.33295187233772,2.837500095367432,0.022727272727272707
1034,2004-11-23,2.744999885559082,2.775000095367432,2.7249999046325684,2.752500057220459,37192.0,-0.0018182234330610392,-1.1052652712945024,-100.0,52.73972155341684,61.676491445617145,0.08065177237981214,0.027773339339905334,-0.06517629215351528,-0.17177316050043512,34.35332270640878,0.050000190734863725,0.06805300410671755,-0.03650009632110596,-0.14470801943389544,0.07170782679168353,-0.09060405787750092,0.017603865235289007,0.22610515192413372,11.764689382804699,-33.76420024007921,0.05410396155639482,11,0.11750006675720215,0.08000016212463379,-0.028124868869781494,-0.09374988079071045,0.08500003814697266,1,0.025500974345986194,-3.5999923706345727,2.75,1.0,2.75,-1.2222277166522306,2.799999952316284,0.025500974345986194
1035,2004-11-24,2.7874999046325684,2.7874999046325684,2.744999885559082,2.762500047683716,6564.0,0.015482703404495757,2.400020980955015,-3.33323796808443,56.32910437356007,60.42354383635724,0.027306119471604884,-0.00805118800696647,-0.10127272207409277,-0.2112991179026107,35.79695008064897,0.04250001907348633,0.06502316947871689,0.0014999270439148837,-0.09922642005897497,0.10222627414680474,-0.04886324650752982,0.05186310059535959,0.16391672222259546,43.859599223007415,-2.3443013729143445,0.050363173551444824,11,0.07500004768371582,0.03750014305114746,-0.07062488794326782,-0.13624989986419678,0.050000190734863725,2,0.013452966577263803,-1.1052652712945024,2.744999885559082,-3.5999923706345727,2.75,1.0,2.75,0.013452966577263803
1036,2004-11-25,2.752500057220459,2.7874999046325684,2.75,2.7874999046325684,22484.0,-0.012555999501181248,1.1428610354223434,-1.4000019073595469,49.69696269109615,58.43369159571246,0.05692679079531082,0.030687922672739454,-0.060627530855859035,-0.17361829431933096,37.31859287203263,0.03749990463256836,0.05609594019214459,-0.03487492799758929,-0.1328071909441313,0.06305733494895271,-0.08384105947086029,0.014091203475681713,0.18080323185689728,23.404371884073853,-20.111153285484356,0.04896613147327102,11,0.1099998950958252,0.07249999046325684,-0.056250035762786865,-0.1012500524520874,0.0850000381469731,3,0.02724797316060834,2.400020980955015,2.7874999046325684,-1.1052652712945024,2.744999885559082,-3.5999923706345727,2.75,0.02724797316060834
1037,2004-11-26,2.762500047683716,2.7725000381469727,2.744999885559082,2.747499942779541,22436.0,0.0036330573134866206,-1.7499850990022292,-0.42857629427792915,44.66667175292967,55.66718685863133,0.03492255303167502,0.02388131583519071,-0.06362125198470503,-0.18029308977935976,38.737073833094826,0.027500152587890625,0.04276469352692658,-0.02612494230270368,-0.12199322032236459,0.06974333571695723,-0.07405908131253414,0.021809196707126777,0.1541389706380576,53.57150155652891,13.287023338305886,0.04793413900983045,11,0.06249988079071045,0.0625,-0.0662500262260437,-0.11125004291534424,0.13499999046325684,4,0.023529432071850875,1.1428610354223434,2.752500057220459,2.400020980955015,2.7874999046325684,-1.1052652712945024,2.744999885559082,0.023529432071850875
1038,2004-11-29,2.7850000858306885,2.7850000858306885,2.7300000190734863,2.775000095367432,38704.0,0.008144810048361206,10.000023841880648,0.6666613685130436,43.537430412603534,52.775210861513976,0.0020570549148115624,0.005399145611050038,-0.07911208984294849,-0.1997025185033099,40.23071775704672,0.05500006675720215,0.034627347092318406,-0.005999910831451238,-0.09884104201668675,0.08684122035378428,-0.052420476424068774,0.0404206547611663,0.11630780339594837,96.00028991699219,59.66588685503244,0.046420565592617716,11,0.02499985694885254,0.039999961853027344,-0.07687509059906006,-0.1337500810623169,0.18249988555908203,0,0.016157930516524255,-1.7499850990022292,2.762500047683716,1.1428610354223434,2.752500057220459,2.400020980955015,2.7874999046325684,0.016157930516524255
1039,2004-11-30,2.782500028610229,2.7950000762939453,2.75,2.7950000762939453,33876.0,-0.0008976865865027994,6.199984741269145,-1.2500059604702618,35.87787148696697,49.2680990647638,-0.003666860877658884,0.011024074332272704,-0.06940677204354051,-0.19409501309332322,40.971309584129585,0.04500007629394531,0.022890365587253214,-0.010124969482422141,-0.10106271154742696,0.08081277258258268,-0.055593840514924775,0.03534390155008049,0.10470322184888214,80.76917433884684,49.58485742684405,0.04546887103250241,11,0.013749957084656206,0.05250000953674361,-0.08562499284744218,-0.13125002384185747,0.1924998760223393,1,0.0170709414581931,10.000023841880648,2.7850000858306885,-1.7499850990022292,2.762500047683716,1.1428610354223434,2.752500057220459,0.0170709414581931
1040,2004-12-01,2.75,2.7874999046325684,2.737499952316284,2.7874999046325684,27336.0,-0.011680153917720482,1.6666709052299633,2.9999809265863244,37.903225186216254,46.924813267199646,0.01689242239923061,0.047951581610660376,-0.030011175809132595,-0.1587248087107307,41.634763318486065,0.04999995231628418,0.009492338888428264,-0.04387500286102286,-0.13152674603272496,0.04377674031067924,-0.08770087444687391,-4.913127517180982e-05,0.1242269827929876,30.76917433884752,1.742740366273111,0.043825871585851106,12,0.033749938011169434,0.08500003814697266,-0.05500000715255737,-0.09874999523162842,0.22250008583068848,2,0.02909088134765625,6.199984741269145,2.782500028610229,10.000023841880648,2.7850000858306885,-1.7499850990022292,2.762500047683716,0.02909088134765625
1041,2004-12-02,2.807499885559082,2.807499885559082,2.720000028610229,2.720000028610229,48904.0,0.020909049294211668,1.0000000000000102,-2.3333354526149934,41.66666064599851,45.82418312253199,-0.04406569676845651,-0.004253264092807019,-0.08020814393433628,-0.21259184444274526,42.59306041289301,0.08749985694885298,-0.001932888969309321,0.0101248860359191,-0.07354857068325593,0.09379834275509413,-0.03171184232366819,0.051961614395506395,0.05478893098107207,100.0,71.8961471711635,0.041836728359587426,12,-0.04374992847442627,0.04250013828277588,-0.11187487840652466,-0.14999985694885254,0.14500021934509277,3,0.010685738568561254,1.6666709052299633,2.75,6.199984741269145,2.782500028610229,10.000023841880648,2.7850000858306885,0.010685738568561254
1042,2004-12-03,2.799999952316284,2.799999952316284,2.752500057220459,2.799999952316284,27440.0,-0.002671392181127108,1.0,0.0,41.98473393587085,44.933598004295426,-0.03210341741581102,0.007157783188319833,-0.06614781621561416,-0.20206455826419667,43.06209821007075,0.05499982833862305,-0.013316020696029884,0.0003749608993528497,-0.08088606773234286,0.08163598953104856,-0.040255553416495005,0.041005475215200704,0.04805998543087764,91.42863370944497,60.48408635724395,0.04063051431584782,12,-0.03624999523162842,0.052500009536743164,-0.1043749451637268,-0.13624989986419678,0.15250015258789062,4,0.01339290846063279,1.0000000000000102,2.807499885559082,1.6666709052299633,2.75,6.199984741269145,2.782500028610229,0.01339290846063279
1043,2004-12-06,2.782500028610229,2.8475000858306885,2.7774999141693115,2.8475000858306885,12472.0,-0.006249972858598962,1.1538495396691486,-100.0,42.30770077225597,43.774484584166444,-0.010625983867039501,0.024329942281374084,-0.04312272426418229,-0.18096962320029997,43.012136870798386,0.07000017166137695,-0.019858557941441646,-0.01612496376037642,-0.09772854190422331,0.06547861438347047,-0.056926752832299865,0.024676825311547024,-0.0625,49.01958584373943,14.86931867845015,0.04080178907192338,12,0.0012500286102299363,0.0699999332427983,-0.08499997854232744,-0.11874997615814165,0.13999986648559615,0,0.04132974244538734,1.0,2.799999952316284,1.0000000000000102,2.807499885559082,1.6666709052299633,2.75,0.04132974244538734
1044,2004-12-07,2.8050000667572017,2.8299999237060547,2.782500028610229,2.782500028610229,11820.0,0.00808626699573134,-3.222205738990418,-0.34615412830576003,45.2554698795515,42.54408075149882,-0.026507494798869935,-0.0003541100072008696,-0.059802821403904804,-0.20026616386879814,42.8979205407637,0.04749989509582564,-0.019119814464542362,0.007750070095061901,-0.072363334128978,0.0878634743191018,-0.03230663201695805,0.04780677220708185,-0.08245003700256337,66.66666666666643,27.898050387804233,0.040056702112019844,12,-0.02125000953674272,0.04749989509582564,-0.10375005006790117,-0.1412500143051143,0.0699999332427983,1,0.057932228436782696,1.1538495396691486,2.782500028610229,1.0,2.799999952316284,1.0000000000000102,2.807499885559082,0.057932228436782696
1045,2004-12-08,2.802500009536743,2.8250000476837163,2.802500009536743,2.802500009536743,0.0,-0.0008912859753863467,0.0,0.0,50.40651352047067,42.62291973254043,-0.024200892224994774,-0.003756667363139954,-0.053164967296080334,-0.19494380458233262,42.288845935846254,0.0225000381469731,-0.017395221332186406,0.008875012397766113,-0.06251116565847736,0.08026119045400959,-0.026818076630355847,0.044568101425888074,-0.07745097866058392,64.70583835414598,20.602704966587957,0.03569308902812181,12,-0.01874995231628418,0.05750000476837158,-0.08687502145767212,-0.13874995708465576,0.11500000953674316,2,0.06155214790680397,-3.222205738990418,2.8050000667572017,1.1538495396691486,2.782500028610229,1.0,2.799999952316284,0.06155214790680397
1046,2004-12-09,2.797499895095825,2.845000028610229,2.797499895095825,2.845000028610229,48888.0,-0.001784162149474744,1.0000000000000187,-100.0,59.04759742235503,44.22080036247658,-0.013573687664228729,-0.0009722797242011083,-0.043999845326224474,-0.1867226306881511,41.2649636400319,0.04750013351440385,-0.01634415092355379,0.005249905586242498,-0.06463532905771174,0.07513514023019674,-0.029692711735734623,0.04019252290821962,-0.07000184312057556,47.36823612968963,-2.218072648352667,0.03494261732197716,12,-0.013749837875366211,0.06250011920928955,-0.0787498950958252,-0.1337498426437378,0.13000011444091797,3,0.06255592396684206,0.0,2.802500009536743,-3.222205738990418,2.8050000667572017,1.1538495396691486,2.782500028610229,0.06255592396684206
1047,2004-12-10,2.8350000381469727,2.8424999713897705,2.799999952316284,2.817500114440918,40364.0,0.013404877375290392,1.615402673239726,-0.36841841088189875,64.16666401757303,46.51293742969542,-0.04437466444448779,-0.04283442474249455,-0.07826405370000478,-0.2208707083082162,40.185749472683995,0.04500007629394531,-0.019287137454079062,0.044125044345855624,-0.02085015856965855,0.1091002472613698,0.011637442888098537,0.07661264580361271,-0.10510194549461405,82.14283281449036,26.006872913126003,0.032487601457757156,12,-0.05124998092651367,0.02499997615814209,-0.10562503337860107,-0.17124998569488525,0.2400000095367436,4,0.04144623110269974,1.0000000000000187,2.797499895095825,0.0,2.802500009536743,-3.222205738990418,2.8050000667572017,0.04144623110269974
1048,2004-12-13,2.8199999332427983,2.8475000858306885,2.8125,2.8475000858306885,24080.0,-0.005291042223046549,1.5454466638923567,-1.5714441416893479,62.09677481378375,49.42614891045284,-0.026694986895483996,-0.03203650983334372,-0.061586307593872736,-0.20265156578494103,38.281342458880616,0.03500008583068848,-0.01652596082873181,0.030749940872192738,-0.0291644779849225,0.09066435972930798,0.0007927314436351196,0.06070715030075036,-0.08774980072687288,57.6921101859673,-3.888946487678801,0.029957209428557688,12,-0.03624987602233931,0.04000008106231645,-0.07749992609024092,-0.1562498807907109,0.2425000667572017,0,0.04698587758795103,1.615402673239726,2.8350000381469727,1.0000000000000187,2.797499895095825,0.0,2.802500009536743,0.04698587758795103
1049,2004-12-14,2.8050000667572017,2.837500095367432,2.8050000667572017,2.837500095367432,20836.0,-0.005319101716554919,1.0,1.1818126647247011,53.09737351368176,51.11438761350456,-0.009127725362861216,-0.020240229158702494,-0.045532082536424046,-0.18508597522762082,36.180510619939966,0.03250002861023038,-0.012140962786304055,0.017125070095061812,-0.0397976746094737,0.07404781479959732,-0.011336302257205944,0.04558644244732957,-0.07044493517498118,15.000286101202645,-46.80561212254361,0.02846137235226781,12,-0.02125000953674272,0.05499994754791304,-0.046874999999999556,-0.1412500143051143,0.29499983787536666,1,0.04188942087066061,1.5454466638923567,2.8199999332427983,1.615402673239726,2.8350000381469727,1.0000000000000187,2.797499895095825,0.04188942087066061
1050,2004-12-15,2.8125,2.822499990463257,2.802500009536743,2.8050000667572017,32064.0,0.002673772928450946,-2.199984741269145,-0.23076697355390824,61.764689382804654,53.34750191759414,-0.007632314384158789,-0.031314657309827965,-0.05485077551742812,-0.19090855292493902,33.93434699986121,0.019999980926513672,-0.008466143651347569,0.02587500810623178,-0.027443172335685606,0.07919318854814916,-0.0007840821147269139,0.05253409832719047,-0.07568596933281002,30.000095367067843,-35.1488130127662,0.02665909022095871,12,-0.01249992847442627,0.047500014305114746,-0.04562497138977051,-0.1487499475479126,0.26250004768371626,2,0.022222222222222143,1.0,2.8050000667572017,1.5454466638923567,2.8199999332427983,1.615402673239726,2.8350000381469727,0.022222222222222143
1051,2004-12-16,2.822499990463257,2.837500095367432,2.8050000667572017,2.837500095367432,12284.0,0.0035555521647134825,3.3333068425652277,-2.0000317894267776,61.764689382804654,55.545274745031215,-0.01707655983234657,-0.041679502778240174,-0.06505951828546142,-0.19899633820627738,32.72695251315426,0.03250002861023038,-0.0012262275108088083,0.03474999666214007,-0.02066470423173916,0.0901646975560193,0.007042646215200232,0.06245734710907991,-0.08347223869279707,47.36836821763791,-18.450012988195994,0.027707350446939703,12,-0.009999990463256836,0.03750002384185791,-0.041249990463256836,-0.15374994277954102,0.20250010490417525,3,0.03365811476748215,-2.199984741269145,2.8125,1.0,2.8050000667572017,1.5454466638923567,2.8199999332427983,0.03365811476748215
1052,2004-12-17,2.789999961853028,2.8350000381469727,2.789999961853028,2.8350000381469727,8484.0,-0.011514624878668278,-1.0000000000000198,2.999984105539101,50.94337246095567,56.5047938215534,0.015484116347984855,-0.0063549488923144715,-0.03073236123873846,-0.16551211529962506,32.335322509381925,0.04500007629394487,0.007143776793494094,0.00024996995925929966,-0.05223812108871817,0.05273806100723677,-0.025994075564729435,0.026494015483248035,-0.04880276340136325,0.0,-59.43939303434124,0.02624404552398881,12,0.025000095367431197,0.07000005245208696,0.016250014305114302,-0.09624993801116988,0.2174999713897705,4,0.04928317188663778,3.3333068425652277,2.822499990463257,-2.199984741269145,2.8125,1.0,2.8050000667572017,0.04928317188663778
1053,2004-12-20,2.8125,2.845000028610229,2.775000095367432,2.799999952316284,30844.0,0.008064529912046536,-1.2400064087158569,-0.27777836646463205,55.263151290346144,57.6167584227528,-0.00258471404283922,-0.02522591103004057,-0.0519120905256365,-0.1863681980008116,32.03357561655855,0.06999993324279696,0.010920476645938315,0.01962500810623169,-0.030276868447697503,0.06952688466016088,-0.0053259301707329065,0.044575946383196285,-0.06917674380075489,53.57134342185488,-3.0390273013202957,0.024950938276964686,12,-0.0012499094009399414,0.047500014305114746,-0.00625002384185791,-0.11874997615814209,0.21250009536743208,0,0.09333335028754353,-1.0000000000000198,2.789999961853028,3.3333068425652277,2.822499990463257,-2.199984741269145,2.8125,0.09333335028754353
1054,2004-12-21,2.815000057220459,2.845000028610229,2.8125,2.845000028610229,1604.0,0.0008889092339410265,1.166670640313476,-2.3999885559518233,62.7451035390651,58.9877128692633,-0.00393042472948224,-0.023413252168875243,-0.053519138292521085,-0.18771200509463526,32.01123921073201,0.03250002861022905,0.015361545388829168,0.018625056743621915,-0.026752722665846385,0.06400283615309021,-0.004063832961112013,0.04131394644835584,-0.06959326442858504,57.14285714285723,-2.623219418850958,0.022688889704734146,12,-0.0037499666213989258,0.0074999332427974075,0.0274999737739563,-0.08875000476837158,0.23749995231628418,1,0.08792182513272251,-1.2400064087158569,2.8125,-1.0000000000000198,2.789999961853028,3.3333068425652277,2.822499990463257,0.08792182513272251
1055,2004-12-22,2.8250000476837163,2.8424999713897705,2.817500114440918,2.8250000476837163,14592.0,0.0035523944085213977,-2.3333439298087484,-0.0,54.21690207843341,58.4509689421609,-0.011625709906957216,-0.03210586268931648,-0.06144377326084394,-0.19596692470459898,31.8297361337188,0.027499914169311523,0.02155484038360944,0.02675004005432191,-0.020156903813961957,0.07365698392260578,0.003296568120179977,0.050203511988463845,-0.07755138903106618,71.42857142857233,16.059815370305316,0.023453471934142028,12,-0.013749957084656206,-0.017500042915344682,0.01749998331069902,-0.09874999523162886,0.2599999904632564,2,0.09734508046268209,1.166670640313476,2.815000057220459,-1.2400064087158569,2.8125,-1.0000000000000198,2.789999961853028,0.09734508046268209
1056,2004-12-23,2.827500104904175,2.845000028610229,2.789999961853028,2.845000028610229,42428.0,0.0008849759923041933,5.285749318801307,-100.0,56.79014962065019,57.6313562313917,-0.010530060004473096,-0.030249940427685473,-0.060426522506914715,-0.19585138159682502,31.296665396413403,0.05500006675720126,0.025392766327920757,0.02550009489059457,-0.01786494424192009,0.06886513402310923,0.0038175753243372412,0.0471826144568519,-0.07805041770796395,75.00008514957406,23.193287222406596,0.021682519566257434,12,-0.016250014305114746,-0.03375005722045943,0.014999926090240479,-0.1012500524520874,0.2824997901916504,3,0.08753313301395238,-2.3333439298087484,2.8250000476837163,1.166670640313476,2.815000057220459,-1.2400064087158569,2.8125,0.08753313301395238
1057,2004-12-24,2.827500104904175,2.827500104904175,2.827500104904175,2.827500104904175,0.0,0.0,1.0,-0.0,62.16215519596688,57.638620718300935,-0.013081460495905528,-0.026488707268198297,-0.05683669526153334,-0.19249070807362223,30.86574444309794,0.0,0.027468413981987627,0.022250092029571622,-0.018302041754294063,0.0628022258134373,0.0019740251376387796,0.042526158921504464,-0.07608940973527423,75.00008514957406,21.89719690613905,0.020276066891932756,12,-0.01750004291534424,-0.04375004768371582,0.022499918937683105,-0.1012500524520874,0.4224998950958252,4,0.06984968457497209,5.285749318801307,2.827500104904175,-2.3333439298087484,2.8250000476837163,1.166670640313476,2.815000057220459,0.06984968457497209
1058,2004-12-27,2.8299999237060547,2.8324999809265137,2.8299999237060547,2.8324999809265137,5060.0,0.0008841091809488333,1.0,-100.0,57.575705031782036,58.136213109200966,-0.015660472613225007,-0.026819442036631003,-0.056449575345807634,-0.19074292334635423,30.851261835521065,0.004999876022338867,0.027371732825512307,0.022499918937683105,-0.018314186348439065,0.06331402422380528,0.00209286629462202,0.04290697158074419,-0.07666744072391829,72.72711509534601,20.45842212999183,0.020407052643060978,12,-0.01999986171722412,-0.0462498664855957,0.020000100135803223,-0.10374987125396729,0.4049999713897705,0,0.06272085311730202,1.0,2.827500104904175,5.285749318801307,2.827500104904175,-2.3333439298087484,2.8250000476837163,0.06272085311730202
1059,2004-12-28,2.8299999237060547,2.8499999046325684,2.8299999237060547,2.8324999809265137,11980.0,0.0,-14.999618539004388,1.0,58.46150460330851,57.76919257814584,-0.013121137361523427,-0.02432559584202254,-0.05342251755831695,-0.18681145876260175,30.838459007992412,0.019999980926513672,0.02207163903538767,0.020124924182892023,-0.02008752138088843,0.060337369746672476,1.8701401001575135e-05,0.04023114696478247,-0.0747840886669473,66.66666666666642,15.3114356073891,0.020106222781890306,12,-0.017499923706054688,-0.04499995708465576,0.016875088214874268,-0.10374987125396729,0.38499999046325684,1,0.06890465615490649,1.0,2.8299999237060547,1.0,2.827500104904175,5.285749318801307,2.827500104904175,0.06890465615490649
1060,2004-12-29,2.8299999237060547,2.8324999809265137,2.8299999237060547,2.8324999809265137,6272.0,0.0,1.0,1.0,60.31746752588165,57.60839014959885,-0.011597299441728826,-0.01899899033596153,-0.050010669493127935,-0.182640491053502,31.160650629699973,0.0025000572204589844,0.018288372686282806,0.016124927997589023,-0.013543205934696267,0.04579306192987431,0.0012908610314465996,0.030958994963731445,-0.07099272588320904,66.66666666666642,14.19544122335597,0.014834066966142626,12,-0.017499923706054688,-0.04499995708465576,0.013750076293945312,-0.10374987125396729,0.5199999809265137,2,0.07862194057564187,-14.999618539004388,2.8299999237060547,1.0,2.8299999237060547,1.0,2.827500104904175,0.07862194057564187
1061,2004-12-30,2.837500095367432,2.859999895095825,2.7874999046325684,2.8350000381469727,23604.0,0.0026502374076233792,2.052653241512237,-1.0000000000001776,50.98041415626057,57.61250589352161,-0.018713911061957855,-0.025440743247449493,-0.05498922888126101,-0.18596357114952466,30.66424673822501,0.07249999046325684,0.01938303809555153,0.02212508916854894,-0.009174629974014525,0.053424808311112404,0.006475229597267429,0.03777494873983045,-0.07485318927219753,68.96578939579852,19.41140606053726,0.01564985957128165,12,-0.020000100135803667,-0.04750013351440474,0.006249904632567915,-0.11125004291534468,0.4524998664855957,3,0.08722464650613215,1.0,2.8299999237060547,-14.999618539004388,2.8299999237060547,1.0,2.8299999237060547,0.08722464650613215
1062,2004-12-31,2.837500095367432,2.837500095367432,2.837500095367432,2.837500095367432,0.0,0.0,1.0,0.0,57.7778531298544,57.89191720902253,-0.012591576578103059,-0.023702519531322963,-0.05169027197092779,-0.18170415794700645,30.14101656362734,0.0,0.017381772500470127,0.020250082015991655,-0.01165853170241915,0.05215869573440246,0.004295775156786252,0.03620438887519706,-0.06901200993216206,68.96578939579852,19.59638649802305,0.015954306859205503,12,-0.013750195503235307,-0.04750013351440474,0.006249904632567915,-0.11125004291534468,0.5874998569488517,4,0.09603516848273674,2.052653241512237,2.837500095367432,1.0,2.8299999237060547,-14.999618539004388,2.8299999237060547,0.09603516848273674
1063,2005-01-03,2.8975000381469727,2.9500000476837163,2.8499999046325684,2.8624999523162837,68192.0,0.0211453535728503,-2.3333280351587016,100.0,79.3650649482369,59.73857958781939,-0.06623120122849491,-0.07867912552101508,-0.1088349548846006,-0.23753156238456574,29.72237314518736,0.11249995231628418,0.016145319740302533,0.07450002431869507,0.029996888603529115,0.11900316003386102,0.05224845646111209,0.09675159217627805,-0.12352124413206944,67.69233026446081,13.39815318498892,0.02225156785758307,1,-0.028750061988830566,-0.0625,-0.07250005006790161,-0.17124998569488525,0.5450000762939453,0,0.1216565857505425,1.0,2.837500095367432,2.052653241512237,2.837500095367432,1.0,2.8299999237060547,0.1216565857505425
1064,2005-01-04,2.9674999713897705,2.9800000190734863,2.9249999523162837,2.9249999523162837,136116.0,0.024158734191963793,-1.588237274063403,1.2142832814490336,85.22726164376598,63.18417509507857,-0.1255243422948178,-0.14322393581778137,-0.17446259584115342,-0.3028297130842028,29.433372991186058,0.08249998092651367,0.02293129241967584,0.13637496232986468,0.05872061096132963,0.21402931369839973,0.09754778664559716,0.1752021380141322,-0.17943947708136232,93.50647259612288,34.646382115756715,0.03882717568426763,1,-0.08375000953674316,-0.1174999475479126,-0.1499999761581421,-0.2174999713897705,0.48250007629394576,1,0.09014319335638499,-2.3333280351587016,2.8975000381469727,1.0,2.837500095367432,2.052653241512237,2.837500095367432,0.09014319335638499
1065,2005-01-05,2.9749999046325684,2.9874999523162837,2.8949999809265137,2.9725000858306885,96444.0,0.00252735747771049,5.7272916431861605,0.05881923952922107,85.05745614467804,66.32498693108167,-0.12237860275720136,-0.14454910133733012,-0.176768181915695,-0.30553651861289977,28.826606895386597,0.09249997138977006,0.027446982174818668,0.13524990081787092,0.03573928128549042,0.2347605203502514,0.08549459105168067,0.18500521058406116,-0.16774545784765227,93.74997764826375,32.055044112107694,0.04975530976619016,1,-0.08749997615814209,-0.12124991416931197,-0.1593748927116394,-0.22499990463256836,0.4500000476837154,2,0.08067227469924387,-1.588237274063403,2.9674999713897705,-2.3333280351587016,2.8975000381469727,1.0,2.837500095367432,0.08067227469924387
1066,2005-01-06,2.9725000858306885,2.9749999046325684,2.952500104904175,2.9749999046325684,0.0,-0.0008402752544587333,17.001144492131615,-1.0,98.66676161036378,70.38105431045909,-0.10856419642037896,-0.13519816742039614,-0.1698825079354136,-0.29804977630712415,27.896905924183674,0.022499799728393555,0.030219368609997854,0.12400007247924805,0.010359377952670279,0.23764076700582581,0.06717972521595916,0.18082041974253693,-0.14361617838200846,90.00007947293572,19.654270335422964,0.05682034726328882,1,-0.08500015735626221,-0.11875009536743208,-0.16312509775161743,-0.21750009059906006,0.5774998664855953,3,0.12699741224612437,5.7272916431861605,2.9749999046325684,-1.588237274063403,2.9674999713897705,-2.3333280351587016,2.8975000381469727,0.12699741224612437
1067,2005-01-07,2.952500104904175,2.9874999523162837,2.9200000762939453,2.9749999046325684,26020.0,-0.006728336534572166,1.8421063198631067,9.000572246065808,87.83792665717287,73.74352337994696,-0.07707337727016661,-0.11166937561050538,-0.14604162207437632,-0.27324829510725435,26.60966492762601,0.06749987602233842,0.03535742678113962,0.09812508821487409,-0.024380285954976433,0.2206304623847246,0.036872401129948607,0.15937777529979957,-0.10458227207138249,74.54557434582324,1.9920718696433823,0.06125268708492527,1,-0.06500017642974854,-0.08250010013580322,-0.14562511444091797,-0.1962500810623169,0.7049999237060547,4,0.11430985434623953,17.001144492131615,2.9725000858306885,5.7272916431861605,2.9749999046325684,-1.588237274063403,2.9674999713897705,0.11430985434623953
1068,2005-01-10,2.952500104904175,2.984999895095825,2.9500000476837163,2.984999895095825,13780.0,0.0,1.1538506683099041,1.4444479766029819,87.67131877736104,76.98905828817502,-0.06467009114220001,-0.10670463020618648,-0.14212152600053995,-0.2687573105101482,25.178006930412085,0.03499984741210893,0.040370465873349026,0.09150007963180551,-0.037345003707233815,0.22034516297084483,0.02707753796228607,0.15592262130132495,-0.08783241773336359,62.162315418856764,-11.830755482421026,0.0644225416695196,1,-0.06500017642974854,-0.0712500810623169,-0.14437514543533325,-0.1962500810623169,0.7424998283386235,0,0.1600338122350191,1.8421063198631067,2.952500104904175,17.001144492131615,2.9725000858306885,5.7272916431861605,2.9749999046325684,0.1600338122350191
1069,2005-01-11,2.922499895095825,2.984999895095825,2.877500057220459,2.984999895095825,29768.0,-0.010160951309880928,2.4399948120117188,1.9230893378523115,74.07405227080595,78.51756770427771,-0.02253912997306884,-0.07109537835490176,-0.10887197683932559,-0.23539291929371498,23.546990312332504,0.10749983787536621,0.044233417304392564,0.05562487840652475,-0.073184194320417,0.1844339511334665,-0.008779657956945908,0.1200294147699954,0.06500005722045854,40.908982536906315,-32.028410440738064,0.06440453636347085,1,-0.034999966621398926,-0.041249871253967285,-0.10437488555908203,-0.1649998426437378,0.755000114440918,1,0.17792993601734342,1.1538506683099041,2.952500104904175,1.8421063198631067,2.952500104904175,17.001144492131615,2.9725000858306885,0.17792993601734342
1070,2005-01-12,2.875,2.9249999523162837,2.875,2.922499895095825,13784.0,-0.016253172558032825,-1.1052657996576616,0.7599983215332031,59.5959498655703,79.47484944975659,0.03577772040790883,-0.01968217713013143,-0.05780174988124154,-0.18457130840804048,21.936216801661338,0.049999952316283736,0.04858540382641818,0.004999983310699285,-0.12126206849011201,0.13126203511151058,-0.05813104258970636,0.06813100921110493,0.11029995441436746,0.0,-69.67428602211398,0.06313102590040565,1,0.03750002384185791,0.00625002384185791,-0.056874990463256836,-0.11000001430511475,0.8125,2,0.20000001658564037,2.4399948120117188,2.922499895095825,1.1538506683099041,2.952500104904175,1.8421063198631067,2.952500104904175,0.20000001658564037
1071,2005-01-13,2.9175000190734863,2.934999942779541,2.9124999046325684,2.9124999046325684,32204.0,0.01478261532990821,-7.999809269502194,-0.10526579965768036,65.51724137931035,80.33478147747391,0.0065029359949888565,-0.057656175225464956,-0.09656694619991013,-0.22263047797913282,19.907034135831697,0.059999942779541016,0.054454591979880895,0.042750000953674316,-0.08313528488582644,0.16863528679317508,-0.020192641966076064,0.1056926438734247,0.06749987602233887,37.77781074431148,-29.93301594830723,0.06294264291975044,1,0.0012499094009399414,-0.03624999523162842,-0.09562498331069946,-0.14250004291534424,0.6849999427795415,3,0.17395027589544454,-1.1052657996576616,2.875,2.4399948120117188,2.922499895095825,1.1538506683099041,2.952500104904175,0.17395027589544454
1072,2005-01-14,2.927500009536743,2.9500000476837163,2.890000104904175,2.942500114440918,31952.0,0.0034275888253232356,2.999999999999911,-2.9999523173755485,66.38657482539338,78.89272701938017,0.01185911200427503,-0.059897827192671116,-0.10320307803670037,-0.2286452366778029,18.4866246593954,0.05999994277954146,0.06105492393752909,0.04587498903274545,-0.07545832834966815,0.16720830641515905,-0.014791669658461348,0.10654164772395225,0.05309988975524904,47.72732691336511,-18.549686915747678,0.060666658691206715,1,0.0037499666213989258,-0.046249985694885254,-0.1056249737739563,-0.14625000953674316,0.5174999237060551,4,0.21263875004326538,-7.999809269502194,2.9175000190734863,-1.1052657996576616,2.875,2.4399948120117188,2.922499895095825,0.21263875004326538
1073,2005-01-17,3.0750000476837163,3.1175000667572017,2.9549999237060547,2.9600000381469727,299220.0,0.05038429980067316,-1.599997329717,-7.666613685130762,77.52810794737648,78.03726549755913,-0.12048499205512897,-0.19681447120698037,-0.24708723661944765,-0.3708227834546487,18.076418723208786,0.19000005722045854,0.07365387624872222,0.18025002479553276,0.03581009374879818,0.32468995584226734,0.10803005927216525,0.2524699903189003,-0.20000004768371626,82.47422376339479,15.575372307465031,0.07221996552336737,1,-0.07875001430511519,-0.12874996662139937,-0.2531250119209294,-0.2725000381469731,0.25,0,0.18943088516869744,2.999999999999911,2.927500009536743,-7.999809269502194,2.9175000190734863,-1.1052657996576616,2.875,0.18943088516869744
1074,2005-01-18,3.0625,3.0750000476837163,3.025000095367432,3.025000095367432,139664.0,-0.004065056094269659,-1.6666709052300264,0.32608610019798595,75.40984546306358,76.96530875515752,-0.10403212447202304,-0.17372880470747987,-0.23200914612470402,-0.35357774435355616,17.644044748512115,0.04999995231628418,0.08651193113157474,0.15537497997283944,-0.002115826239658336,0.3128657861853372,0.07662957686659055,0.23412038307908833,-0.18264999866485576,77.3195663437613,9.962089327433006,0.07874540310624895,1,-0.06624996662139893,-0.1162499189376831,-0.24062496423721313,-0.2437499761581421,0.1875,1,0.20653059044662792,-1.599997329717,3.0750000476837163,2.999999999999911,2.927500009536743,-7.999809269502194,2.9175000190734863,0.20653059044662792
1075,2005-01-19,3.0999999046325684,3.1675000190734863,3.0425000190734863,3.0750000476837163,148184.0,0.012244866818797773,-1.7777804268756274,0.6666645473850145,76.92307316104578,74.54934337189997,-0.1362659190097184,-0.19981466753842625,-0.2678122143816526,-0.3860265103840854,17.52733541838665,0.125,0.09239645471899793,0.1791248917579651,0.004714066611076095,0.3535357169048541,0.09191947918452081,0.26633030433140936,-0.21539690198898276,75.67562691218204,8.169572478023483,0.08720541257344441,1,-0.0787498950958252,-0.12874984741210938,-0.2781248688697815,-0.27499985694885254,0.26999998092651367,2,0.18629036215168004,-1.6666709052300264,3.0625,-1.599997329717,3.0750000476837163,2.999999999999911,2.927500009536743,0.18629036215168004
1076,2005-01-20,3.0750000476837163,3.122499942779541,3.0499999523162837,3.122499942779541,27644.0,-0.008064470231593512,2.0526379191784514,-1.9000066757584297,73.17074645779476,72.91965668308018,-0.10638491841086362,-0.16371582088671266,-0.23975914197115467,-0.35563050859877476,18.383520442081018,0.07249999046325728,0.08912908679136189,0.14175003767013594,-0.03974303164374193,0.3232431069840138,0.051003503013197005,0.23249657232707488,-0.17908116438293442,66.66666666666683,-0.6276944321825653,0.09074653465693887,1,-0.0537500381469731,-0.10374999046325728,-0.24500000476837203,-0.25000000000000044,0.29999995231628374,3,0.19918697327424661,-1.7777804268756274,3.0999999046325684,-1.6666709052300264,3.0625,-1.599997329717,3.0750000476837163,0.19918697327424661
1077,2005-01-21,3.025000095367432,3.0750000476837163,3.005000114440918,3.0750000476837163,113840.0,-0.016260146842582146,1.8000000000000178,1.05263289982885,62.68658345179152,70.14357498023912,-0.050309959507416124,-0.10346576045240186,-0.18843294628562912,-0.3003905422373516,18.972726403167872,0.0699999332427983,0.08427173389224052,0.08187508583068892,-0.09686227568806505,0.2606124473494429,-0.007493594928687841,0.17124376659006568,-0.11821796663574213,32.94124246878141,-32.885765823434355,0.08936868075937691,1,-0.0037500858306889207,-0.0537500381469731,-0.1887500882148747,-0.20000004768371626,0.4324998855590816,4,0.1909090407534184,2.0526379191784514,3.0750000476837163,-1.7777804268756274,3.0999999046325684,-1.6666709052300264,3.0625,0.1909090407534184
1078,2005-01-24,3.0074999332427983,3.0625,3.002500057220459,3.002500057220459,20476.0,-0.0057851773794764805,-23.000572218778313,-0.09999761581194412,54.444442089692096,67.96250718233757,-0.027030122455220074,-0.07587612885660722,-0.16946017103579836,-0.27809810743302066,19.44524867602904,0.059999942779541016,0.07718654176779838,0.05549992322921815,-0.11710854396654602,0.22810839042498232,-0.030804310368663934,0.14180415682710024,-0.09028908889743636,3.0302285928968384,-56.84607711728072,0.08630423359788213,1,0.013750076293944868,-0.03624987602233931,-0.16999989748001143,-0.18249988555908248,0.41750001907348544,0,0.14546966241434656,1.8000000000000178,3.025000095367432,2.0526379191784514,3.0750000476837163,-1.7777804268756274,3.0999999046325684,0.14546966241434656
1079,2005-01-25,3.025000095367432,3.0550000667572017,3.002500057220459,3.0550000667572017,15964.0,0.005818840403352787,2.5000039736468485,-6.000143054693868,55.43480289004763,67.50015751839062,-0.03180637273982878,-0.08223452918889906,-0.18460924672271783,-0.29037615830573804,19.49738599265359,0.05250000953674272,0.07465086312361491,0.06325007677078309,-0.10222450837061814,0.22872466191218432,-0.0194872157999173,0.14598736934148349,-0.09777768403294518,13.636389908389715,-40.22200121600743,0.0827372925707006,1,0.0037499666213984817,-0.04750013351440474,-0.18937504291534468,-0.20000004768371626,0.4749999046325679,1,0.09917353482920954,-23.000572218778313,3.0074999332427983,1.8000000000000178,3.025000095367432,2.0526379191784514,3.0750000476837163,0.09917353482920954
1080,2005-01-26,3.052500009536743,3.087500095367432,3.025000095367432,3.025000095367432,35236.0,0.00909088043052475,-3.5454687323896286,-0.9166646798432917,58.24741254464817,66.69239875898371,-0.03517957710609654,-0.09719379201197764,-0.20955124203459796,-0.31260070599391643,19.68427026730628,0.0625,0.07319119413175823,0.07962498664855966,-0.07829963960938269,0.237549612906502,0.0006626735195887079,0.1585872997775306,-0.11566649389269612,41.66666666666667,-7.30526779365961,0.07896231312897117,1,-0.023749947547912598,-0.07500004768371582,-0.23562496900558472,-0.22749996185302734,0.4600000381469731,2,0.06470106137468279,2.5000039736468485,3.025000095367432,-23.000572218778313,3.0074999332427983,1.8000000000000178,3.025000095367432,0.06470106137468279
1081,2005-01-27,3.0850000381469727,3.1124999523162837,3.0625,3.0850000381469727,38572.0,0.010647019986467443,-1.2222163353536868,0.0,63.31657135518029,66.35128726229337,-0.04628882465922679,-0.11615643655453667,-0.2378540332168635,-0.33938323535929227,21.451487331320802,0.05999994277954057,0.07785487270151048,0.0997500181198121,-0.05218398968802074,0.25168402592764494,0.02378301421589546,0.17571702202372874,-0.13893986236574785,75.00005418609268,28.054188289351657,0.07596700390391645,1,-0.02375006675720215,-0.10750007629394531,-0.27562499046325684,-0.25999999046325684,0.44499993324279785,3,0.09238244534457007,-3.5454687323896286,3.052500009536743,2.5000039736468485,3.025000095367432,-23.000572218778313,3.0074999332427983,0.09238244534457007
1082,2005-01-28,3.109999895095825,3.109999895095825,3.0625,3.0750000476837163,32756.0,0.008103681244642447,1.714291553133515,100.0,65.0717491572075,64.96724739671903,-0.04769420049697537,-0.12616299344325155,-0.25666771975464764,-0.3585420125040599,23.314207001404107,0.047499895095825195,0.09109057812989718,0.11112488508224505,-0.033729605981031696,0.2559793761455218,0.03869763955060668,0.18355213061388342,-0.15508212558291,97.72721854118073,50.52889526105376,0.07242724553163847,1,-0.02499985694885254,-0.13249993324279785,-0.30749982595443726,-0.2849998474121094,0.4700000286102295,4,0.08520903982088712,-1.2222163353536868,3.0850000381469727,-3.5454687323896286,3.052500009536743,2.5000039736468485,3.025000095367432,0.08520903982088712
1083,2005-01-31,3.25,3.4200000762939453,3.1124999523162837,3.1124999523162837,288624.0,0.045016112420113386,-3.472727524938552,3.9285899182561934,75.88933908855111,65.02052446621765,-0.17909362244043425,-0.25128411062903044,-0.38872729536411743,-0.49174780645718696,23.622555006584726,0.3100001811981201,0.10367169135554466,0.23349999189376813,0.05803520968431197,0.4089647741032243,0.14576760078904005,0.3212323829984962,-0.28657894050466215,59.28142071197781,10.8212615695113,0.08773239110472818,1,-0.03874993324279785,-0.14625000953674316,-0.4531249403953552,-0.4249999523162842,0.23000001907348633,0,0.06384614797738886,1.714291553133515,3.109999895095825,-1.2222163353536868,3.0850000381469727,-3.5454687323896286,3.052500009536743,0.06384614797738886
1084,2005-02-01,3.234999895095825,3.3324999809265137,3.2000000476837163,3.297499895095825,231748.0,-0.004615416893592239,-1.0000035987793008,-0.45454529691338935,79.99998410543185,65.36240346003832,-0.15315727843562055,-0.22684658997518525,-0.36563605388721276,-0.47005147586442586,23.511293194156906,0.1324999332427974,0.1165404959683154,0.20512489080429086,0.00617720496056906,0.40407257664801266,0.10565104788242996,0.30459873372615176,-0.24418409459257084,53.16450882752372,-1.3666471714404622,0.09947384292186098,2,-0.023749828338623047,-0.13124990463256836,-0.4381248354911804,-0.4099998474121094,0.23000001907348633,1,0.05873263164814735,-3.472727524938552,3.25,1.714291553133515,3.109999895095825,-1.2222163353536868,3.0850000381469727,0.05873263164814735
1085,2005-02-02,3.2149999141693115,3.247499942779541,3.2000000476837163,3.247499942779541,94176.0,-0.006182374520887324,1.9230678942155763,0.5200004577636719,75.7575619960441,65.64982740873269,-0.1286589008736132,-0.1981012642388018,-0.3389806284667731,-0.443523339306489,24.259727452274298,0.04749989509582475,0.1097365134761965,0.17312490940093994,-0.04031105094561083,0.3865608697474907,0.06640692922766434,0.27984288957421555,-0.1984330571186157,42.65730954527751,-13.414994239484031,0.10671798017327541,2,-0.003749847412109375,-0.11124992370605469,-0.41624993085861206,-0.3899998664855957,0.16000008583068848,2,0.08864699640414342,-1.0000035987793008,3.234999895095825,-3.472727524938552,3.25,1.714291553133515,3.109999895095825,0.08864699640414342
1086,2005-02-03,3.3499999046325684,3.369999885559082,3.1524999141693115,3.25,95580.0,0.04199066689497499,2.107145411630069,-3.076917433884752,80.07116242021463,67.58144729411303,-0.2464664545982438,-0.3197643258597296,-0.46449091958476263,-0.571383389560169,25.226465872294547,0.2174999713897705,0.10832685506939255,0.28924990892410296,0.03819378710776089,0.540306030740445,0.16372184801593193,0.414777969832274,-0.3092270544272777,80.41953658107164,22.329495336763458,0.125528060908171,2,-0.1387498378753662,-0.24624991416931152,-0.5512499213218689,-0.5249998569488525,0.07000017166137695,3,0.04850750676930882,1.9230678942155763,3.2149999141693115,-1.0000035987793008,3.234999895095825,-3.472727524938552,3.25,0.04850750676930882
1087,2005-02-04,3.289999961853028,3.375,3.2874999046325684,3.375,178656.0,-0.017910431190332088,1.058824849375624,-0.8500011920940279,67.4796675475878,69.02980567832368,-0.1619544026425772,-0.24578483403369455,-0.39582520389749476,-0.5039610656523221,27.132332750274387,0.08750009536743164,0.1012912829444228,0.2123749732971194,-0.05300689173912909,0.4777568383333679,0.07968404077899516,0.34506590581524366,-0.22647347808241802,57.723557064204165,2.6056751664971287,0.13269093251812433,2,-0.07874989509582564,-0.1612498760223393,-0.4862499833106999,-0.46499991416931197,0.08500003814697221,4,0.07294833201200634,2.107145411630069,3.3499999046325684,1.9230678942155763,3.2149999141693115,-1.0000035987793008,3.234999895095825,0.07294833201200634
1088,2005-02-07,3.4249999523162837,3.625,3.3499999046325684,3.390000104904175,424028.0,0.04103343222752498,-3.7826000422932915,-0.41176272593656077,74.57626954264691,71.15663530639026,-0.2587101268439542,-0.36213835088946666,-0.5211373947585627,-0.6308778932698056,29.390524052493145,0.3350000381469722,0.10155482974652408,0.32374997138977024,0.023440968588534616,0.6240589741910059,0.1735954699891522,0.4739044727903883,-0.34008505299427405,57.671955269150466,5.140920391930763,0.15015450140061787,2,-0.09999990463256792,-0.18749999999999956,-0.6181250214576717,-0.5999999046325679,-0.02749991416931108,0,0.045255466729261284,1.058824849375624,3.289999961853028,2.107145411630069,3.3499999046325684,1.9230678942155763,3.2149999141693115,0.045255466729261284
1089,2005-02-08,3.442500114440918,3.5,3.377500057220459,3.4500000476837163,185356.0,0.0051095364578908065,1.279072140026215,-0.21428474114442958,73.86760346034151,72.89221207480063,-0.23552819490661747,-0.3569868495571802,-0.5284660657793228,-0.6400711493085014,32.88790865647604,0.12249994277954102,0.11434774165050232,0.31525012254714957,-0.00898538658314596,0.6394856316774451,0.15313236798200158,0.47736787711229756,-0.31437840706466913,61.37569261215384,11.285991691468936,0.16211775456514776,2,-0.09875011444091797,-0.19250011444091797,-0.5906251072883606,-0.6175000667572021,-0.1725001335144043,1,0.010893218122276949,-3.7826000422932915,3.4249999523162837,1.058824849375624,3.289999961853028,2.107145411630069,3.3499999046325684,0.010893218122276949
1090,2005-02-09,3.4500000476837163,3.4600000381469727,3.3824999332427983,3.4375,67396.0,0.0021786297729771142,3.769233026446072,-1.6666878596178516,76.78570333792689,74.3887822951058,-0.20195030568401906,-0.33645049214517186,-0.5244499105682849,-0.639176150153633,36.52480918650035,0.07750010490417436,0.1364380946077941,0.2940000534057621,-0.03793762239303344,0.6259377292045576,0.12803121550636432,0.45996889130515983,-0.28212807689756714,62.96297978261285,14.351751941279893,0.16596883789939784,2,-0.10625004768371626,-0.20000004768371626,-0.5831250548362736,-0.6250000000000004,-0.14000010490417525,2,0.004347787327036778,1.279072140026215,3.442500114440918,-3.7826000422932915,3.4249999523162837,1.058824849375624,3.289999961853028,0.004347787327036778
1091,2005-02-10,3.4249999523162837,3.470000028610229,3.400000095367432,3.4200000762939453,37068.0,-0.007246404354173008,-2.1111193527707206,0.399988555951809,79.62960019525579,76.0063212993334,-0.13818045248489286,-0.2861514736129478,-0.4898404700163206,-0.606040859832135,40.58471432995991,0.06999993324279696,0.1587184684538503,0.24362496137618983,-0.08913649200251772,0.5763864147548974,0.07724423468683606,0.4100056880655436,-0.22055773919302668,40.74074335713031,-9.445630171991638,0.16638072668935375,2,-0.056249976158141646,-0.17499995231628374,-0.5543749928474422,-0.5899999141693111,-0.125,3,-0.014598526426976899,3.769233026446072,3.4500000476837163,1.279072140026215,3.442500114440918,-3.7826000422932915,3.4249999523162837,-0.014598526426976899
1092,2005-02-11,3.5499999523162837,3.5975000858306885,3.4549999237060547,3.4749999046325684,288508.0,0.0364963508730749,-1.4782634836061326,15.000381479186785,84.6645261306673,76.98134208179074,-0.2170253094670782,-0.3816937986669502,-0.6033387077732488,-0.7224953823041003,44.498339999440994,0.17250013351440474,0.18299223707146428,0.3374999642372125,-0.01134019674407405,0.6863401252184991,0.16307988374656945,0.5119200447278556,-0.3119131162428874,72.72726484566938,15.891220476940092,0.17442008049064325,2,-0.16124999523162797,-0.29999995231628374,-0.6793749928474422,-0.7149999141693111,-0.23749995231628374,4,-0.03661968387845105,-2.1111193527707206,3.4249999523162837,3.769233026446072,3.4500000476837163,1.279072140026215,3.442500114440918,-0.03661968387845105
1093,2005-02-14,3.6575000286102295,3.7100000381469727,3.6124999523162837,3.625,265904.0,0.030281712038842334,-2.3913000211466087,0.43333343929708146,86.24640698493874,77.67538906840264,-0.29127314099771473,-0.4672743038246647,-0.6972865589641941,-0.8212171319998562,47.09945097679383,0.16000008583068892,0.20736643119095888,0.4158750414848327,0.021125709652747293,0.8106243733169181,0.21850037556878998,0.6132497074008754,-0.38846013942270474,84.21052254185054,21.004932406470346,0.19737466591604277,2,-0.2262500524520874,-0.36500000953674316,-0.7787500619888306,-0.8075000047683716,-0.3050000667572017,0,-0.07723855814092051,-1.4782634836061326,3.5499999523162837,-2.1111193527707206,3.4249999523162837,3.769233026446072,3.4500000476837163,-0.07723855814092051
1094,2005-02-15,3.6949999332427983,3.732500076293945,3.6749999523162837,3.7300000190734863,124532.0,0.010252878835059986,1.874991804402441,-1.0769247698345608,86.40225488548613,78.85813272278509,-0.2868224748403918,-0.4795458735705451,-0.7212444232562611,-0.8496714493982487,49.853786011208065,0.07500004768371538,0.2326169856723732,0.4217499494552617,-0.01199474592030203,0.8554946448308254,0.2048776017674796,0.6386222971430437,-0.38186402915932893,89.28567779308977,22.390764658788413,0.21687234768778188,2,-0.2524999380111699,-0.39124989509582564,-0.8106249570846562,-0.842499971389771,-0.3574998378753662,1,-0.08051418145351208,-2.3913000211466087,3.6575000286102295,-1.4782634836061326,3.5499999523162837,-2.1111193527707206,3.4249999523162837,-0.08051418145351208
1095,2005-02-16,3.677500009536743,3.712500095367432,3.6124999523162837,3.6875,84828.0,-0.00473610934295654,2.3333280351586674,0.2857133125796182,84.14985163082412,79.3113204128528,-0.21994742712350357,-0.4390743356593636,-0.6900460056686013,-0.8240140613181399,51.45039826121999,0.10000014305114835,0.2391258744065805,0.3753750205039976,-0.08582840840401262,0.8365784494120079,0.14477330604999228,0.605976734958003,-0.31404040478801676,83.45862559031019,16.86237656522374,0.23060171445400515,2,-0.16750001907348633,-0.3737499713897705,-0.7931250333786011,-0.8250000476837158,-0.27500009536743164,2,-0.11080898097987024,1.874991804402441,3.6949999332427983,-2.3913000211466087,3.6575000286102295,-1.4782634836061326,3.5499999523162837,-0.11080898097987024
1096,2005-02-17,3.6875,3.7000000476837163,3.627500057220459,3.697499990463257,207940.0,0.002719236012868498,8.666597790669439,1.0,83.87096593761399,81.13257578952236,-0.19784378690222182,-0.4224961981153901,-0.6857876749233469,-0.8257156217611623,53.133293421159856,0.07249999046325728,0.247061247538225,0.3547500133514405,-0.12396234154926278,0.8334623682521438,0.11539383590108887,0.5941061908017922,-0.27975553866584724,83.78376520723087,20.252707030135383,0.23935617745035156,2,-0.14625000953674316,-0.37624990940093994,-0.7906249761581421,-0.8350000381469727,-0.2850000858306885,3,-0.10237289687334483,2.3333280351586674,3.677500009536743,1.874991804402441,3.6949999332427983,-2.3913000211466087,3.6575000286102295,-0.10237289687334483
1097,2005-02-18,3.602499961853028,3.6875,3.595000028610229,3.6875,98108.0,-0.02305085780256877,1.1764689382804803,8.50001192094028,72.10030738801504,80.85746888345217,-0.0713579851413293,-0.3077937401450712,-0.5884319743944517,-0.7335456964724067,55.63022016059023,0.09249997138977095,0.2607347440794454,0.24087498188018852,-0.22926854888886394,0.711018512649241,0.005803216495662067,0.475946747264715,-0.15578482672369987,5.454495012285701,-56.192825147425694,0.23507176538452634,2,-0.04749989509582564,-0.29124987125396773,-0.7024999856948857,-0.742499947547913,-0.20000004768371626,4,-0.08396946918526715,8.666597790669439,3.6875,2.3333280351586674,3.677500009536743,1.874991804402441,3.6949999332427983,-0.08396946918526715
1098,2005-02-21,3.4449999332427983,3.660000085830689,3.4449999332427983,3.660000085830689,141168.0,-0.043719647544205875,1.0,2.529412424687825,61.170214115089216,79.4466478450908,0.09976918443177407,-0.12209672291317863,-0.4196681283044019,-0.5704373685036015,57.612740074311255,0.21500015258789062,0.2543732772436651,0.06149995326995894,-0.37904814658321984,0.5020480531231377,-0.15877409665663045,0.28177400319654833,0.2875001430511466,0.0,-60.12942624683584,0.22027404992658933,2,0.11250007152557329,-0.1012499332427983,-0.5387499332427983,-0.5849999189376835,-0.08749985694885298,0,-0.038461519828848156,1.1764689382804803,3.602499961853028,8.666597790669439,3.6875,2.3333280351586674,3.677500009536743,-0.038461519828848156
1099,2005-02-22,3.3250000476837163,3.462500095367432,3.315000057220459,3.4449999332427983,126676.0,-0.034833058892435265,-1.1071454116300623,0.5581386064832065,55.28846815140316,77.05806615769927,0.22501122172796695,0.02269433273764898,-0.2890830343917612,-0.4457095494094707,59.22355195760283,0.1475000381469731,0.2634967107061783,-0.07349992990493748,-0.4819095696170441,0.33490970980716916,-0.277704749760991,0.13070488995111607,0.4017500257492057,2.515720629832958,-57.35255095516379,0.2042048198560534,2,0.19875001907348588,0.042500019073485884,-0.3537499904632573,-0.4062500000000009,0.029999971389770064,1,0.008270650759379272,1.0,3.4449999332427983,1.1764689382804803,3.602499961853028,8.666597790669439,3.6875,0.008270650759379272
1100,2005-02-23,3.25,3.302500009536743,3.212500095367432,3.302500009536743,114796.0,-0.02255640499493028,2.4285675360238885,0.43750049670584684,44.89796414865837,73.19899548585511,0.30023019028744447,0.11936936109155027,-0.20439282365155975,-0.3678466516941268,60.22418446651018,0.11249995231628418,0.2520971297831993,-0.15837497711181658,-0.5402480653538544,0.22349811113022122,-0.34931152123283526,0.0325615670092021,0.4602800727844234,7.692288882161454,-47.52843653403746,0.19093654412101888,2,0.22250008583068848,0.11750006675720215,-0.278749942779541,-0.3312499523162846,0.125,2,0.026923106266902197,-1.1071454116300623,3.3250000476837163,1.0,3.4449999332427983,1.1764689382804803,3.602499961853028,0.026923106266902197
1101,2005-02-24,3.369999885559082,3.4500000476837163,3.255000114440918,3.255000114440918,78804.0,0.03692304171048688,-2.391309936476879,-2.1904714329181068,53.846150319251635,69.77473150680892,0.19177530876881654,0.022994653798698916,-0.31343072573250463,-0.4834983878260348,61.30746039270765,0.20000004768371626,0.24323238847866424,-0.052625083923339755,-0.40371918274694085,0.29846901490026134,-0.22817213333514053,0.12292196548846102,0.31041338858032175,33.15785722388356,-20.847960557645607,0.1755470494118006,2,0.10250020027160645,-0.002499818801879883,-0.37374985218048096,-0.4262498617172241,0.030000209808350053,3,0.009643925731124492,2.4285675360238885,3.25,-1.1071454116300623,3.3250000476837163,1.0,3.4449999332427983,0.009643925731124492
1102,2005-02-25,3.375,3.525000095367432,3.3350000381469727,3.5,114640.0,0.0014837135343368502,1.171426858709211,-1.0869586850878212,47.25275013185073,65.44210296757693,0.17806649828978438,0.04096596127575536,-0.30613700921787146,-0.48287960103777117,62.583163314843425,0.19000005722045943,0.23170537468424168,-0.060874974727630704,-0.38092135702067376,0.25917140756541235,-0.22089816587415223,0.09914821641889082,0.2773384834130854,36.31282862472159,-16.5175249822465,0.16002319114652158,2,0.09750008583068848,-0.0074999332427978516,-0.3787499666213989,-0.4312499761581421,-0.02500009536743164,4,0.008148122716832962,-2.391309936476879,3.369999885559082,2.4285675360238885,3.25,-1.1071454116300623,3.3250000476837163,0.008148122716832962
1103,2005-02-28,3.4574999809265137,3.494999885559082,3.4249999523162837,3.4549999237060547,88912.0,0.024444438793041146,-1.2399978637695137,-0.020000457763671875,50.76922399757816,61.48287731336494,0.07175928136914189,-0.026552965858020805,-0.37585638449447734,-0.5596230796095982,61.76490814400801,0.11999988555908203,0.22246451288603808,0.011250007152557195,-0.2966482449914998,0.31914825929661417,-0.1426991189194715,0.1651991332245859,0.1684481992038327,78.39996337890611,25.549631464092755,0.1539491260720285,2,0.005000114440918413,-0.08999991416931152,-0.4612499475479126,-0.5137499570846558,-0.09249997138977051,0,-0.015907466973423823,1.171426858709211,3.375,-2.391309936476879,3.369999885559082,2.4285675360238885,3.25,-0.015907466973423823
1104,2005-03-01,3.4249999523162837,3.4749999046325684,3.377500057220459,3.4574999809265137,69368.0,-0.009399863713526524,1.8888896738074634,-12.999713904253468,48.749995231628375,57.54955993567651,0.06921031405614686,0.022041297669277427,-0.3307704916514491,-0.5217366024825689,60.753381794367975,0.09749984741210938,0.19361760569361408,-0.030750024318695335,-0.32250561833234714,0.2610055696949565,-0.17662782132552124,0.11512777268813057,0.17614134272828785,67.99995422363253,15.7501472954865,0.14587779700682602,3,0.03125011920929044,-0.05749988555908159,-0.42874991893768266,-0.4812499284744258,-0.049999952316283736,1,-0.01970799327360251,-1.2399978637695137,3.4574999809265137,1.171426858709211,3.375,-2.391309936476879,3.369999885559082,-0.01970799327360251
1105,2005-03-02,3.5,3.5,3.3975000381469727,3.3975000381469727,112852.0,0.021897824446098113,1.0,-3.1538422037192833,53.57143100427134,54.18294494308289,-0.03756646714288747,-0.032161434287077295,-0.3923760536430394,-0.5903404629515148,59.73638303190732,0.10249996185302734,0.15085923814371593,0.03000001907348615,-0.23921424545674785,0.29921428360372015,-0.10460711319163085,0.16460715133860315,0.07782282306394306,90.74070476536946,35.50519779998646,0.13460713226511695,3,-0.04999995231628418,-0.12124991416931152,-0.49687498807907104,-0.5562499761581421,-0.17499995231628374,2,-0.041428565979003906,1.8888896738074634,3.4249999523162837,-1.2399978637695137,3.4574999809265137,1.171426858709211,3.375,-0.041428565979003906
1106,2005-03-03,3.5125000476837163,3.622499942779541,3.4874999523162837,3.5199999809265137,178464.0,0.0035714421953474407,-3.6956417177710037,-0.07317010764893174,48.00000508626308,51.50513357622155,-0.08660862796378677,-0.03358510013116822,-0.39114079535694435,-0.5956280967718395,58.3778538149279,0.13499999046325728,0.10199378889586086,0.03437505960464504,-0.22934266972186323,0.2980927889311533,-0.0974838050586091,0.16623392426789918,-0.2999999523162842,61.739154231578894,8.356178239540313,0.13185886466325425,3,-0.07624995708465576,-0.11500000953674361,-0.5093750357627873,-0.5687500238418584,-0.21749997138977095,3,-0.03914592051732191,1.0,3.5,1.8888896738074634,3.4249999523162837,-1.2399978637695137,3.4574999809265137,-0.03914592051732191
1107,2005-03-04,3.5299999713897705,3.619999885559082,3.5225000381469727,3.5499999523162837,144000.0,0.0049821846173623285,-4.571444141689374,2.6666878596179897,42.477871376036966,49.42820660521575,-0.1290446070037845,-0.03392212941445738,-0.3944188701960556,-0.6057406235618306,56.92751134558509,0.10749983787536577,0.0547396727881897,0.03987498283386248,-0.20923646201612023,0.2889864276838452,-0.08468073959112887,0.16443070525885384,-0.3092998790740964,62.244892001198906,12.234233325725043,0.12455572242499124,3,-0.11249995231628418,-0.13249993324279785,-0.5106250047683716,-0.5862499475479126,-0.17750000953674272,4,-0.03682716064475122,-3.6956417177710037,3.5125000476837163,1.0,3.5,1.8888896738074634,3.4249999523162837,-0.03682716064475122
1108,2005-03-07,3.5799999237060547,3.622499942779541,3.5374999046325684,3.5750000476837163,66732.0,0.01416429255567353,-1.124996647245526,-0.24999403952982147,43.31395211833545,48.097704823763785,-0.1764349827248255,-0.07559001798116505,-0.42940333507705475,-0.6483866136067911,54.68893963432089,0.09249997138977051,0.005636018685135635,0.08212493658065778,-0.16809745538882126,0.3323473285501368,-0.04298625940408174,0.2072361325653973,-0.3512638343811032,82.65304533653041,36.05676509730203,0.12511119598473947,3,-0.16249990463256836,-0.15749990940094039,-0.5487499237060547,-0.6362498998641968,-0.19499993324279785,0,-0.06424581675280816,-4.571444141689374,3.5299999713897705,-3.6956417177710037,3.5125000476837163,1.0,3.5,-0.06424581675280816
1109,2005-03-08,3.4800000190734863,3.5625,3.452500104904175,3.5374999046325684,128652.0,-0.02793293485019055,1.0465082237717571,-11.500262266941082,39.522545546808345,47.50043609022489,-0.05826312258414834,0.028842080558937777,-0.31524036381462306,-0.5414996636070413,52.04030041813166,0.12749981880187988,-0.028469890629443828,-0.01974996328353873,-0.2687844109829718,0.22928448441589433,-0.14426718713325526,0.1047672605661778,-0.24338865267944287,36.666673730923854,-5.049202993045128,0.12451722384971649,3,-0.041249990463256836,-0.03750002384185791,-0.32249999046325684,-0.4099999666213989,-0.11249995231628462,1,-0.03304597957081645,-1.124996647245526,3.5799999237060547,-4.571444141689374,3.5299999713897705,-3.6956417177710037,3.5125000476837163,-0.03304597957081645
1110,2005-03-09,3.4649999141693115,3.5,3.4549999237060547,3.4800000190734863,57844.0,-0.004310374948839346,-1.5714266251592293,0.26087190884513956,38.25857055038585,45.768482782573145,-0.010681287819301666,0.04745668504710254,-0.28595948305723784,-0.5194701482341819,49.2485254475222,0.04500007629394531,-0.04390051366585146,-0.035500061511993586,-0.28399341760612407,0.2129932945821369,-0.1597467395590586,0.08874661653507143,-0.22067077624755793,7.352835991703026,-27.842051615334988,0.12424667804706523,3,0.013750076293945312,-0.022499918937683105,-0.30749988555908203,-0.3949998617172241,-0.06499981880187944,2,-0.025974001846660322,1.0465082237717571,3.4800000190734863,-1.124996647245526,3.5799999237060547,-4.571444141689374,3.5299999713897705,-0.025974001846660322
1111,2005-03-10,3.375,3.4725000858306885,3.3624999523162837,3.4725000858306885,83108.0,-0.025974001846660322,1.2564110088153755,6.499960263848049,38.05774311064074,44.746815335772034,0.08951605039561183,0.14073418030791895,-0.1826719511807524,-0.4234117375333817,45.986133795734176,0.11000013351440474,-0.04644412601603065,-0.1229999780654909,-0.3756626380085768,0.129662681877595,-0.24933130803703385,0.003331351906052049,-0.1231074459810908,4.807710823928953,-32.73847082993763,0.126331329971543,3,0.1174999475479126,0.06749999523162842,-0.2174999713897705,-0.3049999475479126,0.0,3,-0.014814800686306251,-1.5714266251592293,3.4649999141693115,1.0465082237717571,3.4800000190734863,-1.124996647245526,3.5799999237060547,-0.014814800686306251
1112,2005-03-11,3.4200000762939453,3.4874999523162837,3.375,3.3875000476837163,47836.0,0.0133333559389468,-2.9130333826754913,-0.33333333333332876,48.51191312480218,44.496003016574704,0.057631039335073186,0.09011575868855726,-0.21358754305681682,-0.46167087553874575,42.30358098560324,0.11249995231628374,-0.028062607671522244,-0.07149990797042838,-0.3252164853103685,0.18221666936951175,-0.19835819664039844,0.05535838069954169,-0.16069537449982363,22.11543311028982,-19.34646939021198,0.12685828866997015,3,0.07249987125396729,0.052500009536743164,-0.2625000476837158,-0.3500000238418579,-0.08000016212463379,4,-0.036549706786982106,1.2564110088153755,3.375,-1.5714266251592293,3.4649999141693115,1.0465082237717571,3.4800000190734863,-0.036549706786982106
1113,2005-03-14,3.375,3.4500000476837163,3.327500104904175,3.3624999523162837,63400.0,-0.013157916751484144,-1.9697048513275006,0.3846165132230685,53.26797029149079,44.9980002454483,0.10023900935059604,0.11896593237924291,-0.1566697690265184,-0.4107218654220377,38.07655176454434,0.12249994277954146,-0.02972144690159073,-0.10237498283386248,-0.3485214522735598,0.14377148660583483,-0.22544821755371114,0.020698251885986174,-0.1084313933861698,20.212730340350284,-25.094315110375263,0.12307323471984875,3,0.10000002384185791,0.09750008583068848,-0.2049999237060547,-0.3049999475479126,-0.0025000572204589844,0,-0.006666677969473289,-2.9130333826754913,3.4200000762939453,1.2564110088153755,3.375,-1.5714266251592293,3.4649999141693115,-0.006666677969473289
1114,2005-03-15,3.3975000381469727,3.4249999523162837,3.369999885559082,3.3949999809265137,20400.0,0.006666677969473289,-1.0952307426817025,0.20000381468270667,60.350878484507966,45.75127218769682,0.08205705682362563,0.0769820874011451,-0.16900159224250988,-0.4267623957010471,33.58482464221698,0.055000066757201704,-0.0226295379633914,-0.06499994993209857,-0.2908958175827885,0.16089591771859135,-0.1779478837574433,0.04794798389324617,-0.12381280480982815,40.579696123242435,-9.093532495504341,0.11294793382534492,3,0.07749998569488525,0.07500004768371582,-0.11625003814697266,-0.2250000238418579,0.10249996185302734,1,-0.003679189858238674,-1.9697048513275006,3.375,-2.9130333826754913,3.4200000762939453,1.2564110088153755,3.375,-0.003679189858238674
1115,2005-03-16,3.2699999809265137,3.400000095367432,3.2574999332427983,3.400000095367432,57968.0,-0.03752761023955686,1.1923082566115097,-51.99885561701334,43.0555647537998,45.201889928534236,0.19389023446488363,0.1817040128576095,-0.0328470175868949,-0.2931593163558128,29.680914845635986,0.1425001621246338,-0.028766029036153995,-0.1721250057220458,-0.389727206375559,0.0454771949314674,-0.28092610604880264,-0.06332390539528898,0.35249996185302734,5.434802890047408,-44.41376752301114,0.1088011003267567,3,0.16999995708465576,0.2025001049041748,0.026875019073486328,-0.09749996662139893,0.2674999237060547,2,0.02981654018330082,-1.0952307426817025,3.3975000381469727,-1.9697048513275006,3.375,-2.9130333826754913,3.4200000762939453,0.02981654018330082
1116,2005-03-17,3.309999942779541,3.309999942779541,3.202500104904175,3.2625000476837163,78132.0,0.012232404307749745,3.5263189595892164,-0.36538348677694577,45.69536110146209,45.5593887869148,0.13649920354853595,0.11802375965353473,-0.06346863259048385,-0.3272007943906492,25.70969929853063,0.10749983787536621,-0.029424658929143366,-0.11325004100799552,-0.3052142507171838,0.07871416870119274,-0.20923214586258965,-0.017267936153401386,0.30519999980926515,37.719261554523484,-13.269711522013196,0.09598210485459414,3,0.1025000810623169,0.15750014781951904,-0.013124942779541016,-0.13749992847442627,0.2675001621246338,3,0.02719037889538889,1.1923082566115097,3.2699999809265137,-1.0952307426817025,3.3975000381469727,-1.9697048513275006,3.375,0.02719037889538889
1117,2005-03-18,3.2999999523162837,3.3624999523162837,3.289999961853028,3.3125,20344.0,-0.0030211452072895773,-3.461533947107869,-0.26315947979462,38.461538461538446,45.020231713937356,0.12342180639359857,0.10983028470178535,-0.04336837703756746,-0.31143956798174566,21.869553582968084,0.07249999046325595,-0.04281400227387433,-0.10812503099441573,-0.28790467823938704,0.07165461625055558,-0.19801485461690138,-0.018235207371930073,0.29869199676513736,39.39388684988753,-7.792030082925663,0.08988982362248554,3,0.08250010013580367,0.16750013828277632,0.00937503576278731,-0.127499938011169,0.33249998092651456,4,0.02272728750528419,3.5263189595892164,3.309999942779541,1.1923082566115097,3.2699999809265137,-1.0952307426817025,3.3975000381469727,0.02272728750528419
1118,2005-03-21,3.3125,3.3499999046325684,3.307499885559082,3.309999942779541,12972.0,0.0037878932922232877,-10.333079026002924,-0.20000381468270667,41.509439394370204,45.24099769699978,0.07709371402854037,0.091590606538829,-0.04541466239917513,-0.31804720334713643,19.820313295806613,0.049999952316284624,-0.051069289438443466,-0.08899998664855957,-0.27277902520585595,0.09477905190873681,-0.18088950592720776,0.0028895326300886204,0.27034427531433103,49.43818900337761,4.6833090407896165,0.09188951927864825,3,0.0387500524520874,0.15500009059906006,0.006874978542327881,-0.13999998569488525,0.23749995231628374,0,0.008301860881301693,-3.461533947107869,3.2999999523162837,3.5263189595892164,3.309999942779541,1.1923082566115097,3.2699999809265137,0.008301860881301693
1119,2005-03-22,3.352499961853028,3.4124999046325684,3.3050000667572017,3.3499999046325684,22136.0,0.012075460182046083,-1.3243275287907248,1.0000000000001776,38.24700998432333,45.239713189659504,0.019116166563395875,0.056661571665582944,-0.07331338054843384,-0.3520619242417853,19.035624439795203,0.10749983787536666,-0.055227063871882365,-0.05037502050399745,-0.2321446496134727,0.1313946086054778,-0.1412598350587353,0.0405097940507404,0.21513054664489717,71.42857142857164,31.14843631235786,0.09088481455473768,3,-0.007499933242798296,0.11500012874603227,0.009375035762786421,-0.12124991416931197,0.09000015258789018,1,0.005965691619414182,-10.333079026002924,3.3125,-3.461533947107869,3.2999999523162837,3.5263189595892164,3.309999942779541,0.005965691619414182
1120,2005-03-23,3.337500095367432,3.400000095367432,3.3250000476837163,3.400000095367432,26760.0,-0.004474233156233853,1.4000015258789062,-24.99942780850214,36.111112162339644,45.02342086207049,0.015788550426840242,0.08279792874105585,-0.044605770817236046,-0.3307040967005288,19.123176188735325,0.07500004768371582,-0.06573173745141991,-0.06974989175796464,-0.23986517347511915,0.10036538995918987,-0.1548075326165419,0.015307749100612611,0.21552519698674288,64.28577105209699,25.616279519092316,0.08505764085857714,3,0.0074999332427974075,0.12000000476837114,0.03562492132186845,-0.08375000953674361,0.08749985694885165,2,0.048689108610999954,-1.3243275287907248,3.352499961853028,-10.333079026002924,3.3125,-3.461533947107869,3.2999999523162837,0.048689108610999954
1121,2005-03-24,3.4024999141693115,3.4249999523162837,3.3250000476837163,3.375,49604.0,0.0194756005826342,1.7586184217016934,-0.4399986267089844,40.590398502273345,44.1432525706784,-0.05017680492528109,0.021457930680338855,-0.0962300310906059,-0.38910302651540185,18.423609540511983,0.09999990463256747,-0.06327462508305093,-0.00637507438659668,-0.17561077028125638,0.16286062150806302,-0.09099292233392653,0.07824277356073317,0.13650437068686339,83.333303898939,45.67773725614288,0.08461784794732975,3,-0.07624983787536621,0.04875016212463379,0.004375100135803223,-0.14874982833862305,0.022500038146972212,3,0.03967670650073063,1.4000015258789062,3.337500095367432,-1.3243275287907248,3.352499961853028,-10.333079026002924,3.3125,0.03967670650073063
1122,2005-03-25,3.4024999141693115,3.4024999141693115,3.4024999141693115,3.4024999141693115,0.0,0.0,1.0,0.0,35.85656886119477,42.20865241175662,-0.05913939984458594,0.0249004483526023,-0.08290107642385669,-0.38271455169099067,17.30263146226119,0.0,-0.05864596931113075,-0.007750070095062345,-0.17627227734216389,0.1607721371520392,-0.09201117371861312,0.07651103352848843,0.12304420348878331,81.24995032941568,47.25029746718307,0.08426110362355077,3,-0.08874988555908203,0.04250013828277588,0.023750126361846924,-0.14874982833862305,0.06000018119812056,4,0.051432827376745927,1.7586184217016934,3.4024999141693115,1.4000015258789062,3.337500095367432,-1.3243275287907248,3.352499961853028,0.051432827376745927
1123,2005-03-28,3.4024999141693115,3.4024999141693115,3.4024999141693115,3.4024999141693115,0.0,0.0,1.0,0.0,42.654017297214246,40.24233450205732,-0.06127168115947601,0.021680270860661377,-0.074052402177883,-0.3770196576976894,16.121074335743554,0.0,-0.04695625937517134,-0.005000066757202326,-0.1720644975225798,0.16206436400817514,-0.08853228213989128,0.07853214862548663,0.11012244297862672,81.24995032941568,45.6218606196188,0.08353221538268878,3,-0.08874988555908203,0.028750181198120117,0.03062516450881958,-0.14874982833862305,0.09750008583068848,0,0.06759736219703605,1.0,3.4024999141693115,1.7586184217016934,3.4024999141693115,1.4000015258789062,3.337500095367432,0.06759736219703605
1124,2005-03-29,3.3575000762939453,3.384999990463257,3.309999942779541,3.384999990463257,4300.0,-0.013225522119183486,4.454565946784807,-100.0,40.3587528326925,39.942688733045394,-0.025191711623347324,0.06468008476735498,-0.02014137605895705,-0.32700779600723884,15.282250049680284,0.09249997138977051,-0.05236423731203521,-0.046624910831451594,-0.21492346693091502,0.12167364526801183,-0.1307741888811833,0.03752436721828012,0.1427173907642425,41.3044605002645,2.013003207969973,0.0841492780497318,3,-0.04375004768371582,0.0549999475479126,0.09312492609024048,-0.10374999046325684,0.12999987602233842,1,0.05733428790709727,1.0,3.4024999141693115,1.0,3.4024999141693115,1.7586184217016934,3.4024999141693115,0.05733428790709727
1125,2005-03-30,3.3550000190734863,3.3550000190734863,3.265000104904175,3.3550000190734863,3780.0,-0.0007446186637822816,1.0,-0.0,47.87234150483788,40.18457544453159,-0.010467150613912235,0.05877347187765203,-0.00978437104749208,-0.320137973752042,14.393370170248568,0.09249997138977051,-0.0596755534024922,-0.04187496900558463,-0.20520280438648042,0.12145286637531116,-0.12353888669603252,0.03978894868486327,0.13330875349854088,56.250000000000156,12.076228941519531,0.08166391769044798,3,-0.009999990463256836,0.05750000476837158,0.09062504768371582,-0.10124993324279785,0.17000007629394576,2,0.02608050517734295,4.454565946784807,3.3575000762939453,1.0,3.4024999141693115,1.0,3.4024999141693115,0.02608050517734295
1126,2005-03-31,3.375,3.484999895095825,3.3050000667572017,3.3050000667572017,67928.0,0.00596124614390825,-4.14285714285709,100.0,44.94380818488865,40.90482763601495,-0.022660202818563846,0.02945429682289369,-0.020727065998269012,-0.3348091713379757,12.669884484899358,0.1799998283386235,-0.07492247310156452,-0.014999985694885254,-0.16915299316864552,0.139153021778875,-0.09207648943176538,0.06207651804199488,-0.1724998950958252,50.0,2.910583615447351,0.07707650373688017,3,0.0,0.03750002384185791,0.04500007629394531,-0.12124991416931152,0.13750004768371626,3,0.014814800686306251,1.0,3.3550000190734863,4.454565946784807,3.3575000762939453,1.0,3.4024999141693115,0.014814800686306251
1127,2005-04-01,3.400000095367432,3.4124999046325684,3.369999885559082,3.4124999046325684,9500.0,0.007407435664424256,5.800106813153277,-0.17856887408420885,52.94118967024168,42.17502211111177,-0.03574220910164705,-0.006097023227874754,-0.03458073596353772,-0.3548797767232741,10.853259491524692,0.04250001907348633,-0.06463633334406982,0.016500103473663597,-0.12307064368635645,0.15607085063368364,-0.05328527010634643,0.08628547705367362,-0.1918499946594241,61.36369054972894,10.425337522983853,0.06978537358001002,4,-0.025000095367432085,0.012499928474425825,0.019999980926513228,-0.1462500095367436,0.07499980926513627,4,0.00735289889636026,-4.14285714285709,3.375,1.0,3.3550000190734863,4.454565946784807,3.3575000762939453,0.00735289889636026
1128,2005-04-04,3.3499999046325684,3.384999990463257,3.3050000667572017,3.384999990463257,11420.0,-0.014705938038940047,3.5714130012738585,2.8000495918212636,44.751364913837364,42.897728214391115,0.022503196355132538,0.02718230551054024,0.026778857580095128,-0.30003112818533006,8.862019393084855,0.09500002861023038,-0.0599487095905209,-0.022000086307525812,-0.12702639995662635,0.08302622734157472,-0.07451324313207586,0.030513070517024232,-0.1363128080368039,38.636309450271256,-13.050032119082331,0.05251315682455018,4,0.02500009536743164,0.06250011920928955,0.07000017166137695,-0.09624981880187988,0.1625001430511479,0,0.03358214744403187,5.800106813153277,3.400000095367432,-4.14285714285709,3.375,1.0,3.3550000190734863,0.03358214744403187
1129,2005-04-05,3.365000009536743,3.4124999046325684,3.365000009536743,3.4124999046325684,6332.0,0.0044776433824467166,1.0,1.3571365317674948,63.97059596946271,45.99322641518256,0.01057473835993683,0.00329382000351508,0.022982495446811413,-0.3097269852370559,7.5367936410442455,0.0625,-0.04772872621792468,-0.0012499809265138495,-0.0931523830565979,0.0906524212035702,-0.047201181991555874,0.044701220138528175,-0.14588665697097758,45.45454545454545,-11.583197153737267,0.045951201065041976,4,0.009999990463256836,0.047500014305114746,0.05000007152557373,-0.11124992370605469,0.16000008583068892,1,0.040118867780283285,3.5714130012738585,3.3499999046325684,5.800106813153277,3.400000095367432,-4.14285714285709,3.375,0.040118867780283285
1130,2005-04-06,3.375,3.375,3.307499885559082,3.375,11180.0,0.0029717653595588978,1.0,-0.0,60.48388213198542,48.20361348515057,0.007211921732500404,-0.014539920043088017,0.023646905359700376,-0.3143905661902471,6.283946135325463,0.06750011444091797,-0.03813457244304619,0.013250005245208918,-0.0662732594268638,0.09277326991728163,-0.02651162709082744,0.053011637581245274,-0.15056891658363325,38.88888888888904,-19.741856233611642,0.03976163233603632,4,0.0,0.03750002384185791,0.03687506914138794,-0.12124991416931152,0.23250007629394487,2,0.03333331920482485,1.0,3.365000009536743,3.5714130012738585,3.3499999046325684,5.800106813153277,3.400000095367432,0.03333331920482485
1131,2005-04-07,3.3250000476837163,3.4124999046325684,3.25,3.3250000476837163,54876.0,-0.014814800686306251,-1.1666640175730147,0.0,53.571443168488535,50.17193285262766,0.05035811373995758,0.03322559214699128,0.08290239771349306,-0.25869200500288025,5.973138944904171,0.16249990463256836,-0.030005960269904985,-0.03424994945526061,-0.1151511327445629,0.04665123383404168,-0.07470054109991198,0.006200642189390759,-0.09535758803376027,46.15390258431247,-14.294251754696255,0.04045059164465121,4,0.04249989986419633,0.08749997615814165,0.08937501907348588,-0.06500005722045943,0.24499988555908203,3,0.060150389418202055,1.0,3.375,1.0,3.365000009536743,3.5714130012738585,3.3499999046325684,0.060150389418202055
1132,2005-04-08,3.2950000762939453,3.3624999523162837,3.2950000762939453,3.337500095367432,37472.0,-0.009022547657005164,-2.1764633284340467,-100.0,47.61905688702392,50.72360391816206,0.07096873363970513,0.05626548082621552,0.1211941926219211,-0.2223116630346169,5.542458409608526,0.06749987602233842,-0.01935055880582004,-0.057999920845031916,-0.13845257071131023,0.022452729021246398,-0.09822624577817107,-0.01777359591189276,-0.06025046793507194,27.692370894429658,-32.73783194175168,0.04022632493313916,4,0.07249987125396729,0.1174999475479126,0.12187498807907104,-0.03500008583068848,0.17999982833862305,4,0.06600909449276982,-1.1666640175730147,3.3250000476837163,1.0,3.375,1.0,3.365000009536743,0.06600909449276982
1133,2005-04-11,3.352499961853028,3.3575000762939453,3.3125,3.3475000858306885,37892.0,0.017450647717057288,4.999968211078439,-0.117644088904855,50.0,51.79485360341846,0.006292173976864213,-0.0031689533962366845,0.06831193137827496,-0.2730320442034855,5.508586118099147,0.0625,-0.014912968295737183,0.0006249666213995475,-0.07915885241937826,0.08040878566217735,-0.03926694289898913,0.04051687614178823,-0.11274534775941536,63.0769366202352,3.8711497510859587,0.03989190952038889,4,0.01499998569488481,0.06000006198883012,0.055000066757201704,-0.09249997138977095,0.1549999713897705,0,0.03653987894807642,-2.1764633284340467,3.2950000762939453,-1.1666640175730147,3.3250000476837163,1.0,3.375,0.03653987894807642
1134,2005-04-12,3.384999990463257,3.400000095367432,3.337500095367432,3.3499999046325684,25800.0,0.009694266660711603,-1.0833435986283224,7.000190739592149,55.90060934470707,52.68688336340392,-0.024470051422801564,-0.03863426914730583,0.04138595786417376,-0.29841491790414576,5.3149645258807485,0.0625,-0.00657517032266508,0.03374999761581421,-0.044713849462333144,0.11221384469396156,-0.0054819259232594675,0.07298192115488789,-0.14034047074960032,83.07696596407726,23.50112466901369,0.03923192353907368,4,-0.01750004291534424,-0.0024999380111694336,0.0350000262260437,-0.125,0.11249995231628418,1,0.037666191308618036,4.999968211078439,3.352499961853028,-2.1764633284340467,3.2950000762939453,-1.1666640175730147,3.3250000476837163,0.037666191308618036
1135,2005-04-13,3.3675000667572017,3.384999990463257,3.3675000667572017,3.384999990463257,10592.0,-0.005169844536294987,1.0000000000000508,-0.4999965940286637,45.07044429131924,52.70095404189621,-0.0055993600460531034,-0.014182505437469128,0.06501626877220312,-0.27450594985407717,5.482817971363507,0.01749992370605513,-0.004878850381598632,0.011375069618224654,-0.0573439154165718,0.08009405465302111,-0.022984422899173573,0.04573456213562288,-0.1180337395359019,72.30777582478177,15.087010660151705,0.034359492517398255,4,-0.036250114440917525,-0.016250014305114302,0.07312494516372725,-0.10750007629394487,0.10749983787536666,2,0.0467706089051092,-1.0833435986283224,3.384999990463257,4.999968211078439,3.352499961853028,-2.1764633284340467,3.2950000762939453,0.0467706089051092
1136,2005-04-14,3.400000095367432,3.490000009536743,3.3624999523162837,3.372499942779541,82572.0,0.009651084770883722,-4.368408372233016,-1.5714441416893588,49.67744277493357,52.33831549797309,-0.03819701215285143,-0.041733956603992706,0.03479855679900146,-0.29978403438651346,5.278978797527812,0.12750005722045943,0.0029440016204622665,0.039375090599060414,-0.028406947118771342,0.10715712831689217,0.005484071740144536,0.07326610945797629,-0.14582309678864158,53.8461820613802,-0.32121210082040363,0.033891018858915774,4,-0.030000090599060503,-0.0537500381469731,0.06062489748001054,-0.14000010490417525,0.07999992370605424,3,0.06102940444302796,1.0000000000000508,3.3675000667572017,-1.0833435986283224,3.384999990463257,4.999968211078439,3.352499961853028,0.06102940444302796
1137,2005-04-15,3.375,3.4725000858306885,3.3499999046325684,3.4725000858306885,33868.0,-0.007352969019470135,1.5128220176307328,-3.545437994173892,46.666678226351365,52.551128088252426,-0.019127587334259122,-0.011412053496097307,0.06377179535727162,-0.26779372200853047,5.46040254018232,0.12250018119812012,0.0052421837438325625,0.01062499284744245,-0.05105911782873118,0.07230910352361608,-0.020217062490644366,0.041467048185529265,-0.1113900809828916,35.211265713798326,-14.88882378373227,0.03084205533808679,4,-0.004999995231628418,-0.028749942779541016,0.09249997138977051,-0.11500000953674316,0.0775001049041748,4,0.05777775799786622,-4.368408372233016,3.400000095367432,1.0000000000000508,3.3675000667572017,-1.0833435986283224,3.384999990463257,0.05777775799786622
1138,2005-04-18,3.3399999141693115,3.3399999141693115,3.25,3.3324999809265137,40708.0,-0.010370395801685528,23.00019073656102,-0.07692232451796696,47.826068928669386,50.7572917503865,0.015985915620893465,0.02714566334709767,0.09806811888828548,-0.22629523835059606,5.682759108046439,0.125,0.00679477618341684,-0.025750088691711248,-0.08367696037438987,0.03217678299096738,-0.054713524533050784,0.0032133471496282873,0.15000009536743164,37.4999627470985,-13.14625656663268,0.02896343584133941,4,0.03000009059906006,0.006250143051147461,0.142500102519989,-0.07999992370605469,0.13499999046325684,0,0.04041915986001832,1.5128220176307328,3.375,-4.368408372233016,3.400000095367432,1.0000000000000508,3.3675000667572017,0.04041915986001832
1139,2005-04-19,3.372499942779541,3.3975000381469727,3.3125,3.3125,34024.0,0.009730547738146411,-1.833337306980108,8.000063578853673,52.02311087198834,49.81720605483127,-0.0171409185230309,-0.003983424082204312,0.06466330225045702,-0.25200199124902456,5.7340114222119,0.08500003814697266,0.0026784881093266932,0.005749940872192383,-0.05190370709621517,0.06340358884059993,-0.023076883112011615,0.03457676485639638,0.11270006656646725,51.04164079659618,1.058646125712606,0.02882682398420382,4,-0.0024999380111694336,-0.02624988555908203,0.10125011205673218,-0.08749985694885254,0.09000015258789107,1,0.04002964944515108,23.00019073656102,3.3399999141693115,1.5128220176307328,3.375,-4.368408372233016,3.400000095367432,0.04002964944515108
1140,2005-04-20,3.5,3.525000095367432,3.400000095367432,3.400000095367432,123712.0,0.037805799669006435,-1.500002384188087,1.6666666666666592,61.5740646714285,50.706386221824594,-0.1397402261623868,-0.12509908798354719,-0.06252041821837206,-0.3713794666778818,6.154164124574452,0.15250015258789107,0.010000674231624984,0.12512500286102313,0.04386075054262362,0.20638925517942264,0.0844928767018236,0.16575712902022266,-0.25,90.90905938267801,39.23751339636813,0.040632126159199665,4,-0.11249995231628418,-0.13624989986419678,-0.026249945163726807,-0.20875000953674316,-0.037499904632567915,2,-0.0007143020629882812,-1.833337306980108,3.372499942779541,23.00019073656102,3.3399999141693115,1.5128220176307328,3.375,-0.0007143020629882812
1141,2005-04-21,3.5374999046325684,3.6475000381469727,3.4124999046325684,3.5499999523162837,225564.0,0.010714258466448134,1.265059133490134,-0.1250005960470123,62.44341606849872,52.353537241988455,-0.16084125297181373,-0.1601790246271073,-0.09845576065067352,-0.40137437657244224,6.672796887296044,0.2350001335144043,0.008817542550197288,0.15587490797042847,0.04715905576532764,0.2645907601755293,0.10151698186787828,0.21023283407297866,-0.2819999027252198,72.32701309232766,20.9775577422894,0.05435792610255036,4,-0.08874988555908203,-0.11249983310699463,-0.0812498927116394,-0.2337498664855957,-0.05749988555908203,3,-0.01766784499927543,-1.500002384188087,3.5,-1.833337306980108,3.372499942779541,23.00019073656102,3.3399999141693115,-0.01766784499927543
1142,2005-04-22,3.577500104904175,3.607500076293945,3.5374999046325684,3.607500076293945,214124.0,0.01130747741341942,3.6666825612538734,2.3999885559519085,70.96775044156851,54.68328729105163,-0.17495281026470266,-0.19646952410076057,-0.140424075154149,-0.43344103815447443,7.219457208963931,0.07000017166137651,0.010157652632764247,0.18712509870529193,0.04754607676825806,0.3267041206423258,0.117335587736775,0.25691460967380886,-0.3063201015472412,82.38995559117006,28.216551826144546,0.06978951096851685,4,-0.12875008583068848,-0.12875008583068848,-0.13750004768371582,-0.27375006675720215,-0.12250018119812012,4,-0.027253691955740678,1.265059133490134,3.5374999046325684,-1.500002384188087,3.5,-1.833337306980108,3.372499942779541,-0.027253691955740678
1143,2005-04-25,3.6324999332427983,3.6375000476837163,3.5750000476837163,3.625,0.0,0.015373815996043705,6.142790970149908,-0.2499980131766312,72.96136759357259,56.57892709648114,-0.20792310148960969,-0.24596562499672192,-0.20025907214375938,-0.47982753974870684,7.862532797458391,0.0625,0.020023095910207456,0.2306249260902411,0.05388639935933259,0.4073634528211496,0.14225566272478707,0.31899418945569513,-0.34626712849426333,95.52235725489875,38.58355264375885,0.08836926336545424,4,-0.18374991416931197,-0.18374991416931197,-0.20749986171722457,-0.32874989509582564,-0.10749983787536621,0,-0.04955260334387246,3.6666825612538734,3.577500104904175,1.265059133490134,3.5374999046325684,-1.500002384188087,3.5,-0.04955260334387246
1144,2005-04-26,3.5499999523162837,3.634999990463257,3.5,3.6324999332427983,76984.0,-0.022711626274653618,2.0857107045738172,-11.000095368279977,63.35877556948363,58.610963905166074,-0.11125629006820281,-0.1563191599682665,-0.12486152652461824,-0.38946578270325327,8.334433274734801,0.13499999046325684,0.03434700117874545,0.1384999513626095,-0.048719290914811086,0.3257191936400301,0.04489033022389899,0.23210957250132003,-0.24931645823181148,60.60601681935067,1.3268468541717695,0.09360962113871038,4,-0.10124993324279741,-0.10124993324279741,-0.14062488079071,-0.24624991416931108,0.0,1,-0.0211267742791883,6.142790970149908,3.6324999332427983,3.6666825612538734,3.577500104904175,1.265059133490134,3.5374999046325684,-0.0211267742791883
1145,2005-04-27,3.442500114440918,3.5499999523162837,3.434999942779541,3.5499999523162837,51440.0,-0.030281644878678016,1.1395382878637093,1.3030286391353156,58.24562037530599,59.56298363854078,0.008941394808860359,-0.044193761495018524,-0.02529555713547671,-0.2746095419325414,8.231744166810445,0.11500000953674272,0.04198435001184375,0.026625108718872248,-0.15911857884077696,0.21236879627852145,-0.06624673506095258,0.11949695249869707,-0.1279439585939457,12.766039473977894,-46.18339555341055,0.09287184377982469,4,0.006249904632568359,0.006249904632568359,-0.03625005483627319,-0.1387500762939453,0.30249977111816406,2,0.005809725566200186,2.0857107045738172,3.5499999523162837,6.142790970149908,3.6324999332427983,3.6666825612538734,3.577500104904175,0.005809725566200186
1146,2005-04-28,3.4249999523162837,3.502500057220459,3.4124999046325684,3.442500114440918,42740.0,-0.0050835618134689176,-3.235275638256694,0.16279245132372894,59.28570479762855,60.96509770201602,0.033928683489668376,-0.0239854103170134,-0.01641857499475785,-0.24970021827554723,8.476224053076177,0.09000015258789062,0.04448477542881646,0.006624948978423806,-0.17814569506166977,0.19139559301851738,-0.08576037304162298,0.0990102709984706,-0.0971260411773116,5.555573216179608,-54.97869710683535,0.09238532202004689,4,0.023750066757202593,0.023750066757202593,-0.023749887943267378,-0.12124991416931108,0.39499998092651456,3,0.010948947028681655,1.1395382878637093,3.442500114440918,2.0857107045738172,3.5499999523162837,6.142790970149908,3.6324999332427983,0.010948947028681655
1147,2005-04-29,3.4249999523162837,3.5125000476837163,3.380000114440918,3.4249999523162837,45776.0,0.0,-1.9444535691390268,-0.0,55.6420211804703,61.83353684110501,0.046675471364230336,-0.023206249424477576,-0.022479321746607273,-0.2428146078331621,8.633138586900658,0.1324999332427983,0.054064590622759034,0.005374956130980824,-0.17921044548936127,0.18996035775132292,-0.08691774467919,0.09766765694115165,-0.08434099609699164,17.47566972490635,-40.97155024834065,0.092292700810171,4,0.05500006675720259,0.023750066757202593,-0.03624987602233842,-0.12124991416931108,0.3624999523162842,4,0.016058413875307265,-3.235275638256694,3.4249999523162837,1.1395382878637093,3.442500114440918,2.0857107045738172,3.5499999523162837,0.016058413875307265
1148,2005-05-02,3.462500095367432,3.4874999523162837,3.4300000667572017,3.4874999523162837,7768.0,0.010948947028681655,3.6000171662360847,-100.0,55.984561529089085,62.27369802522731,0.03171448200138283,-0.054647841869550184,-0.06065194258437012,-0.27290166595647447,8.980433354001928,0.0625,0.06088421091103413,0.03725008964538601,-0.1452464660217565,0.21974664531252852,-0.05399818818818547,0.1284983674789575,-0.10956749587103287,32.3529494262526,-22.029543901129266,0.09124827783357127,5,0.05124998092651323,-0.013750076293945757,-0.08312505483627364,-0.15125000476837203,0.4124999046325679,0,-0.002166114499581373,-1.9444535691390268,3.4249999523162837,-3.235275638256694,3.4249999523162837,1.1395382878637093,3.442500114440918,-0.002166114499581373
1149,2005-05-03,3.5,3.5174999237060547,3.462500095367432,3.462500095367432,24324.0,0.010830297068508354,-1.9333316379080605,-1.5000047683989026,59.925084803759255,62.09047803993073,0.015871488712844162,-0.08592050563096798,-0.09453389102803067,-0.30245566134385626,9.594243403157376,0.0549998283386226,0.07296736163338569,0.06799999475479135,-0.11509903837222524,0.25109902788180793,-0.023549521808716722,0.15954951131829942,-0.13528470295757788,70.58823529411782,17.710062065274485,0.09154951656350828,5,0.013750076293945312,-0.05124998092651367,-0.12749993801116943,-0.18874990940093994,0.25,1,0.007142884390694881,3.6000171662360847,3.462500095367432,-1.9444535691390268,3.4249999523162837,-3.235275638256694,3.4249999523162837,0.007142884390694881
1150,2005-05-04,3.4874999523162837,3.525000095367432,3.4674999713897705,3.5,30828.0,-0.0035714421953475517,-1.1904805155290108,-0.3333354526149974,56.75674282434017,61.45862545724645,0.029515842343682763,-0.06804901102996697,-0.07606869876281275,-0.2821214756919006,9.851650662665534,0.05750012397766158,0.0881642488784884,0.04987494945526061,-0.13276268270808433,0.23251258161860555,-0.041443866626412085,0.1411937655369333,-0.11147326562967974,74.13782897657525,20.498829762620936,0.09131881608167255,5,0.02125012874603316,-0.03874993324279741,-0.12437492609024003,-0.14374995231628374,0.27500009536743253,2,0.017921147198436405,-1.9333316379080605,3.5,3.6000171662360847,3.462500095367432,-1.9444535691390268,3.4249999523162837,0.017921147198436405
1151,2005-05-05,3.525000095367432,3.525000095367432,3.4874999523162837,3.4874999523162837,23716.0,0.01075272933731286,1.0,-2.9999999999999645,61.36363800563677,60.391501853254034,-0.011112457111449814,-0.09465016439948659,-0.11091350077724238,-0.3116495568913824,9.653945207628938,0.03750014305114835,0.10121572758899156,0.07737509012222343,-0.1011530574734607,0.2559032377179076,-0.011888983675618636,0.1666391639200655,-0.13811447462241322,100.0,42.21118187124814,0.08926407379784207,5,-0.01625001430511519,-0.07625007629394576,-0.14625006914138838,-0.15750002861022994,0.22499990463256792,3,0.062411286309119296,-1.1904805155290108,3.4874999523162837,-1.9333316379080605,3.5,3.6000171662360847,3.462500095367432,0.062411286309119296
1152,2005-05-06,3.5125000476837163,3.5374999046325684,3.5,3.525000095367432,18048.0,-0.003546112722136785,1.000012715770782,-0.33333333333332543,63.529416164585385,59.34350725003324,-0.009836738723613792,-0.0685338584111368,-0.09600980961785144,-0.2906502677867211,9.487019719373437,0.03749990463256836,0.09849661038359381,0.05400004386901891,-0.11139741227194522,0.21939750000998304,-0.028698684201463376,0.1366987719395012,-0.11518985024261941,76.74428404456157,15.712046908509365,0.08269872807048213,5,-0.004999995231628862,-0.06375002861022994,-0.11875003576278731,-0.14499998092651412,0.24000000953674272,4,0.08754445021626678,1.0,3.525000095367432,-1.1904805155290108,3.4874999523162837,-1.9333316379080605,3.5,0.08754445021626678
1153,2005-05-09,3.4749999046325684,3.515000104904175,3.4749999046325684,3.4874999523162837,27968.0,-0.010676197165001344,-5.400007629365428,0.9999999999999645,57.97664575511287,58.74549282621427,0.0033218606660789796,-0.022541487337349952,-0.059151847983892836,-0.24514192029485038,9.212848883984062,0.040000200271606445,0.09100294457585356,0.010374903678894043,-0.1473913717495039,0.16814117910729198,-0.06850823403530493,0.08925804139309301,-0.06768211356323661,16.666454738501344,-43.744617007225514,0.07888313771419898,5,-0.009999871253967285,-0.02624988555908203,-0.0812498927116394,-0.10749983787536621,0.2400000095367436,0,0.08992806002193032,1.000012715770782,3.5125000476837163,1.0,3.525000095367432,-1.1904805155290108,3.4874999523162837,0.08992806002193032
1154,2005-05-10,3.5125000476837163,3.525000095367432,3.470000028610229,3.470000028610229,28952.0,0.010791408368430844,-1.5882372740634239,-3.3999885559520506,51.13122503889135,57.95500445550152,-0.04476451230040057,-0.05270194180958265,-0.09582392454525124,-0.2743744153151426,9.412207193674856,0.05500006675720304,0.07500393597037869,0.041500043869019176,-0.11298892931701054,0.1959890170550489,-0.03574444272399546,0.11874453046203381,-0.09557496673127908,64.2858845848624,7.413177303682055,0.0772444865930148,5,-0.0537500381469731,-0.06375002861022994,-0.11875003576278731,-0.14499998092651412,0.20499992370605424,1,0.10320283199863045,-5.400007629365428,3.4749999046325684,1.000012715770782,3.5125000476837163,1.0,3.525000095367432,0.10320283199863045
1155,2005-05-11,3.525000095367432,3.5299999713897705,3.4874999523162837,3.525000095367432,13428.0,0.0035587323883337074,7.5002145820427115,0.0,48.81518536965914,56.79161340794937,-0.0495410183342786,-0.05565072653307057,-0.10975142677542271,-0.27860986433975254,9.640850103667972,0.04250001907348677,0.05122000827617068,0.04612509012222343,-0.10207886851340398,0.19432904875785084,-0.02797688919559027,0.12022706944003714,-0.09885201612721328,81.48173003903085,25.466561673585375,0.07410197931781363,5,-0.06625008583068892,-0.07625007629394576,-0.13125008344650313,-0.15750002861022994,0.16249990463256792,2,0.063829758452564,-1.5882372740634239,3.5125000476837163,-5.400007629365428,3.4749999046325684,1.000012715770782,3.5125000476837163,0.063829758452564
1156,2005-05-12,3.607500076293945,3.6449999809265137,3.5374999046325684,3.5374999046325684,110324.0,0.023404249275038147,-2.07142321918788,100.0,52.63157454444302,56.45711933727967,-0.1155860321754556,-0.12839093953113911,-0.1931526118335305,-0.35232152819031626,10.175583784295345,0.11999988555908159,0.04008547193110612,0.11825007200241044,-0.035647576026793804,0.2721477200316147,0.04130124798780832,0.19519889601701257,-0.1724979186974558,78.57147722829451,24.82294786187746,0.07694882401460204,5,-0.07000005245208696,-0.15875005722045854,-0.2137500643730159,-0.24000000953674272,0.0999999046325688,3,0.042966034126603825,7.5002145820427115,3.525000095367432,-1.5882372740634239,3.5125000476837163,-5.400007629365428,3.4749999046325684,0.042966034126603825
1157,2005-05-13,3.5699999332427983,3.595000028610229,3.547499895095825,3.595000028610229,26420.0,-0.010395049828986092,2.7999961853173856,-0.3571433437101823,44.34389882262374,55.16371236989463,-0.06185983950879992,-0.07961473526865825,-0.15757216988920542,-0.3061619088349459,10.868746359117154,0.06000018119811967,0.03957929942433447,0.07099993228912416,-0.07701681475351707,0.21901667933176538,-0.003008441232196457,0.14500830581044477,-0.12649786042428968,57.1428182173646,8.319901499519744,0.07400837352132071,5,-0.01624989509582564,-0.12124991416931197,-0.17999994754791304,-0.19124984741210982,0.09249997138976962,4,0.050420187709555364,-2.07142321918788,3.607500076293945,7.5002145820427115,3.525000095367432,-1.5882372740634239,3.5125000476837163,0.050420187709555364
1158,2005-05-16,3.4749999046325684,3.5850000381469727,3.4749999046325684,3.5274999141693115,22336.0,-0.026610652769378906,-3.190480515528994,2.0999923706346473,43.36283671303521,53.323462582036406,0.03922464208284726,0.02742375330554836,-0.06724722561427843,-0.2030068267172105,11.197786821988432,0.1100001335144043,0.03773528169863294,-0.0307500958442688,-0.15926491156103006,0.09776471987249247,-0.09500750370264965,0.033507312014112056,-0.023337913200921268,2.857072791255868,-42.638129723782576,0.06425740785838065,5,0.08125007152557373,-0.02624988555908203,-0.0849999189376831,-0.0774998664855957,0.22000002861022994,0,0.07985616120965977,2.7999961853173856,3.5699999332427983,-2.07142321918788,3.607500076293945,7.5002145820427115,3.525000095367432,0.07985616120965977
1159,2005-05-17,3.5074999332427983,3.559999942779541,3.477499961853028,3.547499895095825,18856.0,0.009352526475440603,1.5384587169423625,0.7619038968941928,56.63262153363181,53.30967132751326,0.008828801431478794,0.005856416064273784,-0.10091728646390274,-0.22708002402516803,12.042071229380392,0.08500003814697266,0.04074455035709157,-0.005000066757201882,-0.1171911718985581,0.10719103838415434,-0.06109561932787999,0.05109548581347623,-0.048004419942538235,19.11765530859791,-29.25691703362608,0.05609555257067803,5,0.050000071525573286,-0.05874991416931197,-0.11749994754791304,-0.10999989509582564,0.1800000667572017,1,0.059158940805644766,-3.190480515528994,3.4749999046325684,2.7999961853173856,3.5699999332427983,-2.07142321918788,3.607500076293945,0.059158940805644766
1160,2005-05-18,3.497499942779541,3.547499895095825,3.477499961853028,3.477499961853028,16940.0,-0.0028510308349491975,-6.0000000000002665,-0.49999999999999445,57.51294005450266,52.881815999609465,0.02279343810118384,0.016505764274612478,-0.09174408033470627,-0.20862580086060678,11.882951177732135,0.06999993324279741,0.04088415501229159,-0.014875054359436035,-0.12713035412722906,0.09738024540835699,-0.07100270424333255,0.04125259552446048,-0.030484248485412646,13.235310617195301,-38.88026808188592,0.05612764988389654,5,0.060000061988830566,-0.04874992370605469,-0.12249994277954102,-0.07499992847442671,0.1649999618530269,2,0.06290208211851755,1.5384587169423625,3.5074999332427983,-3.190480515528994,3.4749999046325684,2.7999961853173856,3.5699999332427983,0.06290208211851755
1161,2005-05-19,3.4749999046325684,3.525000095367432,3.4749999046325684,3.4749999046325684,16412.0,-0.006433177559708958,0.0,0.0,54.950482194882575,51.92860111408693,0.04185676104101432,0.0359252890889179,-0.06744791530088978,-0.17783629395272094,10.882656544899536,0.050000190734863725,0.03429580667549015,-0.03425009250640887,-0.14703892417785625,0.07853873916503851,-0.09064450834213256,0.02214432332931482,-0.000764836584326023,0.0,-54.16344927113148,0.056394415835723695,5,0.08250010013580322,-0.02624988555908203,-0.13374990224838257,-0.03249990940093994,0.15000009536743164,3,0.061151108258778564,-6.0000000000002665,3.497499942779541,1.5384587169423625,3.5074999332427983,-3.190480515528994,3.4749999046325684,0.061151108258778564
1162,2005-05-20,3.4800000190734863,3.5350000858306885,3.4800000190734863,3.5350000858306885,6212.0,0.0014388818929900182,1.0,-100.0,51.851840638768905,51.24806721227094,0.03549430656162311,0.02450244322055628,-0.07200747775180938,-0.17443370788709256,9.867815250539493,0.06000018119812012,0.03141671852180883,-0.024374973773956476,-0.13309813092731426,0.08434818337940131,-0.07873655235063515,0.029986604802722194,0.16750001907348633,4.545553065408974,-50.21314709060618,0.05436157857667881,5,0.07749998569488525,-0.03125,-0.12187498807907104,-0.03750002384185791,0.09500002861022994,4,0.06537355189831207,0.0,3.4749999046325684,-6.0000000000002665,3.497499942779541,1.5384587169423625,3.5074999332427983,0.06537355189831207
1163,2005-05-23,3.452500104904175,3.525000095367432,3.440000057220459,3.4500000476837163,30556.0,-0.00790227414327227,-6.55554613656597,-0.045455530654081665,44.86488520616601,50.55180723085701,0.06645548994962125,0.03986994980358105,-0.04292677086109631,-0.139563726005135,8.41767295281524,0.0850000381469731,0.02087497453107634,-0.04287489652633658,-0.13555822838310183,0.04980843533042867,-0.0892165624547192,0.0034667694020460438,0.19164993286132814,10.416716337251348,-40.59064664781032,0.04634166592838267,5,0.08999991416931152,-0.0037500858306884766,-0.09437507390975952,-0.010000109672546387,0.12249994277954146,0,0.06082542892036247,1.0,3.4800000190734863,0.0,3.4749999046325684,-6.0000000000002665,3.497499942779541,0.06082542892036247
1164,2005-05-24,3.4749999046325684,3.4874999523162837,3.4500000476837163,3.4874999523162837,14916.0,0.006516958448874011,4.999961853173146,-4.9999046347518075,48.67724520653085,50.53648054606497,0.042551650235001404,0.012082728174210633,-0.06427709016247274,-0.15560549974468607,7.647262538116947,0.03749990463256747,0.009830560170326574,-0.016625094413757147,-0.10601302362589715,0.07276283479838286,-0.06131905901982693,0.028068870192312634,0.16098413391113287,32.55804669462637,-14.88220945781493,0.04469396460606993,5,0.06750011444091797,0.005000114440917969,-0.11687487363815308,-0.007499814033508301,0.10500001907348633,1,0.06330936248859897,-6.55554613656597,3.452500104904175,1.0,3.4800000190734863,0.0,3.4749999046325684,0.06330936248859897
1165,2005-05-25,3.462500095367432,3.525000095367432,3.4300000667572017,3.5,21228.0,-0.003597067513145147,1.1714268587092151,2.999980926586502,43.01676334823693,49.46816819093097,0.05057164457727925,0.027571306041666244,-0.046639012764960075,-0.1367745396659461,7.598149875735964,0.09500002861023038,0.005336216585064779,-0.030124902725219282,-0.11762643923734784,0.05737663378690927,-0.07387567098128356,0.013625865530844994,0.16564458392333936,30.95240257764568,-9.432944021101331,0.04375076825606424,5,0.04999995231628329,0.05124998092651323,-0.1043750643730168,0.004999995231627974,0.17750000953674272,2,0.06498192012574999,4.999961853173146,3.4749999046325684,-6.55554613656597,3.452500104904175,1.0,3.4800000190734863,0.06498192012574999
1166,2005-05-26,3.462500095367432,3.4749999046325684,3.4500000476837163,3.4500000476837163,15292.0,0.0,-2.9999618531727914,-0.3333354526149856,44.252881438052576,49.45805514820083,0.031112146565466237,0.032174366773714436,-0.042684320288754574,-0.1303391987802507,7.74717600346933,0.024999856948852095,0.0034801936960398017,-0.03199990987777657,-0.11488539162143985,0.050885571865886714,-0.07344265074960799,0.009442830994054852,0.15375590717132503,30.95240257764568,-4.634104374570274,0.04144274087183156,5,0.04499995708465532,0.05124998092651323,-0.08687502145767256,0.004999995231627974,0.21249985694885165,3,0.0577616761751778,1.1714268587092151,3.462500095367432,4.999961853173146,3.4749999046325684,-6.55554613656597,3.452500104904175,0.0577616761751778
1167,2005-05-27,3.4800000190734863,3.5,3.452500104904175,3.452500104904175,31420.0,0.0050541294509904855,-2.4545486071976628,2.199984741269145,50.60242348199164,50.262453678084874,-0.0005552184436359298,0.020033296867388195,-0.05562228478071152,-0.14091734487638474,8.300987058547916,0.047499895095825195,0.00244589415657126,-0.017249989509582342,-0.09383672262359699,0.05933674360443231,-0.055543356066589666,0.021043377047424983,0.12508062731837732,52.63151290346055,14.046498053040338,0.03829336655700725,5,0.014999985694885254,0.03250002861022949,-0.0431249737739563,-0.01249992847442627,0.19249987602233887,4,0.04166666095740945,-2.9999618531727914,3.462500095367432,1.1714268587092151,3.462500095367432,4.999961853173146,3.4749999046325684,0.04166666095740945
1168,2005-05-30,3.4549999237060547,3.5,3.452500104904175,3.452500104904175,24432.0,-0.007183935411037012,-37.002670481640436,0.09090278560467475,42.85712593301643,48.73184305579428,0.023813807860502578,0.04684442621519169,-0.026659651325993128,-0.10907057498059469,8.884726751204026,0.047499895095825195,-0.008768571233652711,-0.04187507629394549,-0.11924766371214846,0.035497511124257475,-0.08056137000304675,-0.0031887825848442297,0.13957588790772935,26.31563096830562,-8.645856043944406,0.03868629370910139,5,0.033750057220458984,0.05750012397766113,-0.006249904632568359,0.012500166893005371,0.24250006675720215,0,0.03473230871997868,-2.4545486071976628,3.4800000190734863,-2.9999618531727914,3.462500095367432,1.1714268587092151,3.462500095367432,0.03473230871997868
1169,2005-05-31,3.525000095367432,3.5299999713897705,3.462500095367432,3.494999885559082,39776.0,0.020260542172831908,2.374997019764897,12.000953743443192,50.0,47.89707193862732,-0.04854827873128409,-0.02233172864078492,-0.09309169345227408,-0.17126849792651244,9.369607340181203,0.07500004768371582,-0.010707740859817072,0.02687509059906068,-0.05151121623950061,0.10526139743762197,-0.012318062820219744,0.0660682440183411,0.05970117155495691,95.00011920940369,63.19991357061103,0.03919315341928064,5,-0.04250001907348677,-0.012500047683716264,-0.07625007629394576,-0.057500004768372026,0.12749981880187988,1,0.014184383252072719,-37.002670481640436,3.4549999237060547,-2.4545486071976628,3.4800000190734863,-2.9999618531727914,3.462500095367432,0.014184383252072719
1170,2005-06-01,3.5499999523162837,3.5625,3.5,3.5450000762939453,44712.0,0.007092157807798705,3.1666706403134413,0.16666136851305594,42.85712593301649,46.55336568730887,-0.0729939370342132,-0.0447010079249206,-0.11367578873032658,-0.1874830853520959,9.948118658484661,0.0625,-0.004206647832790011,0.048749947547912065,-0.032773401600126206,0.13027329669595034,0.00798827297389293,0.0895116221219312,0.025419242596194103,88.88884179384053,60.402220545708246,0.04076167457401905,6,-0.05374991893768266,-0.037499904632567915,-0.10124993324279741,-0.08249986171722368,0.07500004768371626,2,0.008450696279642678,2.374997019764897,3.525000095367432,-37.002670481640436,3.4549999237060547,-2.4545486071976628,3.4800000190734863,0.008450696279642678
1171,2005-06-02,3.744999885559082,3.8624999523162837,3.5625,3.5625,251080.0,0.05492955939775879,-2.287672771927986,36.50088217061981,65.62500399138452,48.08371717093283,-0.25218680740082533,-0.2343914028154339,-0.30399845963113625,-0.37315324830662533,11.351514070378103,0.3125,-0.003625119608795302,0.2327498912811281,0.09663947916130189,0.3688603034009543,0.16469468522121522,0.300805097341041,-0.3149998188018803,71.34143646665868,44.55960578190377,0.06805520605991304,6,-0.09874987602233931,-0.12374985218048096,-0.2962498664855957,-0.277499794960022,-0.09749984741210938,3,-0.02803732546422555,3.1666706403134413,3.5499999523162837,2.374997019764897,3.525000095367432,-37.002670481640436,3.4549999237060547,-0.02803732546422555
1172,2005-06-03,3.8199999332427983,3.947499990463257,3.75,3.777499914169312,566564.0,0.020026715614310353,-3.0512881959387714,0.23287696287199855,81.94446345416601,52.20367030959949,-0.3060727678368793,-0.3005842564417196,-0.3733533028488112,-0.4384523577478965,12.850949920482613,0.2025001049041748,-0.0002544458469526667,0.2923749446868902,0.09880414230481005,0.4859457470689703,0.19558954349585012,0.38916034587793025,-0.3813498687744148,74.24240672774046,42.59872183084462,0.09678540119104008,6,-0.1312499046325688,-0.1562498807907109,-0.37124991416931197,-0.3624998331069951,-0.17750000953674316,4,-0.037958110853531846,-2.287672771927986,3.744999885559082,3.1666706403134413,3.5499999523162837,2.374997019764897,3.525000095367432,-0.037958110853531846
1173,2005-06-06,3.787499904632568,3.900000095367432,3.755000114440918,3.892499923706055,155084.0,-0.008507861041411324,1.416659050540602,-2.470587575312209,75.92593655501742,55.231302681653546,-0.24703394395501554,-0.25662965580366714,-0.3354693310574368,-0.39869704618072044,14.712848094417152,0.14499998092651412,0.006460376256838707,0.2442499160766598,0.02047200745511235,0.46802782469820725,0.13236096176588585,0.35613887038743375,-0.3284958431243896,67.01028444571588,32.38663564875035,0.1118889543107738,6,-0.09874987602233842,-0.09874987602233842,-0.3231248855590816,-0.3362498283386226,-0.1324999332427974,0,-0.030363039586108975,-3.0512881959387714,3.8199999332427983,-2.287672771927986,3.744999885559082,3.1666706403134413,3.5499999523162837,-0.030363039586108975
1174,2005-06-07,3.875,3.875,3.7825000286102295,3.7825000286102295,120084.0,0.023102335992248868,1.0,-0.8809519484470931,80.56681475006386,59.40353061518987,-0.303771919850949,-0.33263402938549946,-0.41500701802253204,-0.47815980261931346,16.57256369663329,0.09249997138977051,0.018349701510709693,0.3136250138282777,0.04592297038741977,0.5813270572691356,0.17977399210784872,0.44747603554870663,-0.3964561013336185,83.7988844674155,44.550137102249174,0.13385102172042895,6,-0.17624998092651367,-0.1862499713897705,-0.3937499523162842,-0.4299999475479126,-0.22250008583068803,1,-0.04580645407399819,1.416659050540602,3.787499904632568,-3.0512881959387714,3.8199999332427983,-2.287672771927986,3.744999885559082,-0.04580645407399819
1175,2005-06-08,3.75,3.875,3.75,3.875,112360.0,-0.032258064516129004,1.0,-1.351351769324154,69.09723440990389,62.16401427872891,-0.14941375468600304,-0.20017647094500646,-0.283252356281392,-0.34636650249456835,18.298489057920314,0.125,0.0350779285167615,0.17737501859664917,-0.10252377499354148,0.4572738121868398,0.03742562180155362,0.3173244153917447,-0.25269785766174335,48.701299907666986,4.302461511620592,0.1399493967950954,6,-0.04999995231628418,-0.06124997138977051,-0.2687499523162842,-0.31874990463256836,-0.0625,2,-0.026000022888183483,1.0,3.875,1.416659050540602,3.787499904632568,-3.0512881959387714,3.8199999332427983,-0.026000022888183483
1176,2005-06-09,3.7625000476837163,3.795000076293945,3.724999904632568,3.724999904632568,103016.0,0.0033333460489910482,-2.7333282470896267,-0.3000011444091868,69.41581690757057,64.25439132601545,-0.12838459634866206,-0.21130250463832168,-0.2893579818921759,-0.35153241952753556,18.88635840680451,0.07000017166137695,0.05008089317225517,0.182125067710877,-0.11014944586108832,0.4743995812828423,0.03598781092489434,0.32826232449685966,-0.2471899914204596,16.853990375394293,-31.239925688474653,0.1461372567859826,6,-0.06250000000000044,-0.07375001907348677,-0.28374999761581465,-0.33749997615814253,-0.0699999332427983,3,-0.03654486270860369,1.0,3.75,1.0,3.875,1.416659050540602,3.787499904632568,-0.03654486270860369
1177,2005-06-10,3.75,3.7925000190734863,3.724999904632568,3.7625000476837163,47520.0,-0.00332227176752109,-1.159995422380727,-0.33333333333333726,70.87718981234693,67.36773175705217,-0.08220173996595204,-0.19460328936908766,-0.2712828757525565,-0.3308981141428937,19.505996945784045,0.06750011444091841,0.07079378677188153,0.16062501668930063,-0.14123269228548097,0.4624827256640822,0.009696162201909608,0.31155387117669164,-0.21740234636874334,14.285753211154345,-36.980619966377425,0.15092885448739088,6,-0.04499995708465576,-0.06124997138977051,-0.2712499499320984,-0.32499992847442627,-0.02749991416931108,4,-0.027333323160807277,-2.7333282470896267,3.7625000476837163,1.0,3.75,1.0,3.875,-0.027333323160807277
1178,2005-06-13,3.752500057220459,3.7625000476837163,3.660000085830689,3.7625000476837163,62212.0,0.0006666819254557144,19.500011920938505,0.7999961853172933,70.03610878908854,69.5939660669509,-0.04253665292336395,-0.1847183906758092,-0.26645197580165636,-0.32488736766959514,20.705837396097987,0.10249996185302734,0.09307444028811585,0.14925006628036508,-0.15596381131050574,0.4544639438712359,-0.0033568725150705525,0.3018570050758007,-0.20330631011592226,43.02325968229314,-10.17131971521674,0.15260693879543544,6,-0.028750061988830566,-0.06375002861022949,-0.2743750214576721,-0.32749998569488525,-0.0025000572204589844,0,-0.02931382593925469,-1.159995422380727,3.75,-2.7333282470896267,3.7625000476837163,1.0,3.75,-0.02931382593925469
1179,2005-06-14,3.714999914169312,3.7625000476837163,3.7000000476837163,3.7625000476837163,15596.0,-0.00999337574398973,1.631571550469307,4.750017881410275,67.59579519607627,72.34270709617977,0.027657782409322706,-0.13794850083398913,-0.22238905426009703,-0.2792875067583922,21.9705187152588,0.0625,0.11201201862885668,0.10137492418289229,-0.2042412221562815,0.40699107052206607,-0.05143314898669482,0.2541829973524794,-0.14987391733042665,25.581325718721466,-29.169842237748234,0.15280807316958697,6,0.04000008106231645,-0.026249885559082475,-0.25812488794326827,-0.28999984264373824,0.03500008583068803,1,-0.01615072521285854,19.500011920938505,3.752500057220459,-1.159995422380727,3.75,-2.7333282470896267,3.7625000476837163,-0.01615072521285854
1180,2005-06-15,3.7174999713897705,3.7725000381469727,3.6749999523162837,3.7725000381469727,87900.0,0.0006729629281883032,2.5454533632151084,1.1578928876173267,67.70831229235654,72.57418579628778,0.05745866291842194,-0.129775277796214,-0.21848435073463923,-0.2740301736919526,23.17224768181961,0.09750008583068892,0.1392449177544175,0.09287497997283944,-0.21097429770263254,0.39672425764831143,-0.05904965886489677,0.24479961881057566,-0.13707901480591023,42.592510830385436,-14.542423458300881,0.15192463883773602,6,0.08625006675720215,-0.028749942779541016,-0.26374995708465576,-0.2924998998641968,0.14499998092651323,2,-0.017484884390236766,1.631571550469307,3.714999914169312,19.500011920938505,3.752500057220459,-1.159995422380727,3.75,-0.017484884390236766
1181,2005-06-16,3.6875,3.7574999332427983,3.6875,3.692500114440918,24404.0,-0.00806993184146687,-26.999332443257856,0.09091106130817948,64.16381052816588,70.59855769339887,0.08766325333239733,-0.08752659979071353,-0.18068427407770526,-0.23688743861736716,24.47156421893439,0.0699999332427983,0.15942471490816068,0.052250003814697354,-0.24434421035184828,0.348844217981243,-0.09604710326857546,0.20054711089797017,-0.09239588206096405,20.754662660032665,-35.423560894717625,0.14829710708327284,6,0.0925000905990605,0.0012500286102294922,-0.23374998569488525,-0.26249992847442627,0.3625001907348633,3,0.0,2.5454533632151084,3.7174999713897705,1.631571550469307,3.714999914169312,19.500011920938505,3.752500057220459,0.0
1182,2005-06-17,3.7074999809265137,3.7374999523162837,3.6875,3.6875,113300.0,0.0054237236410885625,-3.9999999999999556,-3.999904634751097,67.35394535809954,69.64611422707468,0.05590606540363652,-0.09445154919329912,-0.19152379022719668,-0.2499550186319306,25.72789268645418,0.049999952316283736,0.1839749195185516,0.06087498664855939,-0.2279987977318796,0.3497487710289984,-0.08356190554166032,0.2053118788387791,-0.09830002808650873,42.2221468701453,-17.00094147214181,0.14443689219021952,6,0.060000061988830566,-0.01874995231628418,-0.21437495946884155,-0.28249990940093994,0.29250001907348633,4,-0.004045817009511454,-26.999332443257856,3.6875,2.5454533632151084,3.7174999713897705,1.631571550469307,3.714999914169312,-0.004045817009511454
1183,2005-06-20,3.662499904632568,3.744999885559082,3.627500057220459,3.744999885559082,23460.0,-0.012137579642738205,1.848481345548074,-4.125002980235103,59.78645851009664,67.3371857559672,0.09086571514782538,-0.03469076574593499,-0.1395509618085793,-0.20044923806729686,27.269657242318466,0.11749982833862305,0.17944941588323848,0.005374920368194314,-0.268674957917876,0.2794247986542646,-0.13165001877484084,0.14239985951122947,-0.039767950287632914,24.137828976575477,-29.29731566151777,0.13702493914303515,6,0.08875012397766158,0.026250123977661577,-0.16124987602233842,-0.23749983310699418,0.28750014305114835,0,0.016382302460193676,-3.9999999999999556,3.7074999809265137,-26.999332443257856,3.6875,2.5454533632151084,3.7174999713897705,0.016382302460193676
1184,2005-06-21,3.6949999332427983,3.734999895095825,3.6375000476837163,3.6749999523162837,30524.0,0.008873728179247697,-1.05263289982885,-0.24242406727741314,60.2112588559006,66.34985513885573,0.03369045178329566,-0.0525585735181795,-0.16560455543629482,-0.2279693246204384,28.89474067056566,0.09749984741210893,0.15872692647912112,0.026874947547912864,-0.2337259012997963,0.28747579639562204,-0.10342547687594195,0.15717537197176767,-0.06749987602233931,46.551644759559245,-2.2997517901699425,0.13030042442385464,6,0.016250133514403853,-0.0062499046325688035,-0.1924999356269841,-0.26999986171722457,0.22500014305114657,1,0.014884998038127817,1.848481345548074,3.662499904632568,-3.9999999999999556,3.7074999809265137,-26.999332443257856,3.6875,0.014884998038127817
1185,2005-06-22,3.6875,3.740000009536743,3.652499914169312,3.740000009536743,30328.0,-0.002029751929174206,2.333336360870279,-2.6250029802349646,44.497624030013824,63.58116704134942,0.03508162953928462,-0.028815305792531554,-0.15104826440622965,-0.21516316104124744,30.163777561289983,0.0875000953674312,0.14305752685813555,0.008125019073486506,-0.23386165272069004,0.25011169086766305,-0.11286831682360177,0.12911835497057478,-0.059999942779541016,46.153846153846,0.1412040672578243,0.12099333589708824,6,0.022500038146972656,0.0012500286102294922,-0.18437498807907104,-0.26249992847442627,0.2750000953674321,2,0.016949152542372836,-1.05263289982885,3.6949999332427983,1.848481345548074,3.662499904632568,-3.9999999999999556,3.7074999809265137,0.016949152542372836
1186,2005-06-23,3.662499904632568,3.7174999713897705,3.640000104904175,3.7000000476837163,30560.0,-0.006779686879303637,1.137927632552526,0.7142883093174133,33.333350152966176,59.40962930141822,0.04962339032303209,0.012581588193154136,-0.12018456109039466,-0.18710390469923466,31.431351861354962,0.0774998664855957,0.11249065595804542,-0.026875066757202415,-0.2466349430465944,0.19288480953218956,-0.1367550049018984,0.08300487138749357,0.2850000858306889,29.787147697988786,-12.131869759832526,0.1098799381446959,6,0.037500143051147905,0.026250123977661577,-0.15937489271163896,-0.23749983310699418,0.3375000953674321,3,0.054607522973787015,2.333336360870279,3.6875,-1.05263289982885,3.6949999332427983,1.848481345548074,3.662499904632568,0.054607522973787015
1187,2005-06-24,3.625,3.7000000476837163,3.625,3.625,28064.0,-0.010238882077549194,0.0,-0.0,32.984318812531896,55.29276374846748,0.07546312109211328,0.06482512738955393,-0.07632995468192671,-0.14577381399200906,32.37360994614307,0.07500004768371626,0.09497041258824979,-0.07162497043609628,-0.2709149901970429,0.12766504932485034,-0.17126998031656981,0.028020039444377254,0.316349992752075,0.0,-37.14461912717502,0.0996450098804734,6,0.07375001907348633,0.06375002861022949,-0.12187498807907104,-0.19999992847442627,0.375,4,0.11724143192685887,1.137927632552526,3.662499904632568,2.333336360870279,3.6875,-1.05263289982885,3.6949999332427983,0.11724143192685887
1188,2005-06-27,3.5750000476837163,3.660000085830689,3.539999961853028,3.660000085830689,15376.0,-0.013793090294147214,1.8235310617195302,-100.0,15.909119233593302,49.549799752636034,0.10911104754570156,0.1309921758843795,-0.019296954214023554,-0.09435110300431537,33.16262059973841,0.12000012397766113,0.0734958440916369,-0.12762492895126298,-0.3019467058479619,0.04669684794543594,-0.21478581739961244,-0.04046404050291352,0.35369594535827575,17.500038743009906,-13.17541508030665,0.08716088844834943,6,0.08124995231628374,0.11374998092651323,-0.07187503576278731,-0.14999997615814253,0.5674998760223393,0,0.11888110395736806,0.0,3.625,1.137927632552526,3.662499904632568,2.333336360870279,3.6875,0.11888110395736806
1189,2005-06-28,3.5750000476837163,3.652499914169312,3.5499999523162837,3.652499914169312,34088.0,0.0,1.645164862886031,0.9117627259365638,22.222255861496535,44.49579348254048,0.09740701859850942,0.14222190017156944,-0.013166633203052225,-0.09319332789717949,33.62017603832126,0.10249996185302823,0.050455113467183565,-0.1301249265670772,-0.2948932892111422,0.03464343607698783,-0.21250910788910993,-0.04774074524504446,0.33037418348693803,17.500038743009906,-10.445194549612733,0.08238418132203258,6,0.07374989986419678,0.11374998092651323,-0.07937502861022994,-0.14999997615814253,0.5499999523162837,1,0.10489510349600328,1.8235310617195302,3.5750000476837163,0.0,3.625,1.137927632552526,3.662499904632568,0.10489510349600328
1190,2005-06-29,3.5799999237060547,3.622499942779541,3.5750000476837163,3.622499942779541,16696.0,0.0013985667008808988,1.2352881778096707,0.5483882876286693,20.325195057332834,39.62483620800348,0.0791780309754504,0.14712811944477355,-0.015962032063687293,-0.09711435336516638,33.720469157604086,0.04749989509582475,0.026946296572258888,-0.12662504911422712,-0.28590198056541194,0.032651882336957705,-0.20626351483981953,-0.046986583388634706,0.303451851305542,22.535188565579688,-6.531573850078431,0.07963846572559245,6,0.0625,0.1087501049041748,-0.06874990463256836,-0.15499985218048096,0.4700002670288086,2,0.09497211168538744,1.645164862886031,3.5750000476837163,1.8235310617195302,3.5750000476837163,0.0,3.625,0.09497211168538744
1191,2005-06-30,3.640000104904175,3.6675000190734863,3.5750000476837163,3.6175000667572017,52736.0,0.016759827507484282,1.3871001482812184,-0.5294124246878225,34.507068266241504,35.97518319779703,0.013110078707948336,0.08311988709167295,-0.07422399617560238,-0.15527665293761084,31.55835094536712,0.09249997138977006,0.007819188647849806,-0.061374878883361905,-0.2222399159009294,0.09949015813420559,-0.14180739739214587,0.019057639625422063,0.22284456131790753,62.50005587932422,30.259735647999022,0.08043251850878384,6,0.002499818801879883,0.05874991416931152,-0.12687504291534424,-0.21500003337860107,0.3599998950958252,3,0.08859889592551196,1.2352881778096707,3.5799999237060547,1.645164862886031,3.5750000476837163,1.8235310617195302,3.5750000476837163,0.08859889592551196
1192,2005-07-01,3.6749999523162837,3.7000000476837163,3.650000095367432,3.650000095367432,21056.0,0.00961534241852191,-3.00001907359561,1.111102869495128,39.999987694526396,33.776686440511455,-0.03015593276111206,0.03868333795673751,-0.10833261024610286,-0.1902123313718227,29.032306768363554,0.05999994277954146,-0.011962858316442393,-0.019125032424927024,-0.1702547602944242,0.13200469544457016,-0.09468989635967562,0.05643983150982157,0.1684740316436555,84.37494877728533,51.28862597399318,0.07556486393474864,7,-0.03499996662139848,0.025000095367432085,-0.16437488794326738,-0.24999988079071,0.3624999523162846,4,0.08843538827228414,1.3871001482812184,3.640000104904175,1.2352881778096707,3.5799999237060547,1.645164862886031,3.5750000476837163,0.08843538827228414
1193,2005-07-04,3.672499895095825,3.724999904632568,3.6649999618530273,3.724999904632568,34068.0,-0.0006802876878632125,1.2857116906826254,-2.1000123978371112,43.97162784783407,31.972282995170726,-0.029154064161988735,0.0338622751655997,-0.10672507539295584,-0.18937846113395818,26.480629278524763,0.05999994277954057,-0.027600857210878793,-0.015875089168548406,-0.16066418682139538,0.12891400848429857,-0.0882696379949719,0.05651945965787508,0.1527656475376995,69.99998637607774,34.47868246223639,0.07239454882642339,7,-0.03249990940093994,0.027500152587890625,-0.1687498688697815,-0.24749982357025146,0.3775002956390381,0,0.089176341527337,-3.00001907359561,3.6749999523162837,1.3871001482812184,3.640000104904175,1.2352881778096707,3.5799999237060547,0.089176341527337
1194,2005-07-05,3.697499990463257,3.697499990463257,3.652499914169312,3.697499990463257,20476.0,0.006807378102533512,1.0,-0.0,47.333335876464844,32.28736208922084,-0.060080319454282716,-0.005394054218407884,-0.12968596383728048,-0.2165150511627041,23.719923088099673,0.04500007629394487,-0.047873225088086,0.018000006675720215,-0.09740089623635262,0.13340090958779305,-0.039700444780316424,0.07570045813175685,0.11064961732343814,81.6667064031346,45.09669440584922,0.0577004514560365,7,-0.06500005722045898,0.007500052452087402,-0.1968749761581421,-0.2487499713897705,0.3925001621246347,1,0.12035157116715633,1.2857116906826254,3.672499895095825,-3.00001907359561,3.6749999523162837,1.3871001482812184,3.640000104904175,0.12035157116715633
1195,2005-07-06,3.652499914169312,3.7300000190734863,3.652499914169312,3.7000000476837163,32016.0,-0.012170406060854844,-2.2631531395873927,-100.0,45.51281071587304,33.64063548509938,-0.02298414458833964,0.033652414429826916,-0.07966197011751364,-0.17365540900976129,21.474603639274537,0.07750010490417436,-0.05957468994749915,-0.02212506532669023,-0.13314041561944645,0.08889028496606599,-0.07763274047306856,0.0333826098196881,0.1395607148613629,49.999923090766885,10.957240043586495,0.055507675146378124,7,-0.01749992370605513,0.07125008106231645,-0.1549998521804814,-0.20374989509582564,0.4975001811981197,2,0.12936347623108668,1.0,3.697499990463257,1.2857116906826254,3.672499895095825,-3.00001907359561,3.6749999523162837,0.12936347623108668
1196,2005-07-07,3.625,3.6749999523162837,3.309999942779541,3.6749999523162837,153148.0,-0.007529066342378377,13.60001430512863,1.0526276163228336,39.622644904500625,34.3782272730959,-0.0015231713814607417,0.05304251466515231,-0.04678993878771864,-0.1486372410858845,19.877693138647807,0.3650000095367427,-0.0756467568476209,-0.042749977111816495,-0.14771737638997307,0.062217422166340075,-0.09523367675089478,0.00973372252726179,0.15193698900001618,75.0,34.8575243970853,0.05248369963907826,7,-0.10500001907348633,0.0037499666213989258,-0.12062495946884155,-0.17624998092651367,0.502500057220459,3,0.11724143192685887,-2.2631531395873927,3.652499914169312,1.0,3.697499990463257,1.2857116906826254,3.672499895095825,0.11724143192685887
1197,2005-07-08,3.6475000381469727,3.6875,3.5350000858306885,3.5350000858306885,41180.0,0.006206907075027024,-1.7111107343507277,-2.2500011920940524,48.00001780192063,37.943882669576716,-0.022904600033984757,0.023683999071158368,-0.06354564594673917,-0.1721561757816561,18.14032754298905,0.15249991416931152,-0.07884839733966675,-0.015124940872192294,-0.11294961484749244,0.08269973310310785,-0.06403727785984259,0.033787396115458,0.09208198715540572,80.35715096661687,36.612597633284636,0.04891233698765009,7,-0.12750005722045898,-0.01875007152557373,-0.013750016689300537,-0.09125006198883057,0.48000001907348633,4,0.09664152382904612,13.60001430512863,3.625,-2.2631531395873927,3.652499914169312,1.0,3.697499990463257,0.09664152382904612
1198,2005-07-11,3.642499923706055,3.6875,3.5824999809265137,3.5824999809265137,86020.0,-0.0013708332799517997,-2.5000039736467747,0.5333330507630497,42.446043659062155,40.19097020263956,-0.008183261715693835,0.02110258132489573,-0.053949793276215186,-0.1656995509694852,17.307147200000493,0.10500001907348633,-0.07435567708781488,-0.014625048637389781,-0.10309556609738202,0.07384546882260246,-0.0588603073673859,0.029610210092606337,0.06271553499449611,79.16664774456076,34.299254502736865,0.04423525872999612,7,-0.12249994277954146,-0.0374999046325688,0.033750116825103316,-0.043749928474426714,0.5075001716613765,0,0.10844200115304914,-1.7111107343507277,3.6475000381469727,13.60001430512863,3.625,-2.2631531395873927,3.652499914169312,0.10844200115304914
1199,2005-07-12,3.6549999713897705,3.7000000476837163,3.595000028610229,3.7000000476837163,13192.0,0.0034317221538875398,3.6666596024243954,-0.7500019868233891,45.39006948291264,42.975956249926206,-0.009098759718977778,0.004086532049475622,-0.06282301588420314,-0.17473955831411825,16.370741819531293,0.10500001907348722,-0.06624964708225711,0.0008749961853027344,-0.08329702224852031,0.08504701461912578,-0.04121101303160879,0.04296100540221426,-0.3450000286102295,82.14284903338313,35.89165069368967,0.04208600921691146,7,-0.13499999046325684,-0.0625,0.033750057220458984,-0.05624997615814209,0.4500000476837158,1,0.10807119628920225,-2.5000039736467747,3.642499923706055,-1.7111107343507277,3.6475000381469727,13.60001430512863,3.625,0.10807119628920225
1200,2005-07-13,3.652499914169312,3.692500114440918,3.6124999523162837,3.677500009536743,23536.0,-0.0006840101887901628,1.90908066306008,0.5555567329292433,48.4848506741825,44.52904318414188,0.005327139422589777,0.0015465592099954684,-0.05624743164400625,-0.16756133453689603,15.759922485913474,0.08000016212463423,-0.04510002327401974,0.0016249418258671433,-0.07708627127789347,0.08033615492962776,-0.03773066472601316,0.04098054837774745,-0.33469996929168744,87.82048186215864,37.8555373349249,0.03935560655188028,7,-0.1324999332427983,-0.05999994277954146,0.04125010967254594,-0.05374991893768355,0.45750021934509144,2,0.119781040027233,3.6666596024243954,3.6549999713897705,-2.5000039736467747,3.642499923706055,-1.7111107343507277,3.6475000381469727,0.119781040027233
1201,2005-07-14,3.6875,3.724999904632568,3.5199999809265137,3.692500114440918,59672.0,0.009582501479304728,4.857166212534121,0.20000381468271733,59.54197472984119,46.70037507695463,-0.024838549321120063,-0.035261396768352604,-0.08789018451410646,-0.19954829236770344,15.366344765026982,0.20499992370605424,-0.02959319399663185,0.036625027656555176,-0.04208618544720544,0.11533624076031579,-0.002730578895325131,0.07598063420843548,-0.36205605306625355,81.70735678597697,24.372018661920755,0.03935560655188028,7,-0.16750001907348633,-0.13499999046325684,0.006875038146972656,-0.08875000476837158,0.41499996185302646,3,0.1254237546759136,1.90908066306008,3.652499914169312,3.6666596024243954,3.6549999713897705,-2.5000039736467747,3.642499923706055,0.1254237546759136
1202,2005-07-15,3.692500114440918,3.797499895095825,3.630000114440918,3.6875,248820.0,0.0013559632382149633,-1.791665673254973,-1.0,70.79643478356289,49.680909180924495,-0.030279412207810275,-0.043682506707266366,-0.08900266774405896,-0.20155545108753303,14.616581926978817,0.16749978065490723,-0.012634346396684482,0.04237513542175275,-0.03432444617613806,0.11907471701964356,0.0040253446228071255,0.08072492622069838,-0.35107392919921887,62.16222950222481,-0.20324833251886076,0.038349790798945446,7,-0.13875019550323486,-0.13875019550323486,0.0018749237060546875,-0.09375011920928955,0.44499969482421875,4,0.11780634510431276,4.857166212534121,3.6875,1.90908066306008,3.652499914169312,3.6666596024243954,3.6549999713897705,0.11780634510431276
1203,2005-07-18,3.722500085830689,3.747499942779541,3.6875,3.744999885559082,36024.0,0.008124568844952718,3.363645821592988,-4.499856952126557,73.59997009281926,52.59942409385276,-0.05860379826639539,-0.0726834577792217,-0.11347732444744629,-0.22967492277354706,14.75335663259214,0.059999942779541016,-0.0029456496902393603,0.06937509775161788,-0.013784151943721401,0.15253434744695715,0.027795472903948237,0.11095472259928751,-0.3537094779977421,72.9730333468224,4.728627707896123,0.041579624847669604,7,-0.16875016689300582,-0.16875016689300582,-0.025625050067902055,-0.1237500905990605,0.4249999523162846,0,0.10879784071231069,-1.791665673254973,3.692500114440918,4.857166212534121,3.6875,1.90908066306008,3.652499914169312,0.10879784071231069
1204,2005-07-19,3.75,3.775000095367432,3.6875,3.6875,59924.0,0.007387485167290375,-1.8000030517578267,-2.7778025028875946,75.37310671029859,55.91723475990005,-0.08702503347761592,-0.10103157719365985,-0.13622737915845962,-0.25459640258506067,14.773466269082622,0.08750009536743208,0.0033142040452602828,0.09412500858306894,0.0019827325758150494,0.18626728459032282,0.048053870579442215,0.14019614658669566,-0.3554868349312805,82.88291539187864,8.490744145900237,0.04607113800362687,7,-0.1962500810623169,-0.1962500810623169,-0.043749988079071045,-0.15125000476837158,0.38250017166137695,1,0.10666669209798174,3.363645821592988,3.722500085830689,-1.791665673254973,3.692500114440918,4.857166212534121,3.6875,0.10666669209798174
1205,2005-07-20,3.75,3.787499904632568,3.724999904632568,3.787499904632568,45900.0,0.0,2.3333418104600057,-0.5999984741210866,69.99995665122024,59.29249162064667,-0.08017103789754199,-0.10130301380239448,-0.13178256343857164,-0.2531893283679576,14.681712555681242,0.0625,0.007974278475190388,0.09100000858306867,-0.009517084967094469,0.1915171021332318,0.0407414618079871,0.14125855535815024,-0.3313076311296541,82.88291539187864,6.69786759899057,0.05025854677508168,7,-0.09125006198883057,-0.1962500810623169,-0.028124988079071045,-0.15125000476837158,0.3649997711181632,2,0.09466667175292964,-1.8000030517578267,3.75,3.363645821592988,3.722500085830689,-1.791665673254973,3.692500114440918,0.09466667175292964
1206,2005-07-21,3.8624999523162837,3.8975000381469727,3.7374999523162837,3.775000095367432,170412.0,0.02999998728434239,1.0317467525881714,-2.3333354526149854,76.59571158219127,62.46979092956564,-0.17370575144152234,-0.20875414695485928,-0.2410984261643363,-0.3638133299576771,14.340674898915143,0.16000008583068892,0.012492920291848453,0.19349995851516688,0.057859184723924706,0.32914073230640906,0.1256795716195458,0.26132034541078797,-0.4210791318724092,86.91585203248538,11.280698435249477,0.06782038689562109,7,-0.15374994277954057,-0.2587499618530269,-0.11624991893768266,-0.2637499570846553,0.09000015258789107,3,0.06407771760610581,2.3333418104600057,3.75,-1.8000030517578267,3.75,3.363645821592988,3.722500085830689,0.06407771760610581
1207,2005-07-22,4.050000190734863,4.050000190734863,3.8624999523162837,3.875,510428.0,0.04854375164616864,1.1428575321115466,2.000005449576452,85.11626607216613,67.21092675324385,-0.33314034670578296,-0.38238708843364666,-0.4219612301575948,-0.5486076917724825,14.675539435022394,0.18750023841857955,0.02689913552019574,0.35975018739700326,0.14376462004410406,0.5757357547499025,0.25175740372055344,0.4677429710734531,-0.5720930328747409,100.0,22.6749944530022,0.1079927836764496,7,-0.2650001049041748,-0.37000012397766113,-0.3156251311302185,-0.45125019550323486,-0.06250023841857955,4,0.012962905838440841,1.0317467525881714,3.8624999523162837,2.3333418104600057,3.75,-1.8000030517578267,3.75,0.012962905838440841
1208,2005-07-25,4.0,4.125,3.900000095367432,4.125,131804.0,-0.012345725525951368,2.5999984741210866,-0.7142849357769168,76.88885554565157,70.71079187132595,-0.2537838781302302,-0.31506814215614654,-0.3627051586361052,-0.49696325918478923,15.802225103536879,0.22499990463256792,0.04698058747864309,0.2884999990463255,0.03919880924273933,0.5378011888499117,0.16384940414453242,0.4131505939481186,-0.4648835388524035,71.42857142857143,-5.1263492672095055,0.12465059490179303,7,-0.17750000953674316,-0.2825000286102295,-0.27187496423721313,-0.4012500047683716,0.08750009536743164,0,0.03437495231628418,1.1428575321115466,4.050000190734863,1.0317467525881714,3.8624999523162837,2.3333418104600057,3.75,0.03437495231628418
1209,2005-07-26,3.9500000476837163,4.012499809265137,3.927500009536743,4.012499809265137,50552.0,-0.012499988079070934,1.7200039673002903,0.49999809265136363,76.21143819818768,73.79152381843764,-0.17605118888253868,-0.24826219200744948,-0.3048872264945337,-0.44399640628165793,16.989798265588263,0.08499979972839355,0.06189584298640938,0.21975004673004195,-0.042401548796216826,0.4819016422563007,0.08867424896691256,0.35082584449317133,-0.34409756187383156,56.25002235173662,-22.686394535718534,0.13107579776312941,7,-0.12750005722045943,-0.23250007629394576,-0.23000001907348677,-0.35125005245208785,0.22500014305114702,1,0.04999999698204349,2.5999984741210866,4.0,1.1428575321115466,4.050000190734863,1.0317467525881714,3.8624999523162837,0.04999999698204349
1210,2005-07-27,3.920000076293945,3.997499942779541,3.900000095367432,3.997499942779541,37868.0,-0.007594929374080239,1.516129429209545,1.2400025940040518,75.87717023401804,75.60654554112395,-0.1163515123243064,-0.20183228118444463,-0.26693430885640845,-0.410934353208551,18.133229583965477,0.09749984741210893,0.08060785982987095,0.1727500677108762,-0.09245548538503146,0.43795562080678385,0.04014729116292237,0.30535284425883,-0.25180588878124643,47.09680039229844,-31.001716057763765,0.1326027765479539,7,-0.042500019073485884,-0.20250010490417436,-0.22000002861022905,-0.32125008106231645,0.2874999046325688,2,0.054209206946836286,1.7200039673002903,3.9500000476837163,2.5999984741210866,4.0,1.1428575321115466,4.050000190734863,0.054209206946836286
1211,2005-07-28,3.962500095367432,3.9874999523162837,3.900000095367432,3.9874999523162837,37064.0,0.01084184138936739,6.00002861039338,0.3225793550689282,76.694891624728,76.26192963458675,-0.12934218955314547,-0.23076399568356498,-0.3000982007687978,-0.44865702618854275,19.32116038414901,0.08749985694885165,0.10018553830993548,0.19912508726120048,-0.07759106084021683,0.4758412353626178,0.06076701321049205,0.3374831613119089,-0.2394892103562576,38.09528567081921,-38.076838561875235,0.13835807405070855,7,-0.056250095367432085,-0.24500012397766158,-0.263125061988831,-0.36375010013580367,0.2874999046325679,3,0.03848572166068065,1.516129429209545,3.920000076293945,1.7200039673002903,3.9500000476837163,2.5999984741210866,4.0,0.03848572166068065
1212,2005-07-29,4.0,4.0900001525878915,3.984999895095825,3.984999895095825,73608.0,0.009463698102218032,-12.999936422156997,-0.6000076294382085,78.71484620958759,76.83024920311657,-0.13257813878345015,-0.2557813469814145,-0.3277949286494479,-0.48183154696118313,20.403773493979827,0.12750005722045943,0.12171468172528499,0.22037498950958234,-0.07220560170860768,0.5129555807277724,0.07408469390048733,0.36666528511867735,-0.22875042119016653,44.44442089692037,-30.053924857645775,0.14629029560909493,7,-0.09375,-0.2825000286102295,-0.30562496185302734,-0.4012500047683716,0.2175002098083505,4,-0.011874973773956299,6.00002861039338,3.962500095367432,1.516129429209545,3.920000076293945,1.7200039673002903,3.9500000476837163,-0.011874973773956299
1213,2005-08-01,4.0,4.025000095367432,3.954999923706055,4.0,40760.0,0.0,1.7999961853172686,0.0,78.27867362744266,77.15308997168813,-0.0995432276032302,-0.24241667878906226,-0.31690309156601293,-0.47674372803931364,21.103717317932023,0.07000017166137651,0.13839447960853812,0.2039999842643736,-0.09978064673730991,0.5077806152660571,0.05210966876353185,0.35589029976521536,-0.18630037064734672,52.63151290346022,-20.036503163854462,0.1518903155008418,8,-0.07500004768371582,-0.2825000286102295,-0.3062499761581421,-0.4012500047683716,0.375,0,-0.003125011920929066,-12.999936422156997,4.0,6.00002861039338,3.962500095367432,1.516129429209545,3.920000076293945,-0.003125011920929066
1214,2005-08-02,4.142499923706056,4.170000076293944,4.012499809265137,4.012499809265137,198504.0,0.035624980926513894,-1.423078898140323,100.0,82.66665691799895,78.56050111244132,-0.20172554822597055,-0.3687763197396179,-0.44735609730746173,-0.6136348116316652,22.366508143519358,0.17000007629394442,0.15710262342153092,0.3242499113082893,-0.012546567961816635,0.6610463905783952,0.15585167167323632,0.49264815094334224,-0.2914442498757208,89.81475758127044,18.27593604496292,0.16839823963505296,8,-0.18874990940094172,-0.40249991416931286,-0.46999990940094083,-0.5437499284744272,0.23250007629394442,1,-0.013276965443953181,1.7999961853172686,4.0,-12.999936422156997,4.0,6.00002861039338,3.962500095367432,-0.013276965443953181
1215,2005-08-03,4.125,4.162499904632568,4.074999809265137,4.137499809265137,66176.0,-0.004224483772687582,1.8000030517578125,-0.0961522943183062,79.86347811822165,78.92358628311135,-0.14017918129471063,-0.3310352304926756,-0.4173612570628227,-0.588535054586167,23.281366120549553,0.08750009536743164,0.1738432140934414,0.28312498331069946,-0.07058051964702283,0.6368304862684222,0.10627223183183787,0.4599777347895606,-0.22929210982476,83.33330389893902,12.540382068808128,0.1768527514788613,8,-0.10874998569488614,-0.3849999904632573,-0.45625001192092896,-0.5262500047683716,0.3625001907348633,2,0.012121258359966802,-1.423078898140323,4.142499923706056,1.7999961853172686,4.0,-12.999936422156997,4.0,0.012121258359966802
1216,2005-08-04,4.050000190734863,4.125,4.0,4.125,41472.0,-0.018181771943063474,2.3333418104599266,6.0000762951094835,72.27415440853154,77.49668498715195,-0.03999091583439274,-0.23459051723036728,-0.33048041748377077,-0.5069330625443822,22.859975249752505,0.125,0.18763747338129644,0.18687516450881958,-0.1630153673973478,0.536765696414987,0.011929898555735896,0.36182043046190326,-0.11589139450300445,44.18613935167942,-26.55431025996638,0.17494526595308357,8,-0.015000104904174805,-0.31000018119812056,-0.3843752145767212,-0.42000019550323486,0.4724998474121094,3,0.03888883525288733,1.8000030517578125,4.125,-1.423078898140323,4.142499923706056,1.7999961853172686,4.0,0.03888883525288733
1217,2005-08-05,4.0,4.0349998474121085,3.982500076293945,3.982500076293945,37928.0,-0.012345725525951368,-4.999999999999645,-0.2333329094770096,66.86929588977952,76.38340058094396,0.0024259932096475367,-0.16530304482457225,-0.26949940307192755,-0.4503947397043051,22.50434034591056,0.06750011444091841,0.20619698798780028,0.11924997568130502,-0.22026636368667418,0.45876631504928467,-0.0505081940026848,0.28900814536529484,-0.032866424559449214,20.930253189262,-47.4818476957131,0.16975816968398982,8,0.03500008583068848,-0.2599999904632573,-0.3293750286102295,-0.3362499475479126,0.5875000953674316,4,0.0625,2.3333418104599266,4.050000190734863,1.8000030517578125,4.125,-1.423078898140323,4.142499923706056,0.0625
1218,2005-08-08,4.037499904632568,4.0625,4.002500057220459,4.0625,11176.0,0.00937497615814209,3.7999771119037176,-1.4285831062669938,67.26726193510541,75.38960321837926,-0.03262613483223564,-0.18097176293113026,-0.29455037996063815,-0.48127166582756997,22.196581300627454,0.0625,0.21430754675267227,0.1369998812675477,-0.18988173342195758,0.46388149595705297,-0.026440926077205162,0.30044068861230055,-0.05499982833862349,29.333241780599266,-35.709705476246356,0.16344080734475272,8,-0.002499818801879883,-0.29749989509582564,-0.3674998879432678,-0.37374985218048096,0.5125002861022949,0,0.04458211998203443,-4.999999999999645,4.0,2.3333418104599266,4.050000190734863,1.8000030517578125,4.125,0.04458211998203443
1219,2005-08-09,4.050000190734863,4.050000190734863,4.005000114440918,4.005000114440918,19344.0,0.0030960461665776595,1.0,-1.7999961853172863,67.75148496637306,74.48674929975202,-0.03291055295528267,-0.17113658926170627,-0.2964564739910287,-0.487647732420581,22.03894107012332,0.04500007629394531,0.19716897182574122,0.1297501564025878,-0.1820607912004384,0.44156110400561355,-0.02615531739892507,0.2856556302041007,0.11999988555908114,37.500099341169516,-24.24166459606021,0.1559054738015129,8,-0.015000104904174805,-0.31000018119812056,-0.38000017404556274,-0.3862501382827759,0.4499998092651367,1,0.08024686270599068,3.7999771119037176,4.037499904632568,-4.999999999999645,4.0,2.3333418104599266,4.050000190734863,0.08024686270599068
1220,2005-08-10,4.0900001525878915,4.125,4.0625,4.0625,30084.0,0.00987653332573557,-3.5454293244555415,0.6111134658585371,64.72492678468976,73.15675320641445,-0.05169647884484174,-0.1862275653544727,-0.3259849548458207,-0.520989197552491,22.053314008055555,0.07499980926513672,0.18891186850034813,0.14787510633468726,-0.1456976126523699,0.4414478253217444,0.001088746841158894,0.29466146582821606,0.07669992446899254,75.43869042042071,16.183931086061,0.14678635949352867,8,-0.027500152587891513,-0.3500001430511488,-0.42125016450882047,-0.4262501001358041,0.33500003814697177,2,0.0696821116820201,1.0,4.050000190734863,3.7999771119037176,4.037499904632568,-4.999999999999645,4.0,0.0696821116820201
1221,2005-08-11,4.150000095367432,4.2150001525878915,4.0900001525878915,4.1525001525878915,88280.0,0.014669912112735828,-1.0408172798082047,-0.09091066722155801,57.75193082090658,70.8275403854499,-0.09197464754689122,-0.22113951902466633,-0.38088670525795587,-0.574952010270624,21.5409969710733,0.125,0.186472276325774,0.18475004434585562,-0.09699686570601962,0.46649695439773087,0.043876589319918224,0.32562349937179347,-0.14499998092651367,72.04299531571715,17.201059681701253,0.14087345502593773,8,-0.0650000572204581,-0.3875000476837154,-0.470625102519989,-0.48625004291534424,0.25,3,0.08132532231605882,-3.5454293244555415,4.0900001525878915,1.0,4.050000190734863,3.7999771119037176,4.037499904632568,0.08132532231605882
1222,2005-08-12,4.127500057220459,4.224999904632568,4.122499942779541,4.1599998474121085,52724.0,-0.00542169581443841,-3.823525451873128,12.999618538999414,60.323894142893614,68.83256488716667,-0.05530239197387754,-0.17326269987008303,-0.3558626590897531,-0.546484388549668,21.980449076930004,0.10249996185302734,0.18676838905681992,0.140500009059906,-0.11886462570168899,0.399864643821501,0.010817691679108954,0.2701823264407035,-0.11829994201660199,56.179813808356336,3.2940394242238185,0.12968231738079747,8,-0.02375006675720215,-0.25500011444091797,-0.5531250834465027,-0.49875009059906006,0.3600001335144043,4,0.09569957006675711,-1.0408172798082047,4.150000095367432,-3.5454293244555415,4.0900001525878915,1.0,4.050000190734863,0.09569957006675711
1223,2005-08-15,4.127500057220459,4.127500057220459,4.127500057220459,4.127500057220459,0.0,0.0,1.0,-0.0,65.63877077655562,66.94057753811741,-0.03946466875392041,-0.14900497268339663,-0.3522388781327557,-0.540456220888605,22.443649720646782,0.0,0.18351520745340277,0.12025001049041784,-0.11420853214317273,0.35470855312400795,0.0030207391736229994,0.23747928180721312,-0.10966795043945332,55.68184527486437,3.0885436010085527,0.11722927131679516,8,-0.02375006675720215,-0.25500011444091797,-0.5531250834465027,-0.49875009059906006,0.36999988555908203,0,0.11144761520772595,-3.823525451873128,4.127500057220459,-1.0408172798082047,4.150000095367432,-3.5454293244555415,4.0900001525878915,0.11144761520772595
1224,2005-08-16,4.150000095367432,4.172500133514403,4.130000114440918,4.172500133514403,22968.0,0.005451250838291788,2.7777730682831847,-100.0,70.53571808703126,65.90415975687404,-0.0679327821361504,-0.14756736048099128,-0.37359978957102236,-0.5560175364977971,23.380232358426877,0.045000076293944424,0.1759041976235518,0.12275004386901855,-0.08616259213718447,0.3316626798752216,0.018293725865917487,0.22720636187212007,-0.12388127667236315,53.846244134899514,0.5346351594035639,0.1044563180031015,8,-0.046250104904174805,-0.2775001525878906,-0.5875000953674316,-0.5212501287460327,0.28999996185302734,1,0.09638556293382838,1.0,4.127500057220459,-3.823525451873128,4.127500057220459,-1.0408172798082047,4.150000095367432,0.09638556293382838
1225,2005-08-17,4.105000019073486,4.127500057220459,4.099999904632568,4.127500057220459,17712.0,-0.01084339162887682,1.4444538634340693,1.0000000000000395,62.666659884982565,64.83666036536859,-0.029131544311399082,-0.07863983322389867,-0.32393026492406696,-0.5042300488473308,24.38620168361265,0.05000019073486328,0.1683436081844878,0.05999996662139928,-0.10555335808061272,0.2255532913234113,-0.022776695729606722,0.14277662897240528,-0.07092595694091752,11.111032619253075,-42.30256668393546,0.082776662351006,8,-0.0012500286102294922,-0.2325000762939453,-0.5487500429153442,-0.4762500524520874,0.22499990463256925,2,0.09622411183707302,2.7777730682831847,4.150000095367432,1.0,4.127500057220459,-3.823525451873128,4.127500057220459,0.09622411183707302
1226,2005-08-18,4.110000133514403,4.144999980926514,4.059999942779541,4.059999942779541,9628.0,0.0012180546693507655,-2.399988555951859,-2.222226931716995,60.377366978230036,64.11533493075198,-0.02763135479884138,-0.0676137352840529,-0.324509530886524,-0.5026641120394282,26.537430240152094,0.08500003814697266,0.14071080247744527,0.05262507200241018,-0.09104373410044797,0.19629387810526877,-0.01920933104901934,0.1244594750538397,-0.06828903768183459,30.303152905816876,-23.243451734738105,0.0718344030514293,8,0.003749847412110263,-0.2375001907348624,-0.5537501573562613,-0.4812501668930045,0.28999996185302823,3,0.07664234719893015,1.4444538634340693,4.105000019073486,2.7777730682831847,4.150000095367432,1.0,4.127500057220459,0.07664234719893015
1227,2005-08-19,4.1024999618530265,4.172500133514403,4.087500095367432,4.172500133514403,9704.0,-0.0018248592257255059,1.4285665628980475,-1.399998092658668,59.53487340536886,63.25618064967014,-0.004539953386480278,-0.05900390859247562,-0.3121815395268399,-0.4889740226532431,27.575113576982936,0.08500003814697177,0.11612844227704766,0.04249991178512502,-0.10251370237559598,0.18751352594584647,-0.03000689529523548,0.11500671886548552,-0.053457313668457296,37.777730682829166,-15.22844935586918,0.07250680708036064,8,0.012500047683716708,-0.1749999523162833,-0.566249966621398,-0.47374999523162753,0.4225001335144052,4,0.07251679129328492,-2.399988555951859,4.110000133514403,1.4444538634340693,4.105000019073486,2.7777730682831847,4.150000095367432,0.07251679129328492
1228,2005-08-22,4.137499809265137,4.170000076293944,4.054999828338623,4.170000076293944,11164.0,0.008531346188313194,6.076880190146757,0.4642883904060472,49.4185917567111,61.21919251526326,-0.02666744019224332,-0.08766929382081479,-0.34192792341940637,-0.5167192281863779,27.978586371444912,0.11500024795532138,0.10224913470772057,0.07062476873397827,-0.07544543873804077,0.21669497620599776,-0.002410335002031694,0.1436598724699878,0.08750009536743164,70.212567365756,20.95931061546036,0.07303510373600967,8,0.0025000572204589844,-0.18124985694885254,-0.5837498903274536,-0.5087498426437378,0.3900003433227548,0,0.08459224111284991,1.4285665628980475,4.1024999618530265,-2.399988555951859,4.110000133514403,1.4444538634340693,4.105000019073486,0.08459224111284991
1229,2005-08-23,4.1475000381469735,4.170000076293944,4.0900001525878915,4.0900001525878915,41024.0,0.0024169738592962897,-1.782611580117033,-1.7692127116406482,52.662722561306026,59.87894760155396,-0.023895764693696364,-0.086552250114873,-0.3452412435581431,-0.5195725226948058,28.403863337071606,0.07999992370605291,0.09751031291840828,0.07074999809265226,-0.06860091462142748,0.210100910806732,0.0010745417356119447,0.14042545444969257,0.07409986495971577,78.72337835205641,32.385559341336496,0.06967545635703992,8,-0.007500171661377841,-0.19125008583068936,-0.5937501192092904,-0.5187500715255746,0.4999999999999991,1,0.08438816188388532,6.076880190146757,4.137499809265137,1.4285665628980475,4.1024999618530265,-2.399988555951859,4.110000133514403,0.08438816188388532
1230,2005-08-24,4.132500171661377,4.172500133514403,4.107500076293944,4.172500133514403,9872.0,-0.003616604303227078,2.250005960470306,-0.6956528950292583,61.37928675815779,60.281987150137425,-0.0024957329398294092,-0.05777847519709578,-0.3236714951633184,-0.497600059573283,29.169514931337993,0.06500005722045898,0.08939474896525557,0.04512512683868408,-0.0749787112711946,0.16522896494856232,-0.014926792216255258,0.10517704589362342,0.08576772994995085,65.95756769041022,18.548347280085146,0.06005191905493916,8,0.00749969482421875,-0.1575002670288086,-0.5787502527236938,-0.503750205039978,0.5274996757507315,2,0.07441013255553197,-1.782611580117033,4.1475000381469735,6.076880190146757,4.137499809265137,1.4285665628980475,4.1024999618530265,0.07441013255553197
1231,2005-08-25,4.114999771118163,4.175000190734863,4.050000190734863,4.175000190734863,13964.0,-0.004234821492137608,3.1666375268219027,1.5000119209403793,67.42416141906334,61.070905736378506,0.010636275102827497,-0.029794996487204628,-0.29870197545071786,-0.47235968251663163,29.70255153750364,0.125,0.07929565575988562,0.019999742507933682,-0.08515677402831212,0.12515625904417904,-0.03257851576018922,0.07257800077605658,0.10000276902771077,51.999664306639914,1.189766846931093,0.05257825826812272,8,-0.002499580383299893,-0.1337498426437369,-0.5087498426437369,-0.48624980449676425,0.6750001907348642,3,0.05224791362004644,2.250005960470306,4.132500171661377,-1.782611580117033,4.1475000381469735,6.076880190146757,4.137499809265137,0.05224791362004644
1232,2005-08-26,3.952500104904175,4.175000190734863,3.952500104904175,4.0974998474121085,83340.0,-0.03948959301395838,-2.0689721510162404,2.4166454740522423,40.65937578435676,58.29541740391197,0.16282437296650443,0.13593299280866766,-0.1311122111361529,-0.3025073756457246,29.10939189121923,0.22250008583068848,0.06646029048199065,-0.1401249289512636,-0.25592275860664593,-0.024327099295881283,-0.1980238437789552,-0.082226014123572,0.25590234126525857,0.0,-51.31542339878477,0.0578989148276912,8,0.11125004291534424,0.09124982357025146,-0.2962501049041748,-0.3237501382827759,0.8524997234344482,4,0.11321947592310222,3.1666375268219027,4.114999771118163,2.250005960470306,4.132500171661377,-1.782611580117033,4.1475000381469735,0.11321947592310222
1233,2005-08-29,3.9874999523162837,4.0225000381469735,3.884999990463257,3.952500104904175,52412.0,0.008855116124774298,1.619048051552872,-0.2413786866565912,43.455475161787504,55.28650152332933,0.11831964534701855,0.10535000696126184,-0.159059603457528,-0.33079452375975116,28.851631970817593,0.1375000476837167,0.05705716868406441,-0.10450007915496906,-0.22251655948364268,0.013516401173704118,-0.16350831931930587,-0.04549183899063225,0.20554835337723398,35.34479002325798,-16.986259259274668,0.05900824016433669,8,0.04250013828277632,0.06749999523162886,-0.2549998760223384,-0.3074998855590816,0.7374999523162846,0,0.13479627573134434,-2.0689721510162404,3.952500104904175,3.1666375268219027,4.114999771118163,2.250005960470306,4.132500171661377,0.13479627573134434
1234,2005-08-30,4.087500095367432,4.099999904632568,3.9149999618530273,3.962500095367432,47252.0,0.025078406080747184,1.4666721767989521,3.571444141689406,49.7674367026844,53.85325450307398,0.009522981969299238,0.001073168333815211,-0.25174760803036644,-0.4239512557006204,27.671699299280196,0.18499994277954102,0.049343412263868736,-0.001749944686889826,-0.11735019691015935,0.11385030753638015,-0.059550070798525034,0.05605018142474538,0.08750009536743164,69.82757415840355,19.575978165199352,0.05780012611163494,8,-0.05750000476837158,-0.03250014781951904,-0.31750011444091797,-0.37000012397766113,0.6649999618530273,1,0.1076452714262035,1.619048051552872,3.9874999523162837,-2.0689721510162404,3.952500104904175,3.1666375268219027,4.114999771118163,0.1076452714262035
1235,2005-08-31,4.175000190734863,4.175000190734863,4.074999809265137,4.099999904632568,125312.0,0.021406750660776686,1.6666666666666667,0.6000022888183615,52.212395728893426,52.946035475369904,-0.07487754055706386,-0.08694678143899992,-0.33052626345502567,-0.5037502316261726,26.65237112205666,0.10000038146972656,0.040222621221468025,0.08325014114379847,-0.03764673944269514,0.20414702173029253,0.02280170085055122,0.14369858143704572,-0.29000020027160645,100.0,50.33594746750545,0.06044844029324696,8,-0.14500010013580322,-0.12000024318695068,-0.4050002098083496,-0.4575002193450928,0.7100000381469727,2,0.11317361097627687,1.4666721767989521,4.087500095367432,1.619048051552872,3.9874999523162837,-2.0689721510162404,3.952500104904175,0.11317361097627687
1236,2005-09-01,4.207499980926514,4.230000019073486,4.125,4.175000190734863,81288.0,0.0077843805285982,1.7096825797242339,0.4333288828701673,56.9565116435283,52.659550835165405,-0.10291515995938649,-0.11282677308530786,-0.35294119500184795,-0.52880066718616,26.58553306866547,0.10500001907348633,0.02646509187643442,0.10787494182586688,-0.021773125476970634,0.23752300912870394,0.043050908174448566,0.1726989754772852,-0.3166999864578246,93.47825035330867,42.7944316334092,0.06482403365141863,9,-0.1499999761581421,-0.1499999761581421,-0.4099999666213989,-0.49000000953674316,0.5425000190734863,3,0.10754601747756909,1.6666666666666667,4.175000190734863,1.4666721767989521,4.087500095367432,1.619048051552872,3.9874999523162837,0.10754601747756909
1237,2005-09-02,4.25,4.295000076293944,4.182499885559082,4.192500114440918,141004.0,0.010101014680011344,-1.903217867470598,1.76923866954238,59.91901880474935,53.8262649516141,-0.1366636183949348,-0.14296710355957476,-0.383445654590187,-0.5631293885300752,26.869281316728273,0.1125001907348624,0.022300615648741307,0.13787496089935303,0.000682486126719617,0.2750674356719869,0.06927872351303588,0.20647119828567018,-0.34563200454711884,89.02437393329534,37.36284695049909,0.0685962373863169,9,-0.15999996662139893,-0.15999996662139893,-0.43812501430511475,-0.5325000286102295,0.434999942779541,4,0.12705881455365353,1.7096825797242339,4.207499980926514,1.6666666666666667,4.175000190734863,1.4666721767989521,4.087500095367432,0.12705881455365353
1238,2005-09-05,4.2175002098083505,4.2199997901916495,4.132500171661377,4.207499980926514,82584.0,-0.0076470094568587,10.667090539167082,0.17391737017565773,55.37849468412112,54.12801740970466,-0.10238974781339483,-0.10149438506614761,-0.3374687383462067,-0.522005477099154,26.788598421131105,0.11749982833862305,0.0191571736298064,0.09637515544891428,-0.04378899065487207,0.23653930155270064,0.02629308239702155,0.16645722850080702,-0.28969428950500564,79.60530443533756,27.05438504006846,0.07008207305189312,9,-0.12750017642974942,-0.12750017642974942,-0.40562522411346524,-0.50000023841858,0.4199995994567862,0,0.13930043611235998,-1.903217867470598,4.25,1.7096825797242339,4.207499980926514,1.6666666666666667,4.175000190734863,0.13930043611235998
1239,2005-09-06,4.375,4.599999904632568,4.182499885559082,4.182499885559082,274772.0,0.03734434673538667,-3.337659957097067,19.249570856378224,68.2432475971266,54.89067972514563,-0.25057566448878976,-0.24601069425475153,-0.4793833720187717,-0.6703966714632195,27.416424180838796,0.41750001907348633,0.021320314822601993,0.2376249551773073,0.06144864378859527,0.4138012665660198,0.1495367994829513,0.3257131108716633,-0.425162430337219,57.14288309317397,-0.6230564453606178,0.08808815569435617,9,-0.1325000524520874,-0.1325000524520874,-0.5537500381469727,-0.6575000286102295,0.12750005722045898,1,0.07999997820173,10.667090539167082,4.2175002098083505,-1.903217867470598,4.25,1.7096825797242339,4.207499980926514,0.07999997820173
1240,2005-09-07,4.375,4.442500114440918,4.367499828338623,4.442500114440918,68884.0,0.0,1.2222269317170347,-0.35064973668696214,68.02721022235548,54.957685147733656,-0.23753939793870327,-0.23564616527121007,-0.46363806894263604,-0.6632314157475392,27.56092084579501,0.07500028610229492,0.02834119142485214,0.22337496280670166,0.01941886146364169,0.4273310641497621,0.12139691213517168,0.32535301347823165,-0.37314944353963586,52.63158951439898,-8.252611648837387,0.1019780506715302,9,-0.1325000524520874,-0.1325000524520874,-0.5281249880790719,-0.6349999904632573,-0.05749988555908203,2,0.08628572736467643,-3.337659957097067,4.375,10.667090539167082,4.2175002098083505,-1.903217867470598,4.25,0.08628572736467643
1241,2005-09-08,4.487500190734863,4.494999885559082,4.375,4.375,76972.0,0.025714329310825956,-1.1333276819395584,-1.6666666666666667,72.91668913668033,58.54183107576961,-0.3259173510342501,-0.33894305880689757,-0.5606953416225213,-0.7684381911089573,27.243659682880484,0.11999988555908203,0.03660957106870466,0.3190001487731937,0.06572472300386512,0.5722755745425228,0.19236243588852897,0.44563786165785846,-0.4377976864207227,75.93587633029993,11.627831271380842,0.1266377128846645,9,-0.24500024318695068,-0.24500024318695068,-0.6093751788139352,-0.7475001811981206,-0.3949999809265128,3,0.08857939192240538,1.2222269317170347,4.375,-3.337659957097067,4.375,10.667090539167082,4.2175002098083505,0.08857939192240538
1242,2005-09-09,4.522500038146973,4.572500228881836,4.447500228881836,4.525000095367432,77648.0,0.007799408562560561,1.564094036865503,-0.022222693171703473,72.9166891366803,61.81529929520214,-0.30347323326902753,-0.3613603356135151,-0.5806554924974066,-0.7965057456956517,26.95475212441465,0.125,0.04440083756003155,0.3342499971389774,0.036702532381422515,0.6317974618965323,0.18547626476019996,0.48302372951775485,-0.4287737418073583,83.422478983454,19.040865797670676,0.14877373237877736,9,-0.2650001049041748,-0.28000009059906006,-0.6349999904632568,-0.7825000286102299,-0.2175002098083496,4,0.05030402651942101,-1.1333276819395584,4.487500190734863,1.2222269317170347,4.375,-3.337659957097067,4.375,0.05030402651942101
1243,2005-09-12,4.587500095367432,4.5974998474121085,4.414999961853027,4.514999866485597,47952.0,0.01437259406792446,2.945954862722109,-28.999427808506226,74.58102240336714,64.57236437305578,-0.30666155609136947,-0.41121455081016656,-0.6294698642267709,-0.8550033503617831,26.53449237599518,0.18249988555908114,0.05469757640554462,0.37625005245208776,0.03115848898297635,0.7213416159211992,0.20370427071753205,0.5487958341866435,-0.4532719103643812,97.00603384572862,33.01593621318169,0.17254578173455581,9,-0.2500002384185791,-0.34500014781951904,-0.7000000476837158,-0.8475000858306889,-0.1575002670288086,0,0.02125337229105817,1.564094036865503,4.522500038146973,-1.1333276819395584,4.487500190734863,1.2222269317170347,4.375,0.02125337229105817
1244,2005-09-13,4.550000190734863,4.6599998474121085,4.539999961853027,4.612500190734863,74112.0,-0.008174365962506869,-1.9090719933416347,-0.8620662439820158,72.7520559877265,66.85454884625946,-0.21976761866794003,-0.36070465578642086,-0.5766922636009371,-0.8098357496432675,25.910423432750186,0.11999988555908114,0.09167385828678576,0.31875014305114746,-0.056446364578152775,0.6939466506804481,0.1311518892364969,0.506348396865798,-0.3785102681614516,62.39328222074073,-1.2922615184593056,0.18759825381465026,9,-0.1575002670288086,-0.2775002717971802,-0.6625001430511475,-0.8100001811981206,-0.1700000762939453,1,0.019230684585123337,2.945954862722109,4.587500095367432,1.564094036865503,4.522500038146973,-1.1333276819395584,4.487500190734863,0.019230684585123337
1245,2005-09-14,4.5,4.587500095367432,4.474999904632568,4.537499904632568,62096.0,-0.010989052448102776,-1.5714301284461665,0.5999984741210938,70.26318418023865,68.33306801700506,-0.1327814332652073,-0.2947044105058074,-0.5102296815528407,-0.7506643016282899,25.432816284781545,0.11250019073486328,0.1275317969591656,0.2489999532699585,-0.13956155300431572,0.6375614595442332,0.054719200132820944,0.44328070640709605,-0.2796590849427183,43.859672605105146,-20.424007700346223,0.1942807531371373,9,-0.10374999046325684,-0.2275000810623169,-0.6124999523162842,-0.7599999904632573,-0.14499998092651367,2,0.0005555682712130583,-1.9090719933416347,4.550000190734863,2.945954862722109,4.587500095367432,1.564094036865503,4.522500038146973,0.0005555682712130583
1246,2005-09-15,4.425000190734863,4.587500095367432,4.412499904632568,4.487500190734863,72364.0,-0.016666624281141518,-2.9999782018724592,1.6666709052299633,77.39132598128316,70.27443548106436,-0.026468078993343802,-0.205427991911046,-0.4184130264006871,-0.6665568192085143,25.249562257542724,0.17500019073486328,0.15387241500969306,0.15825014114379865,-0.23178063565412632,0.5482809179417236,-0.036765247255163835,0.35326552954276114,-0.16069338244209863,5.050621815064223,-64.58175322452819,0.19501538839896249,9,-0.028750181198120117,-0.15250027179718018,-0.5237501859664917,-0.6850001811981206,0.19749975204467773,3,-0.024293801505145818,-1.5714301284461665,4.5,-1.9090719933416347,4.550000190734863,2.945954862722109,4.587500095367432,-0.024293801505145818
1247,2005-09-16,4.400000095367432,4.489999771118164,4.382500171661377,4.4375,65796.0,-0.005649738822560368,-1.9655163341949318,0.5999984741210938,74.1935646259988,72.36499880793967,0.024638103835786573,-0.16548148085558,-0.37726521596079277,-0.6325019621247057,24.76878362051366,0.10749959945678711,0.1739401296712897,0.11837503910064662,-0.26795484432759054,0.5047049225288842,-0.07478990261347196,0.3115399808147652,-0.09612398316273296,6.306286181672613,-64.86813920877759,0.19316494171411872,9,0.021249771118164062,-0.12750017642974854,-0.4762500524520865,-0.6375000476837154,0.04999971389770508,4,-0.06988633611231831,-2.9999782018724592,4.425000190734863,-1.5714301284461665,4.5,-1.9090719933416347,4.550000190734863,-0.06988633611231831
1248,2005-09-19,4.487500190734863,4.497499942779541,4.375,4.487500190734863,52852.0,0.019886384879754138,11.250298030613704,-0.0,73.80953867690131,72.9834755945813,-0.022948021296034682,-0.23759774524984856,-0.4471067133034694,-0.7109453316217049,24.690361070860828,0.12249994277954102,0.19250717243434945,0.18837511539459229,-0.20215183502212763,0.5789020658113122,-0.006888359813768119,0.3836385906029527,-0.14801170500942362,39.47377226914389,-30.55446175275091,0.19526347520836002,9,0.02624964714050293,-0.21500027179718018,-0.49937522411346436,-0.7200002670288086,-0.08000040054321289,0,-0.040668602705140944,-1.9655163341949318,4.400000095367432,-2.9999782018724592,4.425000190734863,-1.5714301284461665,4.5,-0.040668602705140944
1249,2005-09-20,4.497499942779541,4.497499942779541,4.425000190734863,4.497499942779541,46924.0,0.002228356906886386,1.0,0.0,71.14754323900605,73.33017926309802,-0.015358929099972052,-0.2319227435904745,-0.4393705628439477,-0.7123370306101848,24.60770046917754,0.07249975204467773,0.20761607794221693,0.18087487220764142,-0.21240181082299525,0.5741515552382781,-0.015763469307676914,0.37751321372295976,-0.12596032088543474,57.647006024975035,-8.235157085126907,0.19663834151531842,9,0.019999980926513672,-0.2250000238418579,-0.5093749761581421,-0.7300000190734863,-0.1725001335144043,1,-0.015008363601935137,11.250298030613704,4.487500190734863,-1.9655163341949318,4.400000095367432,-2.9999782018724592,4.425000190734863,-0.015008363601935137
1250,2005-09-21,4.440000057220459,4.494999885559082,4.425000190734863,4.494999885559082,25864.0,-0.012784855206367407,1.5454513928023375,-100.0,64.76192033210903,72.42409384036787,0.058480720065804626,-0.15832179352613807,-0.3643566559382805,-0.6462764702491723,24.500412338432636,0.07249975204467773,0.22939956622884594,0.10799999237060565,-0.2789605549655416,0.4949605397067529,-0.08548028129746843,0.3014802660386797,-0.06500005722045898,30.588248493756243,-30.489437987811865,0.19348027366807372,9,0.0774998664855957,-0.16750013828277588,-0.45187509059906006,-0.6725001335144043,-0.14249992370605558,2,-0.01351350045186761,1.0,4.497499942779541,11.250298030613704,4.487500190734863,-1.9655163341949318,4.400000095367432,-0.01351350045186761
1251,2005-09-22,4.329999923706056,4.4650001525878915,4.329999923706056,4.4650001525878915,39216.0,-0.02477480452630132,1.0,2.4545572769912347,54.67836061624132,70.39761289365244,0.16068800364884428,-0.03308479224424765,-0.23888794106475153,-0.5288671680427939,24.838387296675194,0.13500022888183594,0.22552700779939538,-0.012750148773192471,-0.38603184837652993,0.36053155083014543,-0.1993909985748612,0.17389070102847626,0.3299999237060529,0.0,-55.16559225895993,0.1866408498016689,9,0.16499996185302646,-0.05750000476837247,-0.34187495708465665,-0.5625000000000009,-0.07999992370605558,3,0.005773694181969713,1.5454513928023375,4.440000057220459,1.0,4.497499942779541,11.250298030613704,4.487500190734863,0.005773694181969713
1252,2005-09-23,4.400000095367432,4.400000095367432,4.362500190734863,4.362500190734863,18684.0,0.01616632168470411,1.0,-0.27777660040407465,60.22408409858801,68.80239752645475,0.07988454566799685,-0.0715066070343564,-0.2924483879127724,-0.5907763139645583,26.339539766460597,0.07000017166137606,0.22397529078913436,0.034875023365020574,-0.29048503478407195,0.3602350815141131,-0.1278050057095257,0.19755505243956684,0.2533997535705561,41.79114250170065,-9.858210801962727,0.16268002907454632,9,0.09499979019165039,-0.12750017642974854,-0.4068751335144043,-0.632500171661377,-0.14750003814697266,4,0.050568146043080686,1.0,4.329999923706056,1.5454513928023375,4.440000057220459,1.0,4.497499942779541,0.050568146043080686
1253,2005-09-26,4.525000095367432,4.545000076293945,4.337500095367432,4.425000190734863,79448.0,0.02840909029334049,1.9642882687729266,2.6666709052299633,58.72093442325724,67.2433840192915,-0.061366791687162525,-0.16250551225175514,-0.400184337376146,-0.7062775072704168,28.202353671650542,0.20749998092651367,0.20956542825316493,0.13300001621246338,-0.14660309243044978,0.41260312485537654,-0.006801538108993199,0.27280157053391996,0.12193175506591736,90.69768989194652,38.101479277226005,0.1398015543214564,9,-0.06625008583068848,-0.25250017642974854,-0.5037500858306885,-0.757500171661377,-0.22499990463256836,0,-0.016574648513063672,1.0,4.400000095367432,1.0,4.329999923706056,1.5454513928023375,4.440000057220459,-0.016574648513063672
1254,2005-09-27,4.5275001525878915,4.625,4.46750020980835,4.525000095367432,126680.0,0.0005524988216065729,-1.6808514092080433,0.02500059604702507,58.840586600795945,65.97420651046453,-0.07531421622114376,-0.13739608576961437,-0.3859218859164013,-0.6997665566855344,30.28079929754296,0.1574997901916504,0.19190297519675426,0.11350007057190048,-0.13243746727448258,0.35943760841828354,-0.009468698351290605,0.23646883949509157,0.11309305931091185,66.94921281479347,13.764384811887936,0.12296876892319132,9,-0.05000019073486417,-0.2550002336502084,-0.47937524318695157,-0.7600002288818368,-0.2525000572204599,1,-0.026504772689549094,1.9642882687729266,4.525000095367432,1.0,4.400000095367432,1.0,4.329999923706056,-0.026504772689549094
1255,2005-09-28,4.647500038146973,4.699999809265137,4.5625,4.6875,193260.0,0.026504667369362744,3.2307906744721744,-15.999618538998703,59.19539473900563,63.952436372433695,-0.19242661607477896,-0.2320814107740219,-0.48741924702392936,-0.8101657495482684,31.95680889031567,0.1724996566772452,0.16775398817886078,0.20987496376037562,-0.030100263325023136,0.4498501908457744,0.08988735021767624,0.329862577303075,-0.3175001144409171,85.81086828207114,34.037265608104434,0.1199876135426992,9,-0.13250017166137695,-0.3550001382827759,-0.5993751287460327,-0.880000114440918,-0.2649998664855957,2,-0.0693921949940256,-1.6808514092080433,4.5275001525878915,1.9642882687729266,4.525000095367432,1.0,4.400000095367432,-0.0693921949940256
1256,2005-09-29,4.6599998474121085,4.682499885559082,4.574999809265137,4.682499885559082,113672.0,0.002689577011842248,8.55554613656593,0.5625014901175627,58.112084603023824,62.165605258769816,-0.18783946213087788,-0.22023443213433058,-0.4845165655754471,-0.8142120016725682,33.29441234949465,0.10750007629394531,0.1469786592511113,0.1997497797012322,-0.03411869221786645,0.43361825162033085,0.08281554374168287,0.3166840156607815,-0.3225999259948713,88.96551905574304,39.4935515968877,0.11693423595954948,9,-0.14499998092651278,-0.3674999475479117,-0.6024999618530265,-0.8924999237060538,-0.23000001907348544,3,-0.07778964072263139,3.2307906744721744,4.647500038146973,-1.6808514092080433,4.5275001525878915,1.9642882687729266,4.525000095367432,-0.07778964072263139
1257,2005-09-30,4.789999961853027,5.072500228881836,4.675000190734863,4.675000190734863,725372.0,0.027897021179756676,-5.913057900585474,-5.11109227313166,61.095884254757024,60.752976989642676,-0.28686748527082706,-0.3243335782941177,-0.603330628514577,-0.9343180221061855,34.73672935620843,0.41250038146972745,0.13467069515716634,0.30274989604949987,0.047386955563984756,0.558112836535015,0.1750684258067423,0.4304313662922574,-0.4453480426788321,61.56459650176755,17.357454648036835,0.12768147024275744,9,-0.08874988555908203,-0.31124985218048096,-0.7431249022483826,-1.0225000381469727,-0.3474998474121094,4,-0.11273485723455545,8.55554613656593,4.6599998474121085,3.2307906744721744,4.647500038146973,-1.6808514092080433,4.5275001525878915,-0.11273485723455545
1258,2005-10-03,4.804999828338623,4.974999904632568,4.75,4.860000133514403,252224.0,0.0031314961597186386,-1.727272201832211,-0.47826447514636083,64.32582448639543,59.9950082393526,-0.28171957653174395,-0.3089001850363555,-0.6051276093854892,-0.9377192447106588,36.79428825813172,0.22499990463256836,0.12335536224751209,0.28837478160858154,0.028540528481216576,0.5482090347359465,0.15845765504489862,0.41829190817226447,-0.43123397677612196,55.78505915539137,13.305041767173279,0.12991712656368254,10,-0.10374975204467773,-0.32624971866607666,-0.7512497901916504,-1.0374999046325684,-0.35500001907348633,0,-0.11498434773288979,-5.913057900585474,4.789999961853027,8.55554613656593,4.6599998474121085,3.2307906744721744,4.647500038146973,-0.11498434773288979
1259,2005-10-04,4.724999904632568,4.887499809265137,4.650000095367432,4.8125,165824.0,-0.0166493083380016,1.0,1.5909019975031469,62.22826101040803,59.71349053694138,-0.1855697085743344,-0.2122150857617111,-0.5109702967496537,-0.8469870538439181,36.59676744383474,0.23749971389770508,0.11660272430761331,0.19087486267089826,-0.0758511613980275,0.457600886739824,0.057511850636434936,0.3242378747053616,-0.323284677977294,31.86271209894273,-10.011407375189371,0.1333630120344629,10,-0.023749828338623047,-0.23124980926513672,-0.682499885559082,-0.9574999809265137,-0.28999996185302734,1,-0.08994703121179315,-1.727272201832211,4.804999828338623,-5.913057900585474,4.789999961853027,8.55554613656593,4.6599998474121085,-0.08994703121179315
1260,2005-10-05,4.752500057220459,4.752500057220459,4.650000095367432,4.730000019073486,129848.0,0.0058201382313105565,8.111092273131861,-0.25714301284461666,68.76790188904043,61.27899512280795,-0.18336257694199087,-0.22133159335057684,-0.5227344748303864,-0.8633263997945377,36.38857235929541,0.10249996185302734,0.10546524525981127,0.19950001239776594,-0.07317473900477545,0.4721747638003073,0.06316263669649569,0.3358373880990362,-0.3239534304761218,35.678411707085175,-10.405280202530221,0.13633737570127047,10,-0.047499895095825195,-0.17875003814697266,-0.7100000381469727,-0.9850001335144043,-0.24499988555908203,2,-0.10047342579776786,1.0,4.724999904632568,-1.727272201832211,4.804999828338623,-5.913057900585474,4.789999961853027,-0.10047342579776786
1261,2005-10-06,4.885000228881836,4.925000190734863,4.637499809265137,4.692500114440918,308248.0,0.027880098909219386,1.1100942475073232,8.55554613656593,74.74490428953945,62.892419588469224,-0.25575181996094276,-0.33995482118098597,-0.6390046789691066,-0.9834227146156733,36.15838398245843,0.28750038146972656,0.10231768019441478,0.3121251821517941,0.003920432175586797,0.6203299321280014,0.15802280716369044,0.4662275571398977,-0.43069545805199905,56.89659330323964,5.5425064295624225,0.15410237498810384,10,-0.18000006675720215,-0.28625011444091797,-0.8425002098083496,-1.1175003051757812,-0.3275003433227539,3,-0.10286592296342223,8.111092273131861,4.752500057220459,1.0,4.724999904632568,-1.727272201832211,4.804999828338623,-0.10286592296342223
1262,2005-10-07,4.75,4.9375,4.702499866485597,4.824999809265137,211240.0,-0.027635664801747062,-1.7647062123439246,-0.38960916715795313,62.77371144928777,63.342728146917054,-0.07362551973260256,-0.19714469158435755,-0.4902174892140172,-0.8367575598050969,35.635619747325286,0.2350001335144034,0.107136119713644,0.16574995517730695,-0.15129265976054285,0.48279257011515675,0.007228647708382496,0.3242712626462314,-0.2709674108480833,33.333380428348,-18.7169912610022,0.15852130746892487,10,0.020000219345092773,-0.14749979972839355,-0.6924999952316284,-0.9800000190734863,-0.10500001907348633,4,-0.06736845719186879,1.1100942475073232,4.885000228881836,8.111092273131861,4.752500057220459,1.0,4.724999904632568,-0.06736845719186879
1263,2005-10-10,4.684999942779541,4.875,4.587500095367432,4.75,163228.0,-0.013684222572728166,-1.2115398370315758,0.8666696336609743,58.66050442081821,63.32271901580842,0.0183913470450614,-0.13119194810628265,-0.4119015201972802,-0.7599130289663396,35.059857479485856,0.28749990463256836,0.13042599301361513,0.09587490558624268,-0.22436045575682417,0.4161102669293095,-0.06424277508529119,0.25599258625777654,-0.18222864803842764,27.857106851061918,-22.515173550691042,0.16011768067153356,10,0.13250017166137695,-0.08249974250793457,-0.5949999094009399,-0.8824999332427983,-0.08500003814697266,0,-0.051760903159104754,-1.7647062123439246,4.75,1.1100942475073232,4.885000228881836,8.111092273131861,4.752500057220459,-0.051760903159104754
1264,2005-10-11,4.637499809265137,4.7849998474121085,4.635000228881836,4.650000095367432,49184.0,-0.01013876928378854,-16.14335540477932,0.19231192458643584,59.20744158915383,63.324057554713775,0.09290588951602974,-0.08095084640553374,-0.3559567866297595,-0.7010836430057239,34.20917203903186,0.14999961853027255,0.1436937534543672,0.04399979114532471,-0.27637575079830423,0.36437533308895365,-0.11618797982648932,0.20418756211713873,-0.11193935715839487,14.285636434728469,-36.99511127537833,0.16018777097181436,10,0.1862502098083496,-0.009999752044677734,-0.5474997758865356,-0.834999799728394,-0.0625,1,-0.04043126850925116,-1.2115398370315758,4.684999942779541,-1.7647062123439246,4.75,1.1100942475073232,4.885000228881836,-0.04043126850925116
1265,2005-10-12,4.502500057220459,4.7150001525878915,4.5,4.662499904632568,98684.0,-0.029110459859203686,-1.606063058116359,12.79969483120351,57.85877369249983,63.29591189798889,0.22928626973066102,0.05717731782531743,-0.21334287292605136,-0.5552250523651554,33.58216764473327,0.2150001525878915,0.1479343506163575,-0.09112496376037615,-0.4113488145405926,0.22909888701984027,-0.25123688915048437,0.06898696162973206,0.570000171661377,0.571441650390625,-54.83326900166892,0.16011192539010818,10,0.283750057220459,0.19875001907348633,-0.2600001096725464,-0.5475001335144043,0.04999971389770508,2,-0.014991696520396669,-16.14335540477932,4.637499809265137,-1.2115398370315758,4.684999942779541,-1.7647062123439246,4.75,-0.014991696520396669
1266,2005-10-13,4.317500114440918,4.5,4.212500095367432,4.452499866485597,207628.0,-0.04108827105573598,1.499998963397568,0.8437492549412353,46.59793919844958,61.68502911395473,0.40297001593237347,0.24634070553611398,-0.020303658533253,-0.3603317955578067,32.874013680412354,0.28999996185302734,0.14795448670576672,-0.27074990272521937,-0.6061408173642606,0.06464101191382188,-0.43844536004474044,-0.1030544454056983,0.7435501098632811,14.482763156596631,-40.88239380184503,0.16769545731952062,10,0.27624988555908203,0.3250000476837158,-0.07500016689300537,-0.3625001907348633,0.2325000762939453,3,0.04400696055223219,-1.606063058116359,4.502500057220459,-16.14335540477932,4.637499809265137,-1.2115398370315758,4.684999942779541,0.04400696055223219
1267,2005-10-14,4.0925002098083505,4.322500228881837,4.0275001525878915,4.287499904632568,340376.0,-0.05211346813402529,1.2264127856970481,1.4444448369037157,33.52381388346356,58.262583491406744,0.5795729755407288,0.4712853499364904,0.21189865373197314,-0.12692592537288405,32.55887290015102,0.2950000762939453,0.13237838543259262,-0.4803748130798331,-0.8750540542401204,-0.0856955719195458,-0.6777144336599763,-0.2830351924996899,0.934608009338378,7.669624651725962,-41.44057459624346,0.1973396205801436,10,0.3899998664855948,0.4574999809265128,0.1499997377395621,-0.1375002861022958,0.4199995994567862,4,0.11362239509146099,1.499998963397568,4.317500114440918,-1.606063058116359,4.502500057220459,-16.14335540477932,4.637499809265137,0.11362239509146099
1268,2005-10-17,4.304999828338623,4.487500190734863,4.144999980926514,4.150000095367432,278204.0,0.0519241558060235,-3.1515186544519262,-0.7948716694706401,42.6929264906372,56.091990766987756,0.32261618667671055,0.2576205725497722,0.00801028604384868,-0.32929938417233195,32.04007828996114,0.3949999809265128,0.12088908758672279,-0.2587501764297482,-0.6698382141103982,0.15233786125090187,-0.46429419527007365,-0.05320615758942271,0.662131906814575,36.63363531983036,-9.797869017400572,0.2055440188403252,10,0.17750024795532227,0.24500036239624023,-0.05499988794326782,-0.34999990463256836,0.25750017166137695,0,0.07897797123004824,1.2264127856970481,4.0925002098083505,1.499998963397568,4.317500114440918,-1.606063058116359,4.502500057220459,0.07897797123004824
1269,2005-10-18,4.429999828338623,4.512499809265137,4.324999809265137,4.324999809265137,144952.0,0.029036005803568132,-2.571427922670651,0.6774206449310585,42.880515352598906,53.21561448516093,0.16915862278565186,0.13418403339036367,-0.10715139009187347,-0.444461255917465,31.53415580315915,0.20749998092651367,0.09679431231021418,-0.130375170707703,-0.5448477602778308,0.2840974188624248,-0.3376114654927669,0.0768611240773609,0.4807540118606566,58.54540738192458,16.388945648719584,0.2072362947850639,10,0.052500247955322266,0.12000036239624023,-0.13999992609024048,-0.47499990463256836,0.14499998092651367,1,0.0383747365420779,-3.1515186544519262,4.304999828338623,1.2264127856970481,4.0925002098083505,1.499998963397568,4.317500114440918,0.0383747365420779
1270,2005-10-19,4.380000114440918,4.545000076293945,4.2899999618530265,4.3400001525878915,168692.0,-0.011286617570018365,-2.642849844347076,0.3809519484470921,41.054319231746604,49.472216145406165,0.17965513973176073,0.1891563726576182,-0.04898102406238003,-0.38521345747481917,30.938938667032446,0.25500011444091886,0.06430487369123217,-0.1773748874664305,-0.5963600595112437,0.24161028457838274,-0.3868674734888371,0.032117698555976126,0.47775850450167834,68.11594469978138,30.56356276412538,0.20949258602240656,10,0.10249996185302734,0.1700000762939453,-0.04750019311904907,-0.3950002193450932,0.13000011444091797,2,0.04452047710713569,-2.571427922670651,4.429999828338623,-3.1515186544519262,4.304999828338623,1.2264127856970481,4.0925002098083505,0.04452047710713569
1271,2005-10-20,4.355000019073486,4.492499828338623,4.3400001525878915,4.3400001525878915,66396.0,-0.005707784181330444,-19.333471087518582,0.3749970197649052,35.10273720941092,46.39766345208652,0.1358550842106121,0.22780513172864758,-0.017866592129724523,-0.3541303564514866,31.268453935856378,0.15249967575073153,0.03614882644820305,-0.20362498760223424,-0.6198943046808711,0.21264432947640266,-0.4117596461415527,0.004509670937084209,0.45294309188782744,63.28500768468107,27.581549988461113,0.20813465853931848,10,0.09625005722045898,0.19500017166137695,-0.020625054836273193,-0.3700001239776616,0.1700000762939453,3,0.04535011508144504,-2.642849844347076,4.380000114440918,-2.571427922670651,4.429999828338623,-3.1515186544519262,4.304999828338623,0.04535011508144504
1272,2005-10-21,4.622499942779541,4.662499904632568,4.387499809265137,4.422500133514403,73984.0,0.061423633188172566,-1.0370342898317297,13.333439298090305,44.671535001108204,44.843333516563185,-0.16945242726154408,-0.023369130632168833,-0.27529238795667244,-0.6151275565357448,31.903725175624302,0.30749988555908203,0.003441248505125394,0.05274994373321551,-0.35751916473869016,0.4630190522051212,-0.15238461050273688,0.2578844979691679,0.1386165906793675,92.27053763282336,56.66560721584422,0.20513455423595264,10,-0.21624994277954102,-0.07249975204467773,-0.2881249785423279,-0.6375000476837163,-0.09749984741210938,4,-0.01568410014973043,-19.333471087518582,4.355000019073486,-2.642849844347076,4.380000114440918,-2.571427922670651,4.429999828338623,-0.01568410014973043
1273,2005-10-24,4.449999809265137,4.835000038146973,4.449999809265137,4.627500057220459,159632.0,-0.037317498247642744,-3.338024688041478,-0.8875020861645527,42.38226810191582,42.97386979575896,-0.037763939559465776,0.1509640813995965,-0.09451488649220252,-0.4365428295358189,31.907547726369025,0.38500022888183594,-0.056929372769566555,-0.11600017547607422,-0.5293510073286214,0.29735065637647295,-0.3226755914023478,0.09067524045019937,-0.4224996566772452,29.357766057598532,-6.442911654670205,0.20667541592627378,10,-0.018749713897705078,0.10000038146972656,-0.10312491655349731,-0.46499991416931197,0.0,0,0.014044944422215933,-1.0370342898317297,4.622499942779541,-19.333471087518582,4.355000019073486,-2.642849844347076,4.380000114440918,0.014044944422215933
1274,2005-10-25,4.40749979019165,4.625,4.400000095367432,4.449999809265137,52604.0,-0.009550566493283674,-6.8261641165982505,0.23943639269835726,40.52196909675499,41.047558174009524,-0.03500117730189878,0.19395731487670798,-0.04478604646186746,-0.3895407075555415,31.383533052683653,0.22499990463256836,-0.09890603838048939,-0.1525001764297489,-0.57164715320528,0.26664680034578225,-0.36207366481751446,0.05707331195801668,-0.36384963989257724,21.55959851191843,-13.667621858554767,0.20957348838776566,10,0.02375030517578125,0.1425004005432129,-0.014374911785125732,-0.31749987602233887,0.005000114440917969,1,0.03516737769410305,-3.338024688041478,4.449999809265137,-1.0370342898317297,4.622499942779541,-19.333471087518582,4.355000019073486,0.03516737769410305
1275,2005-10-26,4.324999809265137,4.449999809265137,4.295000076293944,4.387499809265137,82692.0,-0.018718090721208225,-1.5306189178668521,1.470587575312188,34.18077467471345,39.66787322692774,0.021984447613101032,0.2646250461140687,0.04558384997274345,-0.30097675725842876,30.26345307110604,0.1549997329711923,-0.13703164222896103,-0.21887514591217005,-0.648530671389909,0.21078037956556894,-0.4337029086510391,-0.004047383173301,-0.26552266120910595,5.555506498231442,-25.8182051578174,0.21482776273886944,10,0.10625028610229492,0.22500038146972656,0.07000011205673218,-0.2349998950958252,0.08750009536743164,2,0.057803470757257225,-6.8261641165982505,4.40749979019165,-3.338024688041478,4.449999809265137,-1.0370342898317297,4.622499942779541,0.057803470757257225
1276,2005-10-27,4.297500133514403,4.5,4.25,4.362500190734863,129928.0,-0.006358306812366266,-2.124993667019327,1.040000915527358,36.3909728717489,39.98644644784833,0.05179564322417107,0.2778186034667778,0.08063495991131031,-0.26771104891571706,29.15922372355255,0.25,-0.17642078193468524,-0.2282498359680183,-0.6677504246146428,0.21125075267860627,-0.4480001302913301,-0.008499541644706454,-0.22251252765655405,8.119680413160879,-22.055786149488522,0.2197502943233122,10,0.19249987602233976,0.2525000572204599,0.09749978780746549,-0.20750021934509189,0.08750009536743342,3,0.04944737376742192,-1.5306189178668521,4.324999809265137,-6.8261641165982505,4.40749979019165,-3.338024688041478,4.449999809265137,0.04944737376742192
1277,2005-10-28,4.25,4.309999942779541,4.125,4.252500057220459,137404.0,-0.011052968479039693,2.1489397966844552,0.03846238491728664,36.77810942216287,39.32924455135119,0.13855740335845823,0.2980712873894049,0.13553205606881846,-0.21446296574636392,26.33210860211566,0.18499994277954102,-0.20832499455423026,-0.2487499713897705,-0.6862412969001888,0.18874135412064774,-0.46749563414497963,-0.030004308634561383,-0.15981214549636835,17.605632856899163,-12.331729612519542,0.21874566275520935,10,0.23000001907348633,0.3000001907348633,0.13374990224838257,-0.16000008583068848,0.15000009536743164,4,0.06470590479233684,-2.124993667019327,4.297500133514403,-1.5306189178668521,4.324999809265137,-6.8261641165982505,4.40749979019165,0.06470590479233684
1278,2005-10-31,4.252500057220459,4.375,4.25,4.324999809265137,33068.0,0.0005882487577550943,-2.2258120089337905,28.999237078008775,37.96874986030151,38.7834928299848,0.1428492134615631,0.2656785171061129,0.13948219940132667,-0.21118210006639782,23.45634813750477,0.125,-0.211891073753252,-0.21862492561340297,-0.6443084947739575,0.20705864354715153,-0.4314667101936802,-0.005783141033125716,-0.14741595904396032,25.500011444091797,-6.152101642153603,0.21284178458027742,10,0.22749996185302734,0.2975001335144043,0.13124984502792358,-0.16250014305114746,0.08750009536743253,0,0.06407996107708125,2.1489397966844552,4.25,-2.124993667019327,4.297500133514403,-1.5306189178668521,4.324999809265137,0.06407996107708125
1279,2005-11-01,4.300000190734863,4.320000171661377,4.255000114440918,4.262499809265137,0.0,0.01116993130517474,-1.476203451407811,-0.5172484099892793,43.30578658304173,39.03365586901759,0.08377970326986262,0.19468767782447216,0.09879482471423184,-0.25196764028897967,21.352850123662137,0.06750011444091797,-0.17427750517650153,-0.14987480640411377,-0.5644845431864738,0.26473493037824625,-0.3571796747952938,0.05743006198706624,-0.1803177737589552,46.666717529296875,10.625276755191123,0.20730486839117981,11,0.17999982833862305,0.25,0.06562477350234985,-0.1550002098083496,0.0,1,0.034883630669011456,-2.2258120089337905,4.252500057220459,2.1489397966844552,4.25,-2.124993667019327,4.297500133514403,0.034883630669011456
1280,2005-11-02,4.275000095367432,4.349999904632568,4.224999904632568,4.300000190734863,37600.0,-0.005813975408954342,1.0000076294236353,-0.6666624281572656,48.428834186469665,40.51433331091301,0.10316848515357346,0.19192033042460643,0.13094120445756996,-0.22037007687285914,19.077226831854173,0.125,-0.16423230814835765,-0.15099990367889404,-0.5468015164829314,0.24480170912514332,-0.3489007100809127,0.04690090272312464,-0.14101132596810206,40.00002543131511,1.1806825829524783,0.19790080640201851,11,0.2049999237060547,0.27500009536743164,0.09999984502792358,-0.10125017166137695,0.022500038146971768,2,0.03216369735620295,-1.476203451407811,4.300000190734863,-2.2258120089337905,4.252500057220459,2.1489397966844552,4.25,0.03216369735620295
1281,2005-11-03,4.382500171661377,4.449999809265137,4.275000095367432,4.357500076293944,51460.0,0.025146216115980113,1.187505029161687,-1.0000000000000355,61.740892407746436,42.410928578317254,-2.2868047873103592e-05,0.047267404488531284,0.03254809025322025,-0.32010158461524174,16.275041326363564,0.17499971389770508,-0.16104808892137346,-0.018374824523926137,-0.35010571194702766,0.3133560628991754,-0.18424026823547734,0.14749061918762507,-0.23449117688709453,79.23086854838947,34.964704232138544,0.16586544371155082,11,0.09749984741210938,0.16750001907348633,0.021249711513519287,-0.1887502670288086,-0.019999980926513672,3,0.0068453466733851,1.0000076294236353,4.275000095367432,-1.476203451407811,4.300000190734863,-2.2258120089337905,4.252500057220459,0.0068453466733851
1282,2005-11-04,4.429999828338623,4.474999904632568,4.377500057220459,4.4375,55448.0,0.010838483700330137,1.3636332109932665,-0.30000572202406,55.841123161279754,43.90635691824659,-0.08683153404672961,-0.026809606698808608,0.0001337630743361018,-0.359796939182198,13.324501842512198,0.09749984741210938,-0.14892590845152576,0.04512484073638934,-0.2438135227513598,0.3340632042241385,-0.09934434100748568,0.18959402248026436,-0.26825101269688645,81.99996948242188,35.24947931659933,0.1444691817438746,11,-0.05499982833862305,0.12000036239624023,-0.026249945163726807,-0.2174999713897705,-0.12999963760375977,4,-0.010157923521559642,1.187505029161687,4.382500171661377,1.0000076294236353,4.275000095367432,-1.476203451407811,4.300000190734863,-0.010157923521559642
1283,2005-11-07,4.442500114440918,4.487500190734863,4.375,4.487500190734863,39128.0,0.0028217351211461406,4.0,5.999872846334796,50.652756467430905,45.031999959432795,-0.11231907902659444,-0.06156536321538386,0.0020467653830618104,-0.3636224808932038,11.2566630115897,0.11250019073486328,-0.12409257886545877,0.06975011825561506,-0.18441969782760026,0.3239199343388304,-0.05733478978599216,0.19683502629722227,-0.26728627434907626,82.85713247702556,36.045459804527404,0.12708490804160757,11,-0.13000011444091797,0.05874991416931152,0.14749997854232788,-0.03750002384185791,0.0,0,-0.009566689471843692,1.3636332109932665,4.429999828338623,1.187505029161687,4.382500171661377,1.0000076294236353,4.275000095367432,-0.009566689471843692
1284,2005-11-08,4.449999809265137,4.487500190734863,4.4375,4.462500095367432,55660.0,0.0016881698662967182,-1.666683620919853,0.2777836646462934,53.82512009522152,47.21470500615592,-0.12645416163024414,-0.0883627256871975,0.006120880141343932,-0.36283468603851965,9.077075600764562,0.05000019073486328,-0.13509767468711065,0.08662481307983416,-0.13861338167220527,0.3118630078318736,-0.025994284296185555,0.19924391045585388,-0.26159024521219276,85.71415596281946,39.878987610824545,0.11261909737601969,11,-0.13749980926513672,0.032500267028808594,0.14000028371810913,0.01750028133392334,-0.09749984741211026,1,-0.024719025031915698,4.0,4.442500114440918,1.3636332109932665,4.429999828338623,1.187505029161687,4.382500171661377,-0.024719025031915698
1285,2005-11-09,4.434999942779541,4.487500190734863,4.425000190734863,4.487500190734863,38440.0,-0.00337075665809361,1.3809411358661592,4.1999237078008775,54.419886591756665,49.21791764171233,-0.10528131305675803,-0.0829309989661784,0.029938062161333434,-0.3394306645843308,7.8520583878789045,0.0625,-0.12895739556062757,0.07499995231628453,-0.1433790990581132,0.29337900369068226,-0.03418957337091477,0.18418947800348384,-0.2336585692447164,75.29401204995008,30.358035808395343,0.10918952568719903,11,-0.12874984741210938,0.0475001335144043,0.16250014305114746,0.04375016689300537,-0.12249994277954102,2,-0.030439628813178632,-1.666683620919853,4.449999809265137,4.0,4.442500114440918,1.3636332109932665,4.429999828338623,-0.030439628813178632
1286,2005-11-10,4.507500171661377,4.507500171661377,4.434999942779541,4.487500190734863,32312.0,0.016347289699489398,6.250029802350809,-0.38095021843579985,41.901425004264674,49.78717492861253,-0.16188423495170312,-0.14805807628232337,-0.03376832391852069,-0.40262065232156363,8.437747184670158,0.07250022888183594,-0.11341280823102817,0.138000178337097,-0.08895669713092591,0.3649570538051199,0.02452174060308554,0.25147861607110844,-0.2934856248343092,100.0,58.5295518083811,0.11347843773401153,11,-0.1412501335144043,-0.02500009536743164,0.1318749189376831,-0.028750061988830566,-0.20000028610229492,3,-0.046589024991555705,1.3809411358661592,4.434999942779541,-1.666683620919853,4.449999809265137,4.0,4.442500114440918,-0.046589024991555705
1287,2005-11-11,4.557499885559082,4.650000095367432,4.5,4.565000057220459,153688.0,0.011092559510491595,-1.4489822927898295,-0.3750089407052428,59.148948603819896,52.140530344559025,-0.1829132702616274,-0.17015914707706514,-0.07558199624318185,-0.44232609321626626,8.870352622674462,0.15000009536743164,-0.07583230609602509,0.16474990844726545,-0.036547779081215204,0.3660475959757461,0.06410106468302512,0.2653987522115058,-0.3310656289056162,66.36357173449022,22.395933938812206,0.1006488437642404,11,-0.11999988555908203,-0.07499980926513672,0.09437525272369385,-0.07874977588653564,-0.2349996566772452,4,-0.04278654958217243,6.250029802350809,4.507500171661377,1.3809411358661592,4.434999942779541,-1.666683620919853,4.449999809265137,-0.04278654958217243
1288,2005-11-14,4.644999980926514,4.650000095367432,4.505000114440918,4.632500171661377,76772.0,0.019199143733318547,11.888865341414826,-1.6666030898340645,68.77472769381085,54.97041269020005,-0.23342980371261213,-0.24335836702520108,-0.15266278716859905,-0.5181202406272902,9.861045959641192,0.14499998092651367,-0.03834873734159938,0.23524999618530273,0.009244138833496507,0.46125585353710896,0.12224706750939962,0.34825292486120585,-0.40639440864317766,97.77772597322505,48.86987155247461,0.11300292867590317,11,-0.20749998092651367,-0.19374990463256836,0.04125022888183594,-0.16624987125396729,-0.3425002098083505,0,-0.07427336740760004,-1.4489822927898295,4.557499885559082,6.250029802350809,4.507500171661377,1.3809411358661592,4.434999942779541,-0.07427336740760004
1289,2005-11-15,4.599999904632568,4.650000095367432,4.507500171661377,4.650000095367432,39536.0,-0.009687852847949707,4.69997520456236,-4.0000762951094835,73.10925986031471,57.712682209516146,-0.15801668998487806,-0.19496526871762931,-0.10262895357354118,-0.46155704852964163,10.788067536316978,0.1424999237060547,0.003405263382653345,0.1817499160766598,-0.05972081897190318,0.4232206511252228,0.061014548552378756,0.30248528360094085,-0.3494664430319592,77.7776835876819,22.419995167341703,0.12073536752428131,11,-0.13749980926513672,-0.16874980926513672,0.11000025272369385,-0.12124979496002197,-0.2999997138977051,1,-0.03423908553411825,11.888865341414826,4.644999980926514,-1.4489822927898295,4.557499885559082,6.250029802350809,4.507500171661377,-0.03423908553411825
1290,2005-11-16,4.574999809265137,4.625,4.547500133514403,4.574999809265137,20944.0,-0.005434803453420622,-1.81821019229763,-0.0,73.41768586381546,59.01010370463493,-0.09609145742079139,-0.162962409514412,-0.0727818190263303,-0.4251016544220736,11.942695856818654,0.07749986648559659,0.04442607216300498,0.14699983596801758,-0.10354473295366695,0.3975444048897021,0.021727551507175313,0.27227212042885984,-0.31277701613359987,65.11617075637409,3.6269122578216795,0.12527228446084224,11,-0.0624997615814209,-0.14374971389770508,0.15062522888183594,-0.09624969959259033,-0.21000003814697354,2,-0.0486338484564548,4.69997520456236,4.599999904632568,11.888865341414826,4.644999980926514,-1.4489822927898295,4.557499885559082,-0.0486338484564548
1291,2005-11-17,4.552499771118164,4.675000190734863,4.550000190734863,4.650000095367432,31552.0,-0.0049180413300577985,-1.43903664453821,-100.0,76.65195683847365,61.322418557656476,-0.052457486106415985,-0.13165769728785914,-0.04922303093330438,-0.39211888952039864,13.2544543175383,0.125,0.07284041825209275,0.11462481021881121,-0.13935018173892022,0.36859980217654265,-0.012362685760054504,0.24161230619767693,-0.27882143308631857,29.999836513152516,-35.51030455114086,0.12698749597886558,11,-0.027499675750732422,-0.12124967575073242,0.19125032424926758,-0.07374966144561768,-0.10249996185302734,3,-0.05271823903007389,-1.81821019229763,4.574999809265137,4.69997520456236,4.599999904632568,11.888865341414826,4.644999980926514,-0.05271823903007389
1292,2005-11-18,4.550000190734863,4.644999980926514,4.537499904632568,4.537499904632568,35492.0,-0.000549056674128523,-16.199618539004387,-0.12820763621602851,76.2114822461019,64.16227697750881,-0.034805979333286,-0.14215654647092624,-0.046800239135391664,-0.379603542376854,13.771995742825355,0.10750007629394531,0.09561034039663951,0.1157502174377445,-0.12903262126831994,0.3605330561438089,-0.006641201915288164,0.23814163679077716,-0.2650954187007155,26.470621234390602,-42.278784650558606,0.12239141935303222,11,0.0,-0.11875009536743164,0.06812489032745361,-0.0712500810623169,-0.10000038146972656,4,-0.053296768134116324,-1.43903664453821,4.552499771118164,-1.81821019229763,4.574999809265137,4.69997520456236,4.599999904632568,-0.053296768134116324
1293,2005-11-21,4.512499809265137,4.602499961853027,4.477499961853027,4.602499961853027,16820.0,-0.00824184173576259,1.7777730682829653,-7.199847415601755,69.05826566378312,65.85484870734899,0.01527433281974755,-0.10512347883893725,-0.011909453890498689,-0.33216385620792277,13.411766729186937,0.125,0.09040544462816769,0.07512483596801722,-0.1720883463111207,0.32233801824715513,-0.04848175517155173,0.19873142710758618,-0.21659313190873242,17.721421190377317,-51.59799402610675,0.12360659113956907,11,0.03750038146972656,-0.03249979019165039,0.003750324249267578,-0.03374969959259033,-0.004999637603759766,0,-0.04210517194775054,-16.199618539004387,4.550000190734863,-1.43903664453821,4.552499771118164,-1.81821019229763,4.574999809265137,-0.04210517194775054
1294,2005-11-22,4.5625,4.577499866485597,4.512499809265137,4.559999942779541,27472.0,0.011080375146432564,3.000029344014391,-0.02777836646462934,74.67810421000155,68.10576177604287,-0.019097834866458108,-0.150639408313463,-0.06278311951968263,-0.372232268030098,13.316901131127468,0.06500005722045987,0.09378174174011278,0.11737501621246338,-0.13554714388699018,0.37029717631191694,-0.009086063837263403,0.24383609626219016,-0.25581145542778394,43.03794412199291,-28.751313452991965,0.12646108004972687,11,-0.0074999332427978516,-0.08249998092651367,-0.0462498664855957,-0.08374989032745361,-0.0625,1,-0.05698635153574505,1.7777730682829653,4.512499809265137,-16.199618539004387,4.550000190734863,-1.43903664453821,4.552499771118164,-0.05698635153574505
1295,2005-11-23,4.574999809265137,4.574999809265137,4.505000114440918,4.512499809265137,28296.0,0.0027396842224958196,1.239990234375,24.99942780850658,69.74356416177847,71.1993327935444,-0.010784312200165402,-0.15120172215672056,-0.07441726175967212,-0.3739082603096433,13.767270720715619,0.06999969482421875,0.10445956466692152,0.11737482547759992,-0.13526100700957677,0.3700106579647766,-0.00894309076598887,0.2436927417211887,-0.25774503482142563,49.36695413676881,-20.593632171572168,0.12631791624358837,11,0.0012502670288085938,-0.09499979019165039,-0.05874967575073242,-0.09624969959259033,-0.07499980926513672,2,-0.06010920874211911,3.000029344014391,4.5625,1.7777730682829653,4.512499809265137,-16.199618539004387,4.550000190734863,-0.06010920874211911
1296,2005-11-24,4.510000228881836,4.574999809265137,4.505000114440918,4.574999809265137,14528.0,-0.014207559146049764,1.1538506683099314,-1.0399932861328125,57.92083742107396,71.06287599546152,0.06102458248314058,-0.07321992447501913,-0.006871629041912186,-0.2979138515825257,14.023133016525202,0.06999969482421875,0.11041159354515528,0.04175024032592756,-0.2001777556674238,0.2836782363192789,-0.07921375767074856,0.16271423832260368,-0.18239054916405983,19.403142285345016,-47.00897662912075,0.12096399799667572,11,0.06624984741210938,-0.03000020980834961,0.006249904632568359,-0.03125011920928955,-0.07250022888183594,3,-0.03215087592126853,1.239990234375,4.574999809265137,3.000029344014391,4.5625,1.7777730682829653,4.512499809265137,-0.03215087592126853
1297,2005-11-25,4.525000095367432,4.559999942779541,4.510000228881836,4.517499923706055,13824.0,0.0033259125774622866,-3.444505669174526,-0.1153880012324486,58.128089463244955,69.87991619206531,0.04573984070550985,-0.07015817456758455,-0.018292698248338013,-0.3020793060189,14.951810844009675,0.04999971389770508,0.11815627889251079,0.043000102043151855,-0.17696149839096798,0.2629617024772717,-0.06698069817390806,0.15298090226021177,-0.18724260848107122,38.00010681152344,-25.244087813638004,0.10998080021706001,11,0.05124998092651367,-0.04500007629394531,-0.024374961853027344,-0.046249985694885254,-0.02500009536743164,4,-0.016574648513063672,1.1538506683099314,4.510000228881836,1.239990234375,4.574999809265137,3.000029344014391,4.5625,-0.016574648513063672
1298,2005-11-28,4.525000095367432,4.5349998474121085,4.492499828338623,4.517499923706055,26332.0,0.0,2.09094692306372,1.0,57.50003576282097,68.14555795901045,0.030092294780297735,-0.05132802814616433,-0.017460935092525887,-0.2910550633077831,15.566813866476078,0.04250001907348544,0.13351517475296326,0.029375100135803578,-0.16272450477124956,0.2214747050428567,-0.06667470231772299,0.12542490258933015,-0.17729775745585918,38.23559110951502,-21.250637350963878,0.09604980245352643,11,0.05124998092651367,-0.04500007629394531,-0.046875,-0.046249985694885254,0.03749990463256836,0,-0.016574648513063672,-3.444505669174526,4.525000095367432,1.1538506683099314,4.510000228881836,1.239990234375,4.574999809265137,-0.016574648513063672
1299,2005-11-29,4.449999809265137,4.545000076293945,4.449999809265137,4.545000076293945,17844.0,-0.016574648513063672,1.0,-12.666412359336258,51.33927393020294,65.69240107749795,0.09116435958924907,0.03740374939650515,0.05719438222538287,-0.20555432733027068,16.058582544442295,0.0950002670288086,0.12982468059141183,-0.053125166893005726,-0.22355701816499263,0.11730668437898117,-0.13834109252899918,0.032090758742987724,-0.09255151734885647,0.0,-55.111935931090265,0.08521592563599337,11,0.11250019073486328,-0.04999971389770508,0.04062533378601074,0.028750300407409668,0.15000009536743164,1,0.012921430305799397,2.09094692306372,4.525000095367432,-3.444505669174526,4.525000095367432,1.1538506683099314,4.510000228881836,0.012921430305799397
1300,2005-11-30,4.412499904632568,4.474999904632568,4.387499809265137,4.387499809265137,12760.0,-0.008426945222445026,-5.9999809265864315,-0.2631581589118105,40.95234894696114,61.725777978440995,0.11531631638288964,0.09036608253402623,0.09576013017021978,-0.15762551151202686,16.529242749205874,0.08750009536743164,0.10955180292229993,-0.09750006198883021,-0.23757519831804164,0.042575074340381214,-0.16753763015343637,-0.027462493824224055,-0.0455005777916746,13.333384195963541,-34.60923854551423,0.07003756816460582,11,0.10374999046325684,-0.012499809265136719,0.0781252384185791,0.06625020503997803,0.2350001335144043,2,0.01983005037021468,1.0,4.449999809265137,2.09094692306372,4.525000095367432,-3.444505669174526,4.525000095367432,0.01983005037021468
1301,2005-12-01,4.412499904632568,4.474999904632568,4.400000095367432,4.400000095367432,30316.0,0.0,-11.000152590218967,0.4999904632932156,34.736841048560095,57.11748451204746,0.10434152485073689,0.09774000472956512,0.10039412448780549,-0.14764957553597302,16.54054403678955,0.07499980926513672,0.08864917959318941,-0.09900004863739031,-0.23387232608057928,0.035872228805798656,-0.16643618735898524,-0.031563909915795385,-0.03614056356555295,14.492797691280659,-29.83417623028769,0.06743613872159467,12,0.08249998092651367,-0.012499809265136719,0.0781252384185791,0.06625020503997803,0.2625002861022949,3,0.01983005037021468,-5.9999809265864315,4.412499904632568,1.0,4.449999809265137,2.09094692306372,4.525000095367432,0.01983005037021468
1302,2005-12-02,4.385000228881837,4.449999809265137,4.375,4.449999809265137,28236.0,-0.006232221268007376,1.3077013366198629,-5.200045777065619,18.674689796936093,51.51930941573112,0.11842861689579554,0.12827214822438382,0.13004712883468184,-0.11031243298069615,16.406249273588635,0.07499980926513672,0.06723758557436721,-0.12424974441528214,-0.266164236844439,0.017664748013874743,-0.19520699062986058,-0.0532924982007037,0.44999980926513583,5.882484937562932,-30.374522715997177,0.07095724621457832,12,0.09124970436096103,0.014999866485594815,0.1349998712539664,0.09374988079070956,0.16999959945678622,4,0.011972581158006035,-11.000152590218967,4.412499904632568,-5.9999809265864315,4.412499904632568,1.0,4.449999809265137,0.011972581158006035
1303,2005-12-05,4.400000095367432,4.442500114440918,4.3449997901916495,4.442500114440918,10580.0,0.0034207219390316457,3.5882484937562826,0.6538506683099404,24.025949898563425,45.89129227001578,0.09587471084481791,0.11586551896437847,0.11338954753790009,-0.11576675126877145,16.306258202183102,0.09750032424926847,0.044820571757755445,-0.10712487697601336,-0.2544186147255125,0.040168860773485804,-0.1807717458507625,-0.03347800810126422,0.4257999420166012,27.500113248663393,-3.360028133308248,0.07364686887474951,12,0.059999704360961914,0.04999995231628418,0.11500000953674316,0.07875001430511475,0.0774998664855957,0,0.022727250560256484,1.3077013366198629,4.385000228881837,-11.000152590218967,4.412499904632568,-5.9999809265864315,4.412499904632568,0.022727250560256484
1304,2005-12-06,4.3400001525878915,4.375,4.3350000381469735,4.355000019073486,25228.0,-0.013636350336153735,-2.199984741269301,0.35293787656091885,22.02379195324255,40.58909535795623,0.13521302070345786,0.1762378320861453,0.1709197957932469,-0.046912343960713976,16.234970191924226,0.0650000572204581,0.019853442440213698,-0.16162483692169083,-0.3252134026681581,0.0019637288247764673,-0.24341911979492448,-0.07983055404845718,0.46656787490844565,3.5715137210023356,-22.00720353031033,0.08179428287323376,12,0.11499977111816317,0.10999989509582431,0.1749999523162833,0.13874995708465487,0.33500003814697177,1,0.05126724414501105,3.5882484937562826,4.400000095367432,1.3077013366198629,4.385000228881837,-11.000152590218967,4.412499904632568,0.05126724414501105
1305,2005-12-07,4.300000190734863,4.3524999618530265,4.2775001525878915,4.324999809265137,33188.0,-0.009216580748085179,-1.142861035422347,1.6666560701911532,21.142842195439243,36.50265144399682,0.14762650675265032,0.21671655321710848,0.20406579347697562,0.0017993768667263765,16.435908780604674,0.07499980926513494,0.0004102718284402229,-0.19487481117248517,-0.37978913300018746,-0.009960489344782886,-0.28733197208633676,-0.10241765025863359,0.4782737574005118,11.392438681078437,-13.064117887191289,0.09245716091385128,12,0.11874985694885254,0.14999985694885254,0.21499991416931152,0.1787499189376831,0.375,2,0.06976737223038021,-2.199984741269301,4.3400001525878915,3.5882484937562826,4.400000095367432,1.3077013366198629,4.385000228881837,0.06976737223038021
1306,2005-12-08,4.297500133514403,4.337500095367432,4.287499904632568,4.287499904632568,0.0,-0.0005814086301313415,-8.999809269502194,-0.4000152590218612,21.142819151544856,32.39317696491903,0.13054128325810588,0.21363020247317266,0.19913855388633106,0.011288795378667338,16.53716685253669,0.05000019073486328,-0.02931913705171052,-0.1868748664855966,-0.39156238105172303,0.017812648080529847,-0.2892186237686598,-0.08453110920253337,0.4407119109771731,11.594214917153591,-12.08677005599615,0.10234375728306302,12,0.11374998092651456,0.17750000953674405,0.2174999713897714,0.18124997615814298,0.4249997138977051,3,0.08144267452211729,-1.142861035422347,4.300000190734863,-2.199984741269301,4.3400001525878915,3.5882484937562826,4.400000095367432,0.08144267452211729
1307,2005-12-09,4.362500190734863,4.362500190734863,4.287499904632568,4.3125,10068.0,0.015125085561615625,2.0,4.999904634751541,33.87098097365188,29.76772643278914,0.044775117535156284,0.14047440998780836,0.12312243799573963,-0.049266815204586756,15.805748907361677,0.07500028610229492,-0.05473467223104844,-0.11212482452392614,-0.32068662888784605,0.09643697983999377,-0.21640572670588565,-0.007843922341966625,0.3388549024044183,51.515186544519,25.961695226483542,0.10428090218195975,12,0.04874992370605469,0.11374998092651367,0.15249991416931152,0.1162499189376831,0.39750003814697266,4,0.07163323469044003,-8.999809269502194,4.297500133514403,-1.142861035422347,4.300000190734863,-2.199984741269301,4.3400001525878915,0.07163323469044003
1308,2005-12-12,4.300000190734863,4.372499942779541,4.300000190734863,4.3425002098083505,23684.0,-0.01432664693808805,-2.411751506243759,-0.8499971389879825,22.513051883985028,26.564812872098255,0.08046412592023255,0.1853032535268344,0.17316943208675895,0.018157678363308172,14.992489579322775,0.07249975204467773,-0.07167073208752672,-0.1573748350143429,-0.36366057567005505,0.04891090564136924,-0.260517705342199,-0.05423196468648683,0.3674465071603068,23.07699831761736,-0.2538875676287091,0.10314287032785589,12,0.07624983787536621,0.17624998092651367,0.16249990463256836,0.1787499189376831,0.3249998092651367,0,0.059302238672733765,2.0,4.362500190734863,-8.999809269502194,4.297500133514403,-1.142861035422347,4.300000190734863,0.059302238672733765
1309,2005-12-13,4.442500114440918,4.539999961853027,4.287499904632568,4.287499904632568,178456.0,0.033139515670975284,-2.2580608443390275,-3.647062123438984,39.09465957309865,26.35840294166909,-0.07064006284749169,0.03204163525176895,0.022194641258379555,-0.11774077056416932,14.315807931552968,0.252500057220459,-0.08792996088707383,-0.006999921798706232,-0.20208137847194507,0.1880815348745326,-0.1045406501353261,0.09054080653791363,0.19375085982967022,62.8571739975512,41.050839011742696,0.0975407283366195,12,-0.033750057220458984,0.033750057220458984,-0.03562510013580322,0.03624999523162842,0.11999988555908203,1,0.007878412270230006,-2.411751506243759,4.300000190734863,2.0,4.362500190734863,-8.999809269502194,4.297500133514403,0.007878412270230006
1310,2005-12-14,4.3524999618530265,4.477499961853027,4.349999904632568,4.477499961853027,38344.0,-0.020258897078096694,1.0400009155273438,-0.806450521289987,37.54937999831123,26.670907269419217,0.011123844752788159,0.11016626047451972,0.1016128359370887,-0.02111645621378333,13.602557566698609,0.12750005722045898,-0.10749041622850886,-0.08587508201599192,-0.2761398240554973,0.10438966002351346,-0.18100745303574506,0.009257289003761215,0.25505094668294603,25.742591085318544,3.48222312509818,0.09513237101975273,12,0.05625009536743253,0.1237502098083505,0.0450000762939462,0.12625014781951993,0.47249984741211026,2,0.07409540073712861,-2.2580608443390275,4.442500114440918,-2.411751506243759,4.300000190734863,2.0,4.362500190734863,0.07409540073712861
1311,2005-12-15,4.3125,4.4099998474121085,4.302499771118163,4.349999904632568,31460.0,-0.009190111936496548,-2.7391095225852378,0.29999923706054477,33.840291773668,28.355974155722762,0.03961278757423159,0.1383578187809933,0.1260763297010996,0.024663715248201434,12.392742651678661,0.10750007629394531,-0.12017780580896531,-0.1138750553131107,-0.30410664331128423,0.07635653268506282,-0.20899084931219747,-0.018759261314023945,0.2686468480601256,9.901025624562113,-9.940064506817858,0.09511579399908669,12,0.09625005722045898,0.16375017166137695,0.08187508583068848,0.18125009536743164,0.44750022888183594,3,0.08405801524286693,1.0400009155273438,4.3524999618530265,-2.2580608443390275,4.442500114440918,-2.411751506243759,4.300000190734863,0.08405801524286693
1312,2005-12-16,4.307499885559082,4.360000133514403,4.2800002098083505,4.3474998474121085,23936.0,-0.0011594468268795177,1.4615158895507623,1.0666683620919617,33.5848874628157,29.41807832952857,0.036278438708446714,0.13097401952283771,0.11951367269757984,0.0348748791517659,11.147052918053575,0.07999992370605291,-0.12428344704704397,-0.10675015449523961,-0.29470372270821166,0.08120341371773243,-0.20072693860172564,-0.012773370388753591,0.2493552268632646,10.576808452496582,-6.650920004756248,0.09397678410648602,12,0.10125017166137695,0.16875028610229492,0.11687517166137695,0.24250030517578125,0.3250002861022949,4,0.09634358047096336,-2.7391095225852378,4.3125,1.0400009155273438,4.3524999618530265,-2.2580608443390275,4.442500114440918,0.09634358047096336
1313,2005-12-19,4.322500228881837,4.447500228881836,4.322500228881837,4.357500076293944,38144.0,0.0034823781128918707,-6.142888283379058,0.8749970197648941,39.41912128996933,31.350892700275992,0.010201430872003314,0.10646822909832832,0.09498193064737404,0.025225715159661988,10.659525412728351,0.1400003433227539,-0.12552448170082986,-0.0822498321533196,-0.2684930809843289,0.10399341667768969,-0.1753714565688238,0.010871792262184599,0.21200648675375344,16.34617677103914,-2.9343073170562732,0.09312162441550445,12,0.08624982833862216,0.15374994277954013,0.13749980926513583,0.22749996185302646,0.3024997711181632,0,0.10121456953934582,1.4615158895507623,4.307499885559082,-2.7391095225852378,4.3125,1.0400009155273438,4.3524999618530265,0.10121456953934582
1314,2005-12-20,4.302499771118163,4.3975000381469735,4.287499904632568,4.3975000381469735,50100.0,-0.00462705765289162,1.315785775234629,2.714305177111905,40.59828746326927,33.512608841146,0.02718147292676676,0.11171930173486988,0.1065533713792135,0.048240059322507634,10.010834716932806,0.11000013351440519,-0.11838942077884873,-0.08925027847290146,-0.2651397020714148,0.08663914512561188,-0.17719499027215857,-0.0013055666736443428,0.21144641947361098,11.392197244239071,-8.283622570130866,0.08794471179925668,12,0.1075003147125253,0.17375040054321378,0.14187526702880948,0.2475004196167001,0.4075002670288095,1,0.07495647787054338,-6.142888283379058,4.322500228881837,1.4615158895507623,4.307499885559082,-2.7391095225852378,4.3125,0.07495647787054338
1315,2005-12-21,4.300000190734863,4.375,4.300000190734863,4.357500076293944,60492.0,-0.0005809600270241244,-1.6086942099414525,0.6052602519700642,40.42555781822081,35.65513535966554,0.033169143054344374,0.09756232850217028,0.10477321267137807,0.05404901262142303,9.397906367380623,0.07499980926513672,-0.11642619855089364,-0.07799987792968732,-0.2356186698934648,0.07961891403409016,-0.15680927391157606,0.0008095180522014189,0.19503031681660055,11.940285760647235,-8.04452168181534,0.07880939598188857,12,0.1099998950958252,0.17624998092651367,0.14687490463256836,0.25,0.41750001907348633,2,0.061046464563127456,1.315785775234629,4.302499771118163,-6.142888283379058,4.322500228881837,1.4615158895507623,4.307499885559082,0.061046464563127456
1316,2005-12-22,4.364999771118163,4.375,4.295000076293944,4.349999904632568,41872.0,0.015116180813980806,3.5713818612825947,-0.2608677624268043,48.399963378906115,37.26946673802712,-0.023745820099616566,0.022285271444119736,0.04212496860962123,-0.006032094941130772,8.731518990330608,0.07999992370605558,-0.10625423402620449,-0.005750274658203658,-0.15062859442446008,0.13912804510805277,-0.07818943454133187,0.06668888522492455,0.11262830803621515,50.746000973600935,27.780320364262028,0.07243915988312837,12,0.0450003147125253,0.11125040054321378,0.10687530040741056,0.1850004196167001,0.3250002861022958,3,0.10538374851486809,-1.6086942099414525,4.300000190734863,1.315785775234629,4.302499771118163,-6.142888283379058,4.322500228881837,0.10538374851486809
1317,2005-12-23,4.449999809265137,4.5,4.382500171661377,4.40500020980835,139024.0,0.01947309108912032,-1.6111167036658314,3.0000000000001776,53.59710083079418,40.72324995433925,-0.10619646142049355,-0.07233009681168667,-0.0322340167120041,-0.08477109540306849,8.413580302272393,0.13500022888183683,-0.08914711809131681,0.08299977779388445,-0.04831535211188598,0.2143149076996549,0.017342212840999238,0.14865734274676967,-0.1724996566772452,76.47050903746255,51.844480588915445,0.06565756495288527,12,-0.03999972343444824,0.01125025749206543,0.028125286102294922,0.10000038146972656,0.22749996185302734,4,0.06966301863008217,3.5713818612825947,4.364999771118163,-1.6086942099414525,4.300000190734863,1.315785775234629,4.302499771118163,0.06966301863008217
1318,2005-12-26,4.449999809265137,4.449999809265137,4.449999809265137,4.449999809265137,0.0,0.0,1.0,0.0,58.661387167603195,42.897330798173094,-0.09239805067734341,-0.08246505130753157,-0.02822411436454697,-0.07904526098120268,8.266114049327747,0.0,-0.07059360135012316,0.08674979209899902,-0.028918601120284215,0.20241818531828226,0.02891559548935696,0.1445839887086411,-0.16804965972900288,76.47050903746255,47.149600358207145,0.05783419660964183,12,-0.059999704360961914,-0.009999752044677734,0.04062533378601074,0.10000038146972656,0.1875,0,0.04101131915023104,-1.6111167036658314,4.449999809265137,3.5713818612825947,4.364999771118163,-1.6086942099414525,4.300000190734863,0.04101131915023104
1319,2005-12-27,4.507500171661377,4.525000095367432,4.4650001525878915,4.492499828338623,82612.0,0.012921430305799397,1.3999885559518233,100.0,65.90036634212532,46.047440391930216,-0.15612693733614602,-0.14275592796117387,-0.08499347981603567,-0.13062689127867522,8.758381216757716,0.07500028610229492,-0.06086053374371403,0.14137513637542742,0.014329054631280869,0.268421218119574,0.0778520955033537,0.20489817724750115,-0.22118902511596605,92.39133815007932,58.29090596352681,0.0635230408720733,12,-0.10500001907348633,-0.0800001621246329,0.0074999332427978516,0.04250001907348633,0.17749977111816406,1,0.026067625926526672,1.0,4.449999809265137,-1.6111167036658314,4.449999809265137,3.5713818612825947,4.364999771118163,0.026067625926526672
1320,2005-12-28,4.5,4.522500038146973,4.474999904632568,4.519999980926514,59536.0,-0.001663931530947127,2.799996185317286,-1.3333015449170322,65.39921196856287,49.55398708025187,-0.14025262770817104,-0.13530132801165973,-0.0752225054548239,-0.11783019785339555,9.893703567872032,0.0475001335144043,-0.038488723759229515,0.12949995994567853,-0.009713939879751443,0.2687138597711085,0.059893010032963545,0.19910690985839352,-0.20414129550170834,89.13039421990489,50.027447832810985,0.06960694991271492,12,-0.09749984741210938,-0.07375001907348633,0.01750004291534424,0.05000019073486328,0.16750001907348633,2,0.04666667514377165,1.3999885559518233,4.507500171661377,1.0,4.449999809265137,-1.6111167036658314,4.449999809265137,0.04666667514377165
1321,2005-12-29,4.5,4.517499923706055,4.442500114440918,4.442500114440918,16872.0,0.0,-1.6086942099414525,-2.874997019764919,61.60334598459312,52.66714913822714,-0.12388675237644708,-0.13534936247545915,-0.0720989326205661,-0.11343793276414438,10.939717461346815,0.07499980926513672,-0.03401597750377405,0.12512495517730748,-0.02473874409903143,0.2749886544536464,0.050193105539137584,0.20005680481547738,-0.19497563986694288,82.45606403340874,43.06745221707675,0.07493184963816961,12,-0.09375,-0.07375001907348633,0.02812504768371582,0.05000019073486328,0.09999990463256836,3,0.04833337995741105,2.799996185317286,4.5,1.3999885559518233,4.507500171661377,1.0,4.449999809265137,0.04833337995741105
1322,2005-12-30,4.4375,4.5,4.382500171661377,4.5,23664.0,-0.01388888888888884,2.7599945068359375,-1.0869586850878212,61.60334598459312,55.13206299318533,-0.045826071053357786,-0.07242796584066191,-0.01576085537597649,-0.04650524952784352,11.86324213944963,0.11749982833862305,-0.02239172908155318,0.05999996662139928,-0.09242769634255588,0.21242762958535444,-0.016213864860578298,0.13621379810337686,-0.12367661045756773,38.596391428303725,-2.737570803260816,0.07621383148197769,12,-0.03125,-0.01874995231628418,0.09062504768371582,0.11250019073486328,0.125,4,0.056901421345455505,-1.6086942099414525,4.5,2.799996185317286,4.5,1.3999885559518233,4.507500171661377,0.056901421345455505
1323,2006-01-02,4.5,4.5,4.349999904632568,4.412499904632568,23792.0,0.014084507042253502,2.4285698715538335,-1.4000015258789062,55.60973658158972,56.800001784109824,-0.08996016240155935,-0.13391815210988778,-0.07826252247583021,-0.10416413036485395,12.412089614055827,0.15000009536743164,-0.0016939414617880288,0.11749997138977086,-0.04430719393235805,0.2793071367118998,0.03659638872870641,0.19840355405083532,-0.17772954222456772,85.71424678884584,45.15705693512237,0.08090358266106444,1,-0.08999991416931152,-0.08874988555908203,0.02812504768371582,0.05000019073486328,0.125,0,0.039444393581814285,2.7599945068359375,4.4375,-1.6086942099414525,4.5,2.799996185317286,4.5,0.039444393581814285
1324,2006-01-03,4.5625,4.5625,4.4375,4.5,36916.0,0.01388888888888884,3.0,0.7142849357769168,71.64946122384778,60.26932438473504,-0.12482754811630858,-0.18856201588937171,-0.13866785622550193,-0.16176969020833099,13.088275410036479,0.125,0.0229893517179951,0.16887497901916504,-0.010293183797664085,0.34804314183599416,0.07929089761075048,0.2584590604275796,-0.2321203567208876,100.0,55.19075268766723,0.08958408140841446,1,-0.13374996185302734,-0.1424999237060547,-0.03437495231628418,-0.012499809265136719,0.039999961853027344,1,0.016438314359481954,2.4285698715538335,4.5,2.7599945068359375,4.4375,-1.6086942099414525,4.5,0.016438314359481954
1325,2006-01-04,4.599999904632568,4.599999904632568,4.5,4.574999809265137,62328.0,0.008219157179740977,6.999961853172862,0.40000152587890625,79.7927020774263,63.7574064623484,-0.12884690030385215,-0.21337412161407165,-0.17093452708332624,-0.19338888233447804,13.366414417405831,0.09999990463256836,0.04385433117276083,0.19137489795684814,-0.0042648555864222,0.3870146515001185,0.09355502118521297,0.2891947747284833,-0.2556930399502031,100.0,48.67763051726842,0.09781987677163519,1,-0.125,-0.16124987602233887,-0.11874985694885254,-0.04999971389770508,0.125,2,0.01847826954547771,3.0,4.5625,2.4285698715538335,4.5,2.7599945068359375,4.4375,0.01847826954547771
1326,2006-01-05,4.647500038146973,4.647500038146973,4.545000076293945,4.605000019073486,45808.0,0.010326116195473745,3.823525451873128,1.6999942779759294,82.38093162071767,66.955609883451,-0.14757978771063218,-0.24591699391536181,-0.2116550408005633,-0.2347522277993921,13.790545718402338,0.10249996185302734,0.06847140255003747,0.22137503623962385,0.005971676981319618,0.4367783954979281,0.11367335661047218,0.3290767158687755,-0.2827377302685914,100.0,41.72567642526088,0.10770167962915192,1,-0.14875006675720215,-0.18499994277954102,-0.18937504291534424,-0.09749984741210938,0.039999961853027344,3,0.004303384779419606,6.999961853172862,4.599999904632568,3.0,4.5625,2.4285698715538335,4.5,0.004303384779419606
1327,2006-01-06,4.675000190734863,4.699999809265137,4.625,4.637499809265137,0.0,0.005917192546996741,-1.399993896484375,0.8823615209415566,82.79067085395917,69.63664140415723,-0.15623722477358104,-0.2622507720270928,-0.23038493278539107,-0.25577362205137,14.674069754003439,0.07499980926513672,0.09672802948746106,0.23325018882751447,-0.00666265263615351,0.47316303029118245,0.11329376809568092,0.353206609559348,-0.28196410982962306,92.85724990224836,28.069800152967815,0.11995642073183388,1,-0.15000033378601074,-0.1862502098083496,-0.22750020027160645,-0.125,0.14499998092651367,4,-0.016042841292484677,3.823525451873128,4.647500038146973,6.999961853172862,4.599999904632568,3.0,4.5625,-0.016042841292484677
1328,2006-01-09,4.554999828338623,4.710000038146973,4.525000095367432,4.630000114440918,70064.0,-0.02566852566852562,-1.740744926973138,-1.999987284471797,69.80391716874801,70.07036927378196,-0.022100370580549367,-0.12876901232642357,-0.10290849735399377,-0.1304853717071044,15.312600531589688,0.18499994277954102,0.11379456375083219,0.10049984455108607,-0.13475257893055748,0.3357522680327296,-0.017126367189735703,0.21812605629190784,-0.12512810003019492,43.119197023836605,-27.24829332377773,0.1176262117408216,1,-0.02499985694885254,-0.061249732971191406,-0.1168748140335083,-0.004999637603759766,0.14750003814697354,0,0.001646580009666554,-1.399993896484375,4.675000190734863,3.823525451873128,4.647500038146973,6.999961853172862,4.599999904632568,0.001646580009666554
1329,2006-01-10,4.477499961853027,4.5974998474121085,4.477499961853027,4.550000190734863,46392.0,-0.017014241362521165,-2.3103312199100015,0.9666660308862144,62.45611428556131,69.74335842011513,0.05665423895155719,-0.0511342830520265,-0.02021027817854204,-0.04825426667530763,15.293882447875983,0.11999988555908114,0.11948004221605757,0.0212499856948849,-0.21414725559922498,0.2566472269889948,-0.09644863495217049,0.13894860634194028,-0.00841027016720286,0.0,-74.54603027766237,0.11769862064705515,1,0.052500009536743164,0.016250133514404297,-0.022500038146972656,0.07250022888183594,0.1725001335144043,1,0.032942499029286365,-1.740744926973138,4.554999828338623,-1.399993896484375,4.675000190734863,3.823525451873128,4.647500038146973,0.032942499029286365
1330,2006-01-11,4.675000190734863,4.675000190734863,4.449999809265137,4.449999809265137,93796.0,0.04410948756325617,1.0,-3.1034437399700088,68.3431935967352,70.49223037701981,-0.12673969479461267,-0.2352986844320455,-0.20930405458213475,-0.23958726524770757,15.491136628251075,0.22500038146972656,0.1271152073216184,0.20262520313262922,-0.04662361010205718,0.4518740163673156,0.07800079651528602,0.3272496097499724,0.034999847412109375,86.5385320764406,8.610922730168156,0.12462440661734324,1,-0.14500021934509277,-0.18125009536743164,-0.22250020503997803,-0.125,-0.007500171661376953,2,-0.015508069716343664,-2.3103312199100015,4.477499961853027,-1.740744926973138,4.554999828338623,-1.399993896484375,4.675000190734863,-0.015508069716343664
1331,2006-01-12,4.675000190734863,4.699999809265137,4.5974998474121085,4.644999980926514,88104.0,0.0,1.5625167639222735,0.1333340397575552,64.80263364281689,70.84770678348912,-0.11097564099120483,-0.21792157677496604,-0.20418985824214353,-0.23307799249992733,16.299439204271575,0.10249996185302823,0.12525592352344894,0.18450019359588588,-0.06849044639712698,0.43749083358889873,0.058004873599379,0.31099551359239275,0.02979984283447301,86.5385320764406,8.07851480105046,0.12649531999650657,1,-0.14500021934509277,-0.18000006675720215,-0.24062514305114746,-0.125,0.014999866485595703,3,0.010695125531074101,1.0,4.675000190734863,-2.3103312199100015,4.477499961853027,-1.740744926973138,4.554999828338623,0.010695125531074101
1332,2006-01-13,4.7224998474121085,4.732500076293945,4.637499809265137,4.670000076293945,129892.0,0.010160353954932866,1.6206887479940018,1.749980131923995,66.87304984138902,72.09918603457793,-0.12716987883754527,-0.24531371906922228,-0.24744921495319705,-0.27113142848270666,17.48032475510515,0.0950002670288086,0.1260670507321251,0.21124985218048042,-0.046572565247913644,0.4690722696088745,0.08233864346628383,0.340161060894677,-0.27250003814697177,96.46009931706826,17.015253598859317,0.12891120871419695,1,-0.13749980926513583,-0.21624970436096103,-0.27937471866607577,-0.1724996566772452,-0.05999994277954013,4,-0.007411296674003753,1.5625167639222735,4.675000190734863,1.0,4.675000190734863,-2.3103312199100015,4.477499961853027,-0.007411296674003753
1333,2006-01-16,4.760000228881836,4.800000190734863,4.724999904632568,4.744999885559082,76432.0,0.007940790403683673,-1.727267998335414,0.2857220708446915,66.03173219158964,71.47499391988258,-0.1384725653571488,-0.26177867840781843,-0.280589096185091,-0.2994304742398546,18.082498757086523,0.0775003433227548,0.13282521831065708,0.22687523365020734,-0.03766957375931668,0.49142004105973136,0.09460282994544489,0.3591476373549698,-0.3043504142761231,88.5714519266925,10.319590349034172,0.1322724037047622,1,-0.13500022888183594,-0.2200000286102295,-0.3162500858306885,-0.21000003814697266,-0.08750009536743253,0,0.01260502938959629,1.6206887479940018,4.7224998474121085,1.5625167639222735,4.675000190734863,1.0,4.675000190734863,0.01260502938959629
1334,2006-01-17,4.625,4.75,4.612500190734863,4.75,122196.0,-0.028361391258493462,1.1999969482421875,-8.333142602835526,56.83059425836523,68.92364860665357,0.007069008951946287,-0.10685736899429976,-0.1429489520210101,-0.15751723276939789,18.685068407213617,0.14750003814697266,0.14240483760128608,0.07574999332427979,-0.16811212884065618,0.31961211548921575,-0.0461810677581882,0.19768105440674777,-0.1555761703491214,50.0,-25.765588770952974,0.12193106108246778,1,0.0,-0.08499979972839355,-0.19874989986419678,-0.07499980926513672,0.09250020980834961,1,0.01675672788877769,-1.727267998335414,4.760000228881836,1.6206887479940018,4.7224998474121085,1.5625167639222735,4.675000190734863,0.01675672788877769
1335,2006-01-18,4.5625,4.579999923706055,4.489999771118164,4.579999923706055,61900.0,-0.013513513513513487,9.285776566757493,0.1399993896484375,53.196927952046074,65.68098153235672,0.07117506409903118,-0.024963083638660066,-0.07799729835272728,-0.08979459939856049,18.94379263972604,0.13500022888183594,0.1520507015384478,0.00012500286102312685,-0.21365366948397924,0.2139036752060255,-0.10676433331147805,0.10701433903352431,-0.07985311590576227,23.387138950159816,-49.40340974878064,0.10688933617250107,1,0.0625,-0.022499799728393555,-0.11999988555908203,-0.06124997138977051,0.17500019073486328,2,0.019178103094231513,1.1999969482421875,4.625,-1.727267998335414,4.760000228881836,1.6206887479940018,4.7224998474121085,0.019178103094231513
1336,2006-01-19,4.824999809265137,4.824999809265137,4.617499828338623,4.617499828338623,76736.0,0.05753420477044102,1.0,-11.857193460490464,66.4543342142498,63.865833016833456,-0.18271276340284714,-0.2648108573908674,-0.3372818921021974,-0.3460112594857616,19.838734009834504,0.2624998092651367,0.15495268595529588,0.2396248102188112,0.016481672817899806,0.4627679476197226,0.12805324151835595,0.35119637891926647,-0.33500003814697266,100.0,21.938800968450124,0.11157156870045562,1,-0.1875,-0.27249979972839355,-0.38249969482421875,-0.3424997329711914,-0.08249998092651367,3,-0.032642444853409835,9.285776566757493,4.5625,1.1999969482421875,4.625,-1.727267998335414,4.760000228881836,-0.032642444853409835
1337,2006-01-20,4.760000228881836,4.809999942779541,4.679999828338623,4.724999904632568,86908.0,-0.013471416156014437,-1.0799938965076579,0.16867627694704695,61.01695600168106,62.88950399827046,-0.11665552078402897,-0.1848746524618985,-0.27136799305894144,-0.2757213156673384,19.68048845071204,0.14499998092651367,0.14938417716957808,0.1591252088546753,-0.06746442707777955,0.38571484478713014,0.045830390888447425,0.27242002682090316,-0.2700004577636719,80.59714239352299,3.3592557073906306,0.11329481796622742,1,-0.12250041961669922,-0.20750021934509277,-0.31750011444091797,-0.2775001525878906,0.02499961853027255,4,-0.0147059177091301,1.0,4.824999809265137,9.285776566757493,4.5625,1.1999969482421875,4.625,-0.0147059177091301
1338,2006-01-23,4.632500171661377,4.65749979019165,4.587500095367432,4.627500057220459,44840.0,-0.02678572501884313,1.5454734615317924,0.14285908911322734,52.81125105564823,61.81785252828012,0.02569630626477437,-0.045324928314822266,-0.14723714888350692,-0.143099663826602,19.25273771058862,0.1725001335144043,0.13379321574254366,0.02250013351440394,-0.1929309406560762,0.23793120768488407,-0.08521540357083612,0.130215670599644,-0.12240039825439464,42.537428154170684,-30.506703157436334,0.10771553708524025,1,0.004999637603759766,-0.07625031471252441,-0.19000005722045898,-0.15000009536743164,0.11749982833862305,0,0.006475927006913018,-1.0799938965076579,4.760000228881836,1.0,4.824999809265137,9.285776566757493,4.5625,0.006475927006913018
1339,2006-01-24,4.625,4.800000190734863,4.607500076293945,4.675000190734863,115944.0,-0.0016190332182302036,-3.5294124246878122,-9.999809269502194,51.02880997597763,59.89403212597373,0.06293831415635065,-0.030114609270212256,-0.14181209988249144,-0.13298433781087216,18.512841470668583,0.19250011444091797,0.11435419298448402,0.009124970436095836,-0.20087681772908272,0.2191267586012744,-0.095875923646493,0.11412586451868467,-0.09600622444152851,40.29857119676149,-28.123991385244857,0.10500089408258922,1,0.03249979019165039,-0.06875014305114746,-0.18249988555908203,-0.1424999237060547,0.09499979019165039,1,0.010270299138249284,1.5454734615317924,4.632500171661377,-1.0799938965076579,4.760000228881836,1.0,4.824999809265137,0.010270299138249284
1340,2006-01-25,4.710000038146973,4.712500095367432,4.650000095367432,4.670000076293945,13168.0,0.018378386626372478,1.7777730682829653,-0.7999961853172862,52.495008916184815,58.52651826745905,-0.01852275372212908,-0.10390244001492199,-0.22713638625223354,-0.21484840096480617,17.732960318554273,0.08750009536743164,0.11199180704866052,0.08362500667572004,-0.12295417980731127,0.29020419315875134,-0.019664586565795616,0.1869145999172357,-0.16324590056610155,51.57898540976925,-12.318454706379448,0.10328959324151571,1,-0.052500247955322266,-0.15000009536743164,-0.26687490940093994,-0.25874996185302734,0.10750007629394531,2,0.0015923931211532238,-3.5294124246878122,4.625,1.5454734615317924,4.632500171661377,-1.0799938965076579,4.760000228881836,0.0015923931211532238
1341,2006-01-26,4.71750020980835,4.732500076293945,4.679999828338623,4.732500076293945,18036.0,0.0015923931211532238,6.00009536828051,-0.37499701976491906,51.72413793103448,56.84330583297521,-0.02163551239920647,-0.09936717475593149,-0.23415498432782833,-0.22093345474008075,17.381072915677247,0.052500247955322266,0.12154777034327946,0.08025016784668004,-0.12115222792239155,0.28165256361575164,-0.0204510300378562,0.18095136573121628,-0.15405133192642229,58.42705779484629,-1.732509186699147,0.10070119788453599,1,-0.06000041961669922,-0.1575002670288086,-0.2743750810623169,-0.28625011444091797,0.25,3,0.004239529419613142,1.7777730682829653,4.710000038146973,-3.5294124246878122,4.625,1.5454734615317924,4.632500171661377,0.004239529419613142
1342,2006-01-27,4.690000057220459,4.732500076293945,4.650000095367432,4.732500076293945,23088.0,-0.0058293908563510355,2.882350301248752,2.833359824522364,55.921060887067426,55.71989791025052,0.0008601901869873529,-0.05478952172738705,-0.20640230205059318,-0.19272257752442812,17.666188509630498,0.08249998092651367,0.10816171483516435,0.04012501239776611,-0.13897717234515916,0.2192271971406914,-0.049426079973696524,0.12967610476922875,-0.11085812345553947,48.23525451873128,-13.498182452309905,0.0895510923714628,1,-0.032500267028808594,-0.10250020027160645,-0.24687492847442627,-0.25874996185302734,0.6349997520446777,4,0.011193980912076684,6.00009536828051,4.71750020980835,1.7777730682829653,4.710000038146973,-3.5294124246878122,4.625,0.011193980912076684
1343,2006-01-30,4.677499771118164,4.732500076293945,4.6525001525878915,4.6525001525878915,14520.0,-0.0026653061726620297,-5.400091554131764,-0.5882260543706105,59.30231010805345,55.99453300466032,0.0004772840722857552,-0.029839461033899894,-0.1925805997214507,-0.1806149055120514,18.34546064012278,0.0799999237060538,0.09939040787648512,0.018749737739563344,-0.14610672471280317,0.18360620019192986,-0.06367849348661991,0.1011779689657466,-0.0836063648232317,36.36345621275099,-31.808261476222427,0.08242823122618348,1,-0.019999980926513672,-0.08999991416931152,-0.24187469482421875,-0.24624967575073242,0.5725002288818359,0,0.022982379808486053,2.882350301248752,4.690000057220459,6.00009536828051,4.71750020980835,1.7777730682829653,4.710000038146973,0.022982379808486053
1344,2006-01-31,4.637499809265137,4.692500114440918,4.637499809265137,4.637499809265137,28388.0,-0.008551568959984213,0.0,0.0,47.95638358579271,55.41225029729884,0.047423942991980716,0.01693569351148394,-0.15330868215686433,-0.1406453749171961,18.45354646422821,0.05500030517578125,0.0825180821258149,-0.02500021457672119,-0.18394416847803274,0.13394373932459036,-0.10447219152737652,0.05447176237393414,-0.029740018791992284,0.0,-63.128308094140046,0.07947197695065576,1,0.06875014305114746,-0.04999995231628418,-0.22249972820281982,-0.20624971389770508,0.5125002861022949,1,0.02425880223436394,-5.400091554131764,4.677499771118164,2.882350301248752,4.690000057220459,6.00009536828051,4.71750020980835,0.02425880223436394
1345,2006-02-01,4.684999942779541,4.684999942779541,4.602499961853027,4.617499828338623,19104.0,0.010242616812512928,1.4444397349496318,100.0,50.51812152965308,53.64155999901032,0.021375691519192053,-0.025159905058234955,-0.20140288281915542,-0.18710167719316928,18.14258579960586,0.08249998092651367,0.06407113600879288,0.018249917030334295,-0.13818324570445473,0.17468307976512332,-0.059966664337060216,0.0964664983977288,0.1399998664855957,63.4614679235594,3.1583076311033764,0.07821658136739433,2,0.013750076293945312,-0.09750008583068848,-0.2699998617172241,-0.2049999237060547,0.440000057220459,2,0.007470618535662998,0.0,4.637499809265137,-5.400091554131764,4.677499771118164,2.882350301248752,4.690000057220459,0.007470618535662998
1346,2006-02-02,4.667500019073486,4.672500133514403,4.607500076293945,4.650000095367432,42164.0,-0.003735309267831499,3.7272506588988397,0.2592576894276551,47.05883552907714,52.09065772427654,0.015851761915718576,-0.006413638529645382,-0.1826171739372171,-0.16745155316173133,17.43959253931845,0.0774998664855957,0.06272142926885049,-0.0002500057220462537,-0.15642051909272325,0.15592050764863075,-0.07833526240738475,0.07783525096329225,0.15304979324340806,50.0,-5.492868847461594,0.07808525668533861,2,0.026250123977661133,-0.08000016212463379,-0.2531249523162842,-0.1875,0.4875001907348633,3,0.032137138672622356,1.4444397349496318,4.684999942779541,0.0,4.637499809265137,-5.400091554131764,4.677499771118164,0.032137138672622356
1347,2006-02-03,4.599999904632568,4.662499904632568,4.599999904632568,4.610000133514403,24336.0,-0.01446172772685217,-11.49971390425329,-0.5714441416893226,41.709833166399264,50.85716684769333,0.06511676182747728,0.058161518787716915,-0.11507268595493692,-0.09777273876878212,16.286675175631103,0.06750011444091797,0.06891034033675236,-0.06400010585784877,-0.22301357807813282,0.09501336636243529,-0.1435068419679908,0.015506630252293263,0.21618891067504897,0.0,-49.18914312620235,0.07950673611014186,2,0.10000014305114746,-0.01250004768371582,-0.18374991416931152,-0.11999988555908203,0.5975003242492676,4,0.07989137234669919,3.7272506588988397,4.667500019073486,1.4444397349496318,4.684999942779541,0.0,4.637499809265137,0.07989137234669919
1348,2006-02-06,4.5625,4.672500133514403,4.550000190734863,4.662499904632568,63500.0,-0.008152153350003966,1.041659547244501,9.99976158687863,46.39769579174179,50.342598605000454,0.1024127109490296,0.10145371210413856,-0.07796324506287178,-0.059687202743955226,16.08851617391176,0.12249994277954013,0.03354658728423132,-0.1018750190734865,-0.25983803969110486,0.05608800154413185,-0.18085652938229568,-0.02289350876467733,0.24504125888061523,8.771800671922476,-38.64941276349939,0.07898151030880912,2,0.0787501335144043,0.02499985694885254,-0.1499999761581421,-0.08249998092651367,0.684999942779541,0,0.16712324586633143,-11.49971390425329,4.599999904632568,3.7272506588988397,4.667500019073486,1.4444397349496318,4.684999942779541,0.16712324586633143
1349,2006-02-07,4.625,4.625,4.570000171661377,4.617499828338623,25012.0,0.013698630136986356,13.666285205671054,-0.07500178814104856,53.602304208258204,50.46563141523083,0.044603215570721666,0.05330352973519492,-0.1377176505535136,-0.12139185898322946,16.379658784061334,0.0625,0.01026688389111019,-0.04675002098083514,-0.17978250019333686,0.08628245823166658,-0.11326626058708644,0.019766218625416165,0.16708879479187022,55.55551630962683,4.88371983983162,0.066516239606251,2,0.016250133514404297,0.006249904632568359,-0.21437489986419678,-0.14499998092651367,0.7224998474121085,1,0.1351351351351351,1.041659547244501,4.5625,-11.49971390425329,4.599999904632568,3.7272506588988397,4.667500019073486,0.1351351351351351
1350,2006-02-08,4.602499961853027,4.607500076293945,4.554999828338623,4.582499980926514,12392.0,-0.004864873112858992,2.49999205276961,2.6666030898340645,32.27094358204327,48.30416537645403,0.05615616501511145,0.07388148286076301,-0.11146794312840846,-0.0973011299885238,16.01247053741634,0.07000017166137695,0.006867516249679184,-0.06562504768371547,-0.20218888309230643,0.0709387877248755,-0.13390696538801095,0.0026568700205800155,0.1750635166954222,42.85697603356966,-1.5100672625604261,0.06828191770429551,2,0.03875017166137695,0.034999847412109375,-0.17812490463256836,-0.12249994277954102,0.7575001716613761,2,0.11895711853389646,13.666285205671054,4.625,1.041659547244501,4.5625,-11.49971390425329,4.599999904632568,0.11895711853389646
1351,2006-02-09,4.724999904632568,4.730000019073486,4.5900001525878915,4.602499961853027,66344.0,0.026615957369876986,1.1132027940821752,6.125002980235081,47.44523515002251,47.362406961226824,-0.07282656086690142,-0.04709513736540494,-0.22871744653428472,-0.2157255132301561,15.790392319299896,0.13999986648559481,0.009987615638884506,0.054374909400939586,-0.08452942907725536,0.19327924787913453,-0.015077259838157886,0.12382707864003706,0.038909776647066074,97.22215599477599,55.06527300884736,0.0694521692390974,2,-0.08374977111816406,-0.08750009536743164,-0.26812493801116943,-0.3249998092651367,0.5625,3,0.08465610654833156,2.49999205276961,4.602499961853027,13.666285205671054,4.625,1.041659547244501,4.5625,0.08465610654833156
1352,2006-02-10,4.6875,4.737500190734863,4.6875,4.730000019073486,17580.0,-0.0079364879131113,-1.3529490962537445,-0.3469390932693917,54.62182853598353,46.84235345321905,-0.039916198448287865,-0.013019282169336677,-0.18540806963309997,-0.1754444364418486,15.334196153451623,0.05000019073486328,0.0035198679789312237,0.018624997138976696,-0.11839669800034347,0.15564669227829686,-0.04988585043068383,0.08713584470863722,0.06357511184694786,73.33323160807291,29.93463375888436,0.06851084756966021,2,-0.04374980926513672,-0.05000019073486328,-0.20687496662139893,-0.28749990463256836,0.5999999046325684,4,0.09973337809244787,1.1132027940821752,4.724999904632568,2.49999205276961,4.602499961853027,13.666285205671054,4.625,0.09973337809244787
1353,2006-02-13,4.820000171661377,4.869999885559082,4.699999809265137,4.732500076293945,259180.0,0.028266703287760375,-1.2294999953098178,-2.058824849375624,63.54166459706308,48.57405134336021,-0.16771385370768233,-0.14840261273789324,-0.31092289123369454,-0.30636061249445845,14.69636942246776,0.18249988555908203,0.0005889867570800789,0.14812517166137695,0.00048692342178391357,0.29576341990097,0.07430604754158043,0.22194429578117347,-0.26999998092651367,84.12707783646154,38.67009455870161,0.07381912411979638,2,-0.1100001335144043,-0.16000032424926758,-0.31312525272369385,-0.4075002670288086,0.30749988555908203,0,0.07831951115685132,-1.3529490962537445,4.6875,1.1132027940821752,4.724999904632568,2.49999205276961,4.602499961853027,0.07831951115685132
1354,2006-02-14,4.702499866485597,4.837500095367432,4.675000190734863,4.824999809265137,115252.0,-0.024377655807277687,1.2033808444675769,-1.3999978201753567,49.501650392970376,48.46111010595102,-0.04472720034586697,-0.026138657894280826,-0.1857243036018037,-0.18798340800154012,15.128252106797726,0.16249990463256836,-0.009150946021653894,0.02674987316131716,-0.11977212374122015,0.17327187006385447,-0.046511125289951494,0.10001087161258582,-0.14609968185424904,46.825400429607775,2.054292008926275,0.07326099845126882,2,0.007500171661376065,-0.042500019073487216,-0.19062483310699552,-0.28499984741211026,0.43250036239623935,1,0.11589581962099005,-1.2294999953098178,4.820000171661377,-1.3529490962537445,4.6875,1.1132027940821752,4.724999904632568,0.11589581962099005
1355,2006-02-15,4.650000095367432,4.699999809265137,4.650000095367432,4.699999809265137,22008.0,-0.011164225966773023,1.0,0.4081611204316089,45.76802114225581,48.31768628519309,0.002554352524479775,0.035049517964878873,-0.12468806443291136,-0.1368191747384664,16.567375437046657,0.05249977111816495,-0.023861122314685623,-0.030124902725219727,-0.16733851790805598,0.10708871245761653,-0.0987317103166383,0.038481904866198846,-0.0873279167175296,21.428571428571182,-20.722251636850494,0.0686068075914182,2,0.059999942779541016,0.009999752044677734,-0.13812506198883057,-0.18250012397766113,0.4649996757507324,2,0.1499999435999071,1.2033808444675769,4.702499866485597,-1.2294999953098178,4.820000171661377,-1.3529490962537445,4.6875,0.1499999435999071
1356,2006-02-16,4.667500019073486,4.675000190734863,4.637499809265137,4.675000190734863,25388.0,0.0037634243757305175,8.999872846334796,0.15000429155898032,48.57142684140797,49.08008558241628,-0.016701960788649828,0.005423156439960053,-0.1331915693194965,-0.15576602005459872,16.420573394475348,0.03750038146972656,-0.020688184265377885,-0.004749989509582164,-0.12383541386607089,0.11433543484690656,-0.06429270168782697,0.05479272266866264,-0.09868128628540074,12.903311812431806,-27.30148009435234,0.05954271217824451,2,0.04250001907348633,0.012499809265136719,-0.15562498569488525,-0.20000004768371582,0.39499998092651367,3,0.1483663870618217,1.0,4.650000095367432,1.2033808444675769,4.702499866485597,-1.2294999953098178,4.820000171661377,0.1483663870618217
1357,2006-02-17,4.690000057220459,4.730000019073486,4.627500057220459,4.662499904632568,47464.0,0.004820575908950797,-1.1025666105872687,-3.6666030898340645,50.7837168658022,49.567421257311885,-0.028041802517671854,-0.02381079947199538,-0.148343716286643,-0.18167256378263907,16.402866684962966,0.10249996185302734,-0.023437649876835387,0.021250057220458807,-0.0908883147837205,0.13338842922463812,-0.034819128781630404,0.07731924322254802,-0.1151577013769538,25.773214120682162,-14.301255167902845,0.056069186002089516,2,0.022499799728393555,-0.010000228881835938,-0.17750000953674316,-0.22250008583068848,0.32249975204467773,4,0.1273986865932406,8.999872846334796,4.667500019073486,1.0,4.650000095367432,1.2033808444675769,4.702499866485597,0.1273986865932406
1358,2006-02-20,4.662499904632568,4.735000133514403,4.630000114440918,4.630000114440918,26124.0,-0.0058635719088218075,-5.461581348944295,1.1818039950062422,51.59236210452145,49.34409435689669,0.01691373704932353,0.0063791571498850175,-0.11164885902736188,-0.1580129174380014,17.144150302325567,0.10500001907348544,-0.02162393168311283,-0.007750082015991033,-0.11864247480563073,0.10314231077364866,-0.06319627841081132,0.04769611437882926,-0.08175439819475194,16.666590978242606,-27.30067245863886,0.055446196394820055,2,0.04999995231628418,0.017499923706054688,-0.1168748140335083,-0.15874981880187988,0.2625002861022949,0,0.1340482601144961,-1.1025666105872687,4.690000057220459,8.999872846334796,4.667500019073486,1.0,4.650000095367432,0.1340482601144961
1359,2006-02-21,4.672500133514403,4.692500114440918,4.627500057220459,4.692500114440918,46204.0,0.0021448212517707343,5.500011920940324,-0.615388001232476,49.16389282620422,51.22108871735901,0.0160475530934443,0.00012646301233854018,-0.11674250610943293,-0.17055712061830608,17.106079993198918,0.06500005722045898,-0.0075050576335451424,-0.00012485980987619882,-0.10895212219673311,0.10870240257698072,-0.05453849100330466,0.05428877138355226,-0.08596953949416175,41.860506378523674,0.3442934666163353,0.05441363119342842,2,0.05749988555908292,0.007499694824219638,-0.09000003337860019,-0.13374996185302646,0.22499990463256925,1,0.09737825804272982,-5.461581348944295,4.662499904632568,-1.1025666105872687,4.690000057220459,8.999872846334796,4.667500019073486,0.09737825804272982
1360,2006-02-22,4.71750020980835,4.862500190734863,4.625,4.697500228881836,108696.0,0.009630834672678557,-1.8787825368247353,-0.9999999999999556,53.22581637537578,51.86337552017605,-0.012208036761116148,-0.04667601260880794,-0.15331051487970093,-0.21830442391815108,17.44610817563938,0.23750019073486328,0.005682971726630903,0.04450020790100062,-0.06491940968357035,0.1539198254855716,-0.010209600891284865,0.09921001669328611,-0.1253002299573307,38.94742548296036,-1.4338618496897695,0.05470980879228568,2,0.029999732971191406,-0.03750038146972656,-0.1350001096725464,-0.17875003814697266,0.2849998474121094,2,0.08850026507798447,5.500011920940324,4.672500133514403,-5.461581348944295,4.662499904632568,-1.1025666105872687,4.690000057220459,0.08850026507798447
1361,2006-02-23,4.737500190734863,4.822500228881836,4.679999828338623,4.724999904632568,28452.0,0.004239529419613142,-1.7804837201512846,0.6250149011754047,59.45018578613194,52.39985965908143,-0.03380314157463449,-0.06861894934397661,-0.16318266017640504,-0.24307887327497646,17.69430672023013,0.1425004005432129,0.00795732713955033,0.06350018978118932,-0.04797801793331402,0.17497839749569266,0.0077610859239376495,0.11923929363844099,-0.13974421276968307,47.36846332071138,1.8015862991263916,0.05573910385725165,2,0.009999752044677734,-0.027500152587890625,-0.15500009059906006,-0.19875001907348633,0.2524995803833008,3,0.07968328552715986,-1.8787825368247353,4.71750020980835,5.500011920940324,4.672500133514403,-5.461581348944295,4.662499904632568,0.07968328552715986
1362,2006-02-24,4.742499828338623,4.792500019073486,4.699999809265137,4.792500019073486,22268.0,0.0010553324332391867,2.699994277975929,-3.9999237078008774,62.94962473954063,52.334077452690046,-0.03372739389043922,-0.07323876015925457,-0.15762635859869345,-0.25071680927466566,18.21450212663863,0.09250020980834961,0.030835081966872124,0.06587483882904088,-0.04959082663520853,0.1813405042932903,0.008142006096916177,0.12360767156116559,-0.13929897222156473,49.47357220011484,-0.7167505073533604,0.057732832732124664,2,0.0012502670288085938,-0.03249979019165039,-0.1474999189376831,-0.19124984741210938,0.3125,4,0.0674749991026311,-1.7804837201512846,4.737500190734863,-1.8787825368247353,4.71750020980835,5.500011920940324,4.672500133514403,0.0674749991026311
1363,2006-02-27,4.7849998474121085,4.797500133514403,4.699999809265137,4.75,48464.0,0.008961522532806132,2.2499880791544813,-0.6999942779759116,61.85183720006947,53.706320431256614,-0.09131731461213288,-0.11306933151922482,-0.1893425238414741,-0.2945969101522872,18.773511789810048,0.09750032424926669,0.03491805821899163,0.10299985408782852,-0.02223260411656991,0.22823231229222696,0.04038362498562886,0.16561608319002818,-0.1764630107062093,67.36830270200777,17.119001485979624,0.06261622910219927,2,-0.041249752044676846,-0.07499980926513583,-0.18999993801116855,-0.23374986648559481,0.3150000572204599,0,0.04754440315731001,2.699994277975929,4.742499828338623,-1.7804837201512846,4.737500190734863,-1.8787825368247353,4.71750020980835,0.04754440315731001
1364,2006-02-28,4.75,4.795000076293945,4.71999979019165,4.795000076293945,40100.0,-0.007314492900357683,2.3333403975755522,-1.2857220708447192,60.72727550159804,55.36845980451685,-0.05461426761489818,-0.07294925654804274,-0.14309841099891774,-0.2604362361164707,19.50037198086533,0.07500028610229492,0.035657835450827235,0.06237499713897687,-0.06453646862269302,0.18928646290064677,-0.0010807357418576302,0.12583073001981138,-0.13623390231703691,52.631536679288615,1.3873755206173328,0.06345573288083485,2,-0.006249904632568359,-0.039999961853027344,-0.15312516689300537,-0.19875001907348633,0.3000001907348633,1,0.03684214541786601,2.2499880791544813,4.7849998474121085,2.699994277975929,4.742499828338623,-1.7804837201512846,4.737500190734863,0.03684214541786601
1365,2006-03-01,4.71999979019165,4.767499923706055,4.695000171661377,4.747499942779541,9324.0,-0.006315833643863122,1.148137159326919,0.6111134658585173,49.57982250445983,55.48050376707817,-0.015243391904515846,-0.04236455545697737,-0.10189012714894652,-0.22930260777639155,20.4609385016007,0.07249975204467773,0.016466258997596128,0.030624794960021795,-0.09709690671305182,0.1583464966330954,-0.03323605587651457,0.09448564579655816,-0.10110901675116502,28.070069768609144,-16.641135577108102,0.06386085083653675,3,0.02375030517578125,-0.009999752044677734,-0.11312496662139893,-0.16874980926513672,0.3425002098083496,2,0.0376059864079179,2.3333403975755522,4.75,2.2499880791544813,4.7849998474121085,2.699994277975929,4.742499828338623,0.0376059864079179
1366,2006-03-02,4.817500114440918,4.824999809265137,4.702499866485597,4.727499961853027,97972.0,0.020656849276111666,1.3333424159854508,-3.272714662227771,59.923662454973545,56.496053276986096,-0.09971464915232797,-0.134971098810432,-0.18891378020714367,-0.3221371255760985,21.610815110205845,0.12249994277954013,0.020404397562549192,0.12062511444091761,-0.01877094174562899,0.2600211706274642,0.05092708634764431,0.19032314253419091,-0.19358715875806087,94.23098789930638,50.945106379226765,0.06969802809327334,3,-0.07375001907348633,-0.10750007629394531,-0.20875024795532227,-0.2662501335144043,0.24749994277954102,3,0.0384016478224849,1.148137159326919,4.71999979019165,2.3333403975755522,4.75,2.2499880791544813,4.7849998474121085,0.0384016478224849
1367,2006-03-03,4.96750020980835,5.102499961853027,4.8125,4.8125,445416.0,0.031136500633968334,-2.741929926567177,1.7222216335353706,60.9665356340617,57.537628113601684,-0.23044557639256347,-0.2698633663406875,-0.3292184084284928,-0.46295919612863745,23.37117204935196,0.28999996185302734,0.03665860509326002,0.25225019454956055,0.0749019592681055,0.4295984298310156,0.16357607690883302,0.34092431219028807,-0.33866551552796764,66.87120943517878,27.56377123186632,0.0886741176407274,3,-0.10375022888183594,-0.1412501335144043,-0.3587503433227539,-0.41625022888183594,0.14499998092651367,4,0.00452935286552969,1.3333424159854508,4.817500114440918,1.148137159326919,4.71999979019165,2.3333403975755522,4.75,0.00452935286552969
1368,2006-03-06,5.324999809265137,5.445000171661377,5.0349998474121085,5.09499979019165,562268.0,0.07196770696675614,-1.3428596340886823,1.4838690822281493,84.10958947059834,61.42048329631214,-0.5409762036262409,-0.5979675444204933,-0.672668464629524,-0.8125017639318841,26.04685486908005,0.47749996185302734,0.059678591149026516,0.5716248035430906,0.2574706912382778,0.8857789158479035,0.41454774739068423,0.7287018596954971,-0.677218504281849,83.99995168050131,43.7579998487138,0.1570770561524063,3,-0.28999972343444824,-0.3274996280670166,-0.7024999856948853,-0.773749828338623,-0.27499961853027344,0,-0.050704223586399366,-2.741929926567177,4.96750020980835,1.3333424159854508,4.817500114440918,1.148137159326919,4.71999979019165,-0.050704223586399366
1369,2006-03-07,5.25,5.3474998474121085,5.065000057220459,5.262499809265137,173892.0,-0.014084471727988102,2.0958900530400224,-0.054346992298043934,82.0855583610469,64.62712129472004,-0.4195649704045312,-0.49934520776037417,-0.5860546374442297,-0.7318961554786707,28.86713491316778,0.2824997901916495,0.07970504742747764,0.4653749942779539,0.08717543050853305,0.8435745580473748,0.2762752123932435,0.6544747761626644,-0.5543855630160266,73.9999771118164,30.08205566688205,0.1890997818847103,3,-0.1875,-0.2524998188018799,-0.6275001764297485,-0.6987500190734863,-0.125,1,-0.028571446736653683,-1.3428596340886823,5.324999809265137,-2.741929926567177,4.96750020980835,1.3333424159854508,4.817500114440918,-0.028571446736653683
1370,2006-03-08,5.150000095367432,5.247499942779541,5.099999904632568,5.247499942779541,70728.0,-0.01904760088239399,2.025646543291991,7.800106813153277,73.71007923698555,66.21155390037045,-0.2813501494136137,-0.3754757146612757,-0.475121476687578,-0.6260166821766342,31.989866288771807,0.15000009536743164,0.10122020173469437,0.3380000829696659,-0.06324991847639883,0.7392500844157306,0.13737508224663397,0.5386250836926978,-0.40942251430281384,60.26936632381496,11.91490487224447,0.2006250007230323,3,-0.07999992370605469,-0.15249991416931152,-0.5031251907348633,-0.598750114440918,0.19999980926513672,2,-0.019417456850636006,2.0958900530400224,5.25,-1.3428596340886823,5.324999809265137,-2.741929926567177,4.96750020980835,-0.019417456850636006
1371,2006-03-09,5.125,5.210000038146973,5.105000019073486,5.137499809265137,129728.0,-0.004854387360093471,-3.000018165304269,0.12820337258891193,71.32352700557949,67.14198748548586,-0.21858975779215406,-0.3362097630132439,-0.4392532084315759,-0.5948235216914961,34.2688577352942,0.10500001907348633,0.12649841187831523,0.2929999828338623,-0.12931379351841077,0.7153137591861354,0.08184309465772621,0.5041568710099984,-0.34215706349957653,49.40710121535016,-1.729225675658519,0.21115688817613645,3,-0.05499982833862305,-0.12749981880187988,-0.48187506198883057,-0.5737500190734863,0.3000001907348633,3,-0.012195121951219523,2.025646543291991,5.150000095367432,2.0958900530400224,5.25,-1.3428596340886823,5.324999809265137,-0.012195121951219523
1372,2006-03-10,5.15500020980835,5.15749979019165,5.025000095367432,5.112500190734863,197412.0,0.005853699474799967,4.579030849387128,-3.4000534065766383,74.08314360889005,68.50102153091038,-0.20553784849869317,-0.3471909008637759,-0.4557976920420348,-0.6226645544704361,36.2825710227709,0.13249969482421875,0.14803890085416427,0.2996251821517948,-0.14039358401205693,0.7396439483156465,0.07961579906986849,0.5196345652337211,-0.3324278391982691,30.95240257764497,-23.530222048552954,0.22000938308192589,3,-0.08500003814697266,-0.1575000286102295,-0.5143752098083496,-0.6037502288818359,0.17749977111816406,4,-0.017458806774953817,-3.000018165304269,5.125,2.025646543291991,5.150000095367432,2.0958900530400224,5.25,-0.017458806774953817
1373,2006-03-13,5.197500228881836,5.247499942779541,5.137499809265137,5.15500020980835,66604.0,0.008244426254847115,-1.8386830819966653,1.0,74.88152515598912,70.07371593695383,-0.2049208661891857,-0.37941214712978777,-0.48608557312603473,-0.6599820052988159,37.598753082907734,0.1100001335144043,0.1663577966324521,0.32325019836425817,-0.14204006813146375,0.7885404648599801,0.09060506511639677,0.5558953316121196,-0.3375821902086775,53.4884546176356,-2.483760501590659,0.23264513324786107,3,-0.12750005722045898,-0.20000004768371582,-0.5537502765655518,-0.6462502479553223,0.08999967575073242,0,-0.01635402297332056,4.579030849387128,5.15500020980835,-3.000018165304269,5.125,2.025646543291991,5.150000095367432,-0.01635402297332056
1374,2006-03-14,5.247499942779541,5.247499942779541,5.125,5.125,59720.0,0.009619954150239973,1.0,2.882350301248752,75.00000000000004,72.89818010312499,-0.1977213063238059,-0.4073746488750274,-0.5250552302284648,-0.7037771864726263,39.2072991916872,0.12249994277954102,0.18569959652726808,0.3459999084472658,-0.14030030778371305,0.8323001246782447,0.10284980033177682,0.5891500165627548,-0.3524769761270896,100.0,40.14448085972202,0.24315010811548943,3,-0.1737499237060547,-0.24749994277954102,-0.6331249475479126,-0.6962499618530273,0.13250017166137695,1,-0.03763692314402667,-1.8386830819966653,5.197500228881836,4.579030849387128,5.15500020980835,-3.000018165304269,5.125,-0.03763692314402667
1375,2006-03-15,5.3474998474121085,5.420000076293945,5.247499942779541,5.25,232620.0,0.01905667569757008,-2.3658575163520315,0.7959174935091655,76.7543852310905,74.76826041158242,-0.2227770321791782,-0.47689078676237884,-0.6138445735267517,-0.7956107847075717,41.34478962507059,0.1725001335144043,0.20862411981357276,0.4111248254775992,-0.0987060742937107,0.9209557252489091,0.1562093755919447,0.6660402753632537,-0.4194782484591215,81.64551078919548,19.375589686366652,0.25491544988565484,3,-0.21874976158142,-0.3474998474121085,-0.7112498283386222,-0.7962498664855948,0.052500247955323154,2,-0.041608200796823924,1.0,5.247499942779541,-1.8386830819966653,5.197500228881836,4.579030849387128,5.15500020980835,-0.041608200796823924
1376,2006-03-16,5.360000133514403,5.4724998474121085,5.275000095367432,5.412499904632568,100208.0,0.00233759447573334,1.2898567550683187,-0.5384600336476528,76.90633048574644,76.53934872843627,-0.16788599727112352,-0.4583505012241824,-0.6162892119449399,-0.7993500784903977,43.78013241167695,0.19749975204467685,0.23891349664347672,0.38900010585784806,-0.13772612739614853,0.9157263391118446,0.1256369892308502,0.6523632224848459,-0.40095982019891263,74.86038519939258,10.518577784009992,0.2633631166269982,3,-0.1112501621246329,-0.3287501335144034,-0.7206251621246329,-0.8087501525878897,-0.01000022888183505,3,-0.001865714297152099,-2.3658575163520315,5.3474998474121085,1.0,5.247499942779541,-1.8386830819966653,5.197500228881836,-0.001865714297152099
1377,2006-03-17,5.287499904632568,5.369999885559082,5.135000228881836,5.34499979019165,48012.0,-0.013526161767891343,3.372083532939444,1.0952406902815437,71.3375775543585,75.1202362932985,-0.05053448330342469,-0.3571006711030744,-0.5352550164502308,-0.7176630575626417,45.45337668953707,0.2349996566772461,0.28365329043665266,0.28662488460540736,-0.24077257425282905,0.8140223434636438,0.022926155176289598,0.5503236140345251,-0.28738282858934827,46.762583017728865,-16.486027837844716,0.26369872942911815,3,-0.03874993324279785,-0.23874998092651367,-0.6481249332427979,-0.7362499237060547,0.09750032424926758,4,0.02600478271060136,1.2898567550683187,5.360000133514403,-2.3658575163520315,5.3474998474121085,1.0,5.247499942779541,0.02600478271060136
1378,2006-03-20,5.287499904632568,5.329999923706055,5.197500228881836,5.232500076293945,46536.0,0.0,-1.1200032043579269,-0.9565206574560894,73.52296350955368,74.16883686535482,-0.06304287871883574,-0.3245144814616516,-0.5226765357178902,-0.7084229181748736,47.18189377448663,0.13249969482421875,0.31726926545793255,0.25537488460540736,-0.2615651473243581,0.7723149165351728,-0.003095131359475367,0.5138449005702901,-0.24959220687983752,46.762583017728865,-17.092518044027685,0.2584700159648826,3,-0.03874993324279785,-0.23874998092651367,-0.6468749046325684,-0.7362499237060547,0.05000019073486328,0,0.0085106528804888,3.372083532939444,5.287499904632568,1.2898567550683187,5.360000133514403,-2.3658575163520315,5.3474998474121085,0.0085106528804888
1379,2006-03-21,5.127500057220459,5.300000190734863,5.085000038146973,5.275000095367432,112436.0,-0.030260018968875535,1.1772142119037732,-2.68182724569328,66.0117978315433,73.31347226475012,0.08689042548128256,-0.13563340618304487,-0.3491996441741545,-0.5407779566583484,48.66952261276826,0.21500015258789062,0.3379449875754492,0.0726250410079956,-0.4170028146874838,0.562252896703475,-0.1721888868397441,0.3174389688557353,-0.05482498749497822,10.967752256209987,-55.042205007222606,0.2448139278477395,3,0.12124991416931152,-0.0787501335144043,-0.44250011444091797,-0.5537500381469727,0.19749975204467773,1,0.031204260483000956,-1.1200032043579269,5.287499904632568,3.372083532939444,5.287499904632568,1.2898567550683187,5.360000133514403,0.031204260483000956
1380,2006-03-22,5.135000228881836,5.207499980926514,5.099999904632568,5.15749979019165,33200.0,0.0014627345836526473,-1.3243207019027048,0.15253935926033685,63.42495328406757,72.4358529623599,0.08609228722417939,-0.11620994443404253,-0.3492247483945752,-0.5401126061338335,49.14832936014806,0.10750007629394531,0.30265570219891114,0.05925021171569789,-0.4047430510551049,0.5232434744865007,-0.1727464196697035,0.2912468431010993,0.33749961853027255,12.903281379592126,-47.49058684630573,0.23199663138540133,3,0.11374974250793457,-0.08625030517578125,-0.4500002861022949,-0.5612502098083496,0.18999958038330078,2,0.04771175747589629,1.1772142119037732,5.127500057220459,-1.1200032043579269,5.287499904632568,3.372083532939444,5.287499904632568,0.04771175747589629
1381,2006-03-23,5.114999771118164,5.182499885559082,5.085000038146973,5.125,19068.0,-0.003894928310066881,-1.7857220708446866,0.444463282822931,57.00710339956498,70.5385151613238,0.11680871969296014,-0.07007065211615071,-0.3218275105589665,-0.5136964995823403,49.60433006624991,0.09749984741210938,0.27188221590795525,0.020374774932861328,-0.4155461749155034,0.45629572478122604,-0.19758569999132103,0.23833524985704369,0.3500500774383539,10.526227730856233,-47.02216569984254,0.21796047492418225,3,0.16375017166137695,-0.06624984741210938,-0.42999982833862305,-0.5412497520446777,0.2675004005432129,3,0.055718540958402674,-1.3243207019027048,5.135000228881836,1.1772142119037732,5.127500057220459,-1.1200032043579269,5.287499904632568,0.055718540958402674
1382,2006-03-24,5.0625,5.224999904632568,5.0625,5.179999828338623,85680.0,-0.010263885330866307,-1.7659598644563035,11.74971390425329,32.44149418673631,65.82295616474015,0.17300030168412306,0.008044370072671114,-0.26391979589865144,-0.4557796644330523,50.15510406069572,0.16249990463256836,0.2534110040564208,-0.04812500476837123,-0.45193540321898595,0.3556853936822435,-0.2500302039936786,0.15378019445693614,0.3873478561401358,0.0,-51.9634019435561,0.20190519922530745,3,0.2049999237060547,-0.013750076293945312,-0.36750006675720215,-0.48874998092651367,0.21250009536743164,4,0.05679010461877887,-1.7857220708446866,5.114999771118164,-1.3243207019027048,5.135000228881836,1.1772142119037732,5.127500057220459,0.05679010461877887
1383,2006-03-27,5.012499809265137,5.122499942779541,5.012499809265137,5.122499942779541,34528.0,-0.009876580885898933,1.0,0.9361727167583143,33.56401886491099,61.218958260841355,0.2167969720226104,0.08006726255680352,-0.21019010246468284,-0.40079775716029165,50.5381142871258,0.1100001335144043,0.2379682275852133,-0.10950019359588659,-0.4866243471768108,0.26762395998503763,-0.2980622703863487,0.07906188319457552,0.41410717550659104,0.0,-47.144516720350325,0.18856207679046194,3,0.23000001907348633,0.03625011444091797,-0.3162499666213989,-0.4374997615814209,0.28750038146972656,0,0.07431430100569125,-1.7659598644563035,5.0625,-1.7857220708446866,5.114999771118164,-1.3243207019027048,5.135000228881836,0.07431430100569125
1384,2006-03-28,4.925000190734863,5.119999885559082,4.877500057220459,5.059999942779541,48912.0,-0.017456283662802052,-1.108693984596088,1.227268983514459,34.15494778636901,56.485687433650085,0.2835583242662505,0.19115003841079936,-0.11554871345380135,-0.30889440147769776,50.53685880286274,0.24249982833862305,0.21374150281770188,-0.205749821662903,-0.5535099173666378,0.14201027404083177,-0.37962986951477085,-0.031869773811035174,0.4684782199963369,13.669109171743784,-30.500949152879443,0.17388004785186748,3,0.2499997615814209,0.1237497329711914,-0.2287503480911255,-0.35000014305114746,0.46249961853027344,1,0.08375632257001375,1.0,5.012499809265137,-1.7659598644563035,5.0625,-1.7857220708446866,5.114999771118164,0.08375632257001375
1385,2006-03-29,4.897500038146973,5.072500228881836,4.877500057220459,4.925000190734863,43520.0,-0.005583787111242189,-4.777773068282965,0.2037052081309715,34.03510321759413,51.72221773718872,0.268778052324647,0.24520149603044494,-0.07906422665604218,-0.27686621107488385,50.901774454375904,0.19500017166137695,0.18204856660454993,-0.24212498664855975,-0.5528340698497862,0.06858409655266673,-0.397479528249173,-0.08677044504794651,0.44438053723315374,5.755392721883748,-36.1927098430417,0.15535454160061335,3,0.22624993324279785,0.15124988555908203,-0.19250011444091797,-0.32249999046325684,0.5199999809265137,2,0.08728938597005365,-1.108693984596088,4.925000190734863,1.0,5.012499809265137,-1.7659598644563035,5.0625,0.08728938597005365
1386,2006-03-30,5.002500057220459,5.050000190734863,4.977499961853027,4.989999771118164,30132.0,0.021439513681599465,-2.866688707195809,-0.4545533361076432,40.31745531962301,48.27553748888478,0.1203944299053914,0.16313590291167124,-0.1821370127549553,-0.37783927474762,50.892735055540875,0.15250015258789062,0.146709103287483,-0.14637496471405065,-0.4261843691092082,0.1334344396811069,-0.2862796669116294,-0.00647026251647187,0.2929424663437006,35.97123881662001,-7.063391865295877,0.13990470219757878,3,0.10124993324279785,0.07374978065490723,-0.28875017166137695,-0.42750000953674316,0.4549999237060547,3,0.0644677158132545,-4.777773068282965,4.897500038146973,-1.108693984596088,4.925000190734863,1.0,5.012499809265137,0.0644677158132545
1387,2006-03-31,4.989999771118164,5.065000057220459,4.920000076293945,5.002500057220459,37640.0,-0.0024988077879684045,1.1090862431899127,-1.0,36.30361187314062,44.14005397372776,0.0963931586844673,0.18699558722549448,-0.16571956138183896,-0.36214219221974897,49.352106711868984,0.14499998092651367,0.09561080121947896,-0.1600002288818363,-0.43690507652451416,0.11690461876084157,-0.2984526527031752,-0.02154780506049736,0.26364850581162536,45.91827201918249,4.032235073701763,0.13845242382133915,3,0.09875035285949707,0.0937502384185791,-0.2612497806549072,-0.41499972343444824,0.3900003433227539,4,0.07865739850630504,-2.866688707195809,5.002500057220459,-4.777773068282965,4.897500038146973,-1.108693984596088,4.925000190734863,0.07865739850630504
1388,2006-04-03,5.054999828338623,5.105000019073486,5.0,5.065000057220459,51028.0,0.013026064168715212,1.3333298012122239,0.8,37.540461664193465,40.97657217735556,-0.005649433428451367,0.10617428084883507,-0.22185604674053216,-0.42493215338012114,46.86040841398006,0.11500024795532227,0.04080502906504346,-0.08150017261505127,-0.34863605346022997,0.18563570823012743,-0.21506811303764017,0.052067767807537635,0.16103362662023368,73.19583371840828,37.06378357159441,0.1335679404225892,4,-0.003749847412109375,0.028750181198120117,-0.3281247615814209,-0.4799997806549072,0.18250036239624023,0,0.0435213203758138,1.1090862431899127,4.989999771118164,-2.866688707195809,5.002500057220459,-4.777773068282965,4.897500038146973,0.0435213203758138
1389,2006-04-04,5.099999904632568,5.105000019073486,5.054999828338623,5.105000019073486,36824.0,0.008902092546407614,18.999618539004388,0.5,32.752645195848544,37.56853794533123,-0.061419560586691624,0.052027881793510034,-0.2570451087614103,-0.4667195001232045,44.23405564390932,0.05000019073486328,-0.0039287209634917275,-0.029000091552734197,-0.2910938896613855,0.2330937065559171,-0.16004699060705985,0.10204680750159145,0.08218021055244851,97.80214712996383,64.64189377530826,0.13104689905432568,4,-0.04874992370605469,-0.016249895095825195,-0.3731248378753662,-0.5249998569488525,0.0774998664855957,1,0.039215743106313594,1.3333298012122239,5.054999828338623,1.1090862431899127,4.989999771118164,-2.866688707195809,5.002500057220459,0.039215743106313594
1390,2006-04-05,5.050000190734863,5.105000019073486,5.037499904632568,5.037499904632568,31036.0,-0.009803865653465582,-9.799771123402632,-2.5,29.47021854282471,34.50888407236009,-0.027653102319667333,0.09923980507583519,-0.20035332429675456,-0.4133660060660196,41.40979533688262,0.06750011444091797,-0.055415631718421565,-0.07399981021881086,-0.33821362767196916,0.19021400723434745,-0.20610671894538957,0.05810709850776785,0.10171191865369789,70.27035386483081,40.634010788219,0.13210690872657896,4,0.0012497901916503906,0.03374981880187988,-0.32312512397766113,-0.4712502956390381,0.15999984741210938,2,0.06683160510557551,18.999618539004388,5.099999904632568,1.3333298012122239,5.054999828338623,1.1090862431899127,4.989999771118164,0.06683160510557551
1391,2006-04-06,5.0625,5.105000019073486,5.0625,5.105000019073486,40740.0,0.0024752096619857777,1.0,-3.3999237078008773,33.812960499368444,34.6612692182081,-0.05406910965158751,0.0862390976028955,-0.20611962806317408,-0.42204603969666543,38.43290849346149,0.05499982833862305,-0.08933879998960848,-0.058375000953674316,-0.32401361932230266,0.20726361741495403,-0.1911943101379885,0.07444430823063986,0.06179090417175104,77.02700961149358,47.50987130035641,0.13281930918431417,4,-0.0625,0.02499985694885254,-0.33562493324279785,-0.4837501049041748,0.03749990463256836,3,0.07012346055772567,-9.799771123402632,5.050000190734863,18.999618539004388,5.099999904632568,1.3333298012122239,5.054999828338623,0.07012346055772567
1392,2006-04-07,5.065000057220459,5.099999904632568,5.03000020980835,5.03000020980835,65820.0,0.0004938384633006443,-3.0,-0.8235254518731278,34.0501953835342,34.71528883138846,-0.06277913621081943,0.08079304258717013,-0.20083175085545424,-0.420633093283465,36.136958611713226,0.06999969482421875,-0.12007790760119796,-0.051374936103821156,-0.3176280357294825,0.2148781635218402,-0.18450148591665183,0.08175161370900952,-0.1875,61.90480515528994,33.1410857706098,0.1331265498128307,4,-0.06625008583068848,0.0774998664855957,-0.33812499046325684,-0.4825000762939453,-0.09000015258789062,4,0.07749258031034434,1.0,5.0625,-9.799771123402632,5.050000190734863,18.999618539004388,5.099999904632568,0.07749258031034434
1393,2006-04-10,5.112500190734863,5.112500190734863,5.002500057220459,5.099999904632568,51500.0,0.009378111150599056,16.599618539004386,0.3571525885558583,48.71796125803388,36.33340143935122,-0.10572006209304963,0.028035823986988895,-0.23942844066597502,-0.46330551245127083,33.345093450885486,0.1100001335144043,-0.1391924777366791,0.00037519931793195127,-0.26312486438440086,0.26387526302026476,-0.13137483253323445,0.13212523116909836,-0.23055013656616197,100.0,66.13550257424514,0.1317500318511663,4,-0.11750006675720215,0.0624997615814209,-0.2675001621246338,-0.41375017166137695,-0.2975001335144043,0,0.05232272151125428,-3.0,5.065000057220459,1.0,5.0625,-9.799771123402632,5.050000190734863,0.05232272151125428
1394,2006-04-11,5.050000190734863,5.125,5.050000190734863,5.050000190734863,58208.0,-0.01222493841922312,0.0,0.0,43.3593755820763,37.369431702071466,-0.02640042118879915,0.07903305724865017,-0.16727816708656995,-0.3970905811277232,30.58434939334588,0.07499980926513672,-0.13107899315210858,-0.05224981307983434,-0.3091078130734237,0.20460818691375504,-0.18067881307662859,0.0761791869169599,-0.15882813110351535,38.77563730775668,2.1663416846494528,0.1284289999967947,4,-0.027500152587890625,0.1249997615814209,-0.033750057220458984,-0.15250015258789062,-0.6500000953674316,1,0.03712871146896246,16.599618539004386,5.112500190734863,-3.0,5.065000057220459,1.0,5.0625,0.03712871146896246
1395,2006-04-12,5.125,5.125,5.039999961853027,5.0974998474121085,43764.0,0.014851446818306524,5.181786655569427,100.0,50.71944124265877,38.525207915742094,-0.07346084110873097,-0.014219607511896548,-0.2330885362562949,-0.4681012104342539,27.149122703359563,0.08500003814697266,-0.11853202412793973,0.0338749885559082,-0.19612772090196096,0.26387769801377736,-0.08112636617302638,0.14887634328484278,-0.219798263946533,100.0,57.60905912788522,0.11500135472893472,4,-0.10249996185302734,0.04999995231628418,-0.09499990940093994,-0.22749996185302734,-0.5,2,0.010243857779153931,0.0,5.050000190734863,16.599618539004386,5.112500190734863,-3.0,5.065000057220459,0.010243857779153931
1396,2006-04-13,5.349999904632568,5.537499904632568,5.125,5.125,301620.0,0.04390242041611092,-2.6666673730923858,8.181769316132348,66.57060296963797,41.88820692646403,-0.2726568752291323,-0.2529774004917851,-0.44553085473593956,-0.6867252147295027,24.328123238632028,0.41249990463256836,-0.09314001437409836,0.2593749046325682,0.03180268404201403,0.48694712522312233,0.1455887943372911,0.37316101492784526,-0.4316102727423097,64.95326103232155,16.489630730687907,0.11378611029527726,4,-0.08124995231628418,-0.1424999237060547,-0.3162497282028198,-0.4524998664855957,-0.5650000572204599,3,-0.026168199809568193,5.181786655569427,5.125,0.0,5.050000190734863,16.599618539004386,5.112500190734863,-0.026168199809568193
1397,2006-04-18,5.425000190734863,5.449999809265137,5.239999771118164,5.375,156676.0,0.014018745315743208,3.2000247956741084,0.22222316412318086,73.10926704379102,45.84029641308598,-0.31230553187332344,-0.3342874267688334,-0.5046670712212187,-0.7550882531891023,22.790402601203553,0.21000003814697266,-0.060818909195849535,0.3275001764297487,0.06871759233445385,0.5862827605250436,0.19810888438210128,0.45689146847739615,-0.45708173702522004,78.97201009647266,23.37102413149755,0.1293912920476475,4,-0.1550002098083496,-0.2175002098083496,-0.39125001430511475,-0.5275001525878906,-0.5775003433227548,1,-0.05990788473286135,-2.6666673730923858,5.349999904632568,5.181786655569427,5.125,0.0,5.050000190734863,-0.05990788473286135
1398,2006-04-19,5.332499980926514,5.545000076293945,5.320000171661377,5.4375,83840.0,-0.017050729319111668,-2.4615466439740454,-2.0999923706345727,72.70192514590677,50.27910529642578,-0.19702122646428588,-0.2511180188123525,-0.3958416505990794,-0.6564212972965819,21.31511430341218,0.22499990463256836,-0.04056679348894221,0.23274996280670202,-0.033658429009014945,0.499158354622419,0.09954576689884398,0.36595415871456005,-0.3190150111430361,57.92078273037839,-2.8610251352875338,0.13320419590785842,4,-0.05874991416931152,-0.12124991416931152,-0.29874980449676514,-0.434999942779541,-0.38250017166137695,2,-0.06704173981672101,3.2000247956741084,5.425000190734863,-2.6666673730923858,5.349999904632568,5.181786655569427,5.125,-0.06704173981672101
1399,2006-04-20,5.287499904632568,5.425000190734863,5.25,5.425000190734863,94680.0,-0.008438832902935456,1.5454520233458986,1.3095262964291716,71.31145789634138,54.928131891260975,-0.1370383006388387,-0.2039744303882669,-0.3367175478960256,-0.6042560014201879,20.57088602114843,0.17500019073486328,-0.014876530865250537,0.1797498941421507,-0.09946847201542042,0.4589682602997218,0.0401407110633647,0.3193590772209367,-0.22086342419804428,49.009878552908134,-17.958584601525615,0.13960918307878575,4,-0.013749837875366211,-0.07624983787536621,-0.2537497282028198,-0.3899998664855957,-0.25,3,-0.08936167488119207,-2.4615466439740454,5.332499980926514,3.2000247956741084,5.425000190734863,-2.6666673730923858,5.349999904632568,-0.08936167488119207
1400,2006-04-21,5.380000114440918,5.449999809265137,5.289999961853027,5.289999961853027,133396.0,0.01749412983011256,-2.5555461365659307,-0.6545452023345899,70.91411600792738,59.05048250332307,-0.19870078479100517,-0.2921578410239345,-0.41300230949302197,-0.6883815981598733,19.827479680499067,0.16249990463256836,0.009495494849312003,0.2600001096725464,-0.04459627676663036,0.5645964961117231,0.10770191645295757,0.4122983028921352,-0.2655272744204513,60.71430193323373,-9.75477867865034,0.15229819321958846,4,-0.10625004768371582,-0.16875004768371582,-0.3431251049041748,-0.4825000762939453,-0.5150003433227539,4,-0.18215613349951143,1.5454520233458986,5.287499904632568,-2.4615466439740454,5.332499980926514,3.2000247956741084,5.425000190734863,-0.18215613349951143
1401,2006-04-24,5.400000095367432,5.40749979019165,5.2849998474121085,5.362500190734863,36940.0,0.0037174684946250647,3.666727218230899,0.416664900606112,72.5274823164217,63.325736606977244,-0.18527543897884247,-0.3053679263568396,-0.42016925675732164,-0.6998056463784028,19.16611907345569,0.1224999427795419,0.03651440575231213,0.26575007438659703,-0.0635278733650777,0.5950280221382718,0.10111110051075922,0.43038904826243485,-0.2424745317196173,52.459070215373835,-20.243262113246793,0.1646389738758374,4,-0.1262500286102295,-0.1887500286102295,-0.3356250524520874,-0.45875000953674316,-0.6600003242492676,0,-0.1435185336445255,-2.5555461365659307,5.380000114440918,1.5454520233458986,5.287499904632568,-2.4615466439740454,5.332499980926514,-0.1435185336445255
1402,2006-04-25,5.349999904632568,5.445000171661377,5.317500114440918,5.380000114440918,0.0,-0.009259294417005237,-1.684217659075737,-0.8000076294139339,66.48044276039025,65.29934566279462,-0.1012433812099438,-0.2453013306161953,-0.35644353062399325,-0.6409941156302796,18.332893253209857,0.12750005722045898,0.07239428306501683,0.20137488842010498,-0.13960851283841347,0.5423582896786234,0.030883187790845312,0.37186658904936465,-0.15372688972014092,33.89826398991369,-37.141266392163914,0.1704917006292593,4,-0.05749988555908203,-0.1387498378753662,-0.2099999189376831,-0.3887500762939453,-0.6050000190734863,1,-0.1056074892134532,3.666727218230899,5.400000095367432,-2.5555461365659307,5.380000114440918,1.5454520233458986,5.287499904632568,-0.1056074892134532
1403,2006-04-26,5.385000228881836,5.400000095367432,5.324999809265137,5.324999809265137,33668.0,0.0065421167987238515,-1.4999920527696098,-2.0,66.10170039456222,67.82627064195972,-0.10451549943551708,-0.26452639499209774,-0.3813001519220016,-0.6671296253231169,17.932735586694683,0.07500028610229492,0.10573303103987897,0.2177501916885376,-0.1324937295564288,0.567994112933504,0.042628231066054845,0.39287215231102035,-0.15385450783125698,67.50017881410486,-0.14769645673300147,0.17512196062248306,4,-0.09250020980834961,-0.1737501621246338,-0.23625028133392334,-0.4237504005432129,-0.6350002288818359,2,-0.09981436557549339,-1.684217659075737,5.349999904632568,3.666727218230899,5.400000095367432,-2.5555461365659307,5.380000114440918,-0.09981436557549339
1404,2006-04-27,5.337500095367432,5.392499923706055,5.262499809265137,5.392499923706055,39444.0,-0.008820822933236383,3.7272916431859757,-0.9166573948978781,66.28892566699031,69.55621335577433,-0.013348483925114785,-0.19451096483871488,-0.32021116440959396,-0.6099928628534848,18.439604629107244,0.13000011444091797,0.1404384438647872,0.14962506294250488,-0.1889411418515392,0.488191267736549,-0.019658039454516718,0.3189081653395265,0.20749998092651367,40.000152587890625,-26.187601128160324,0.16928310239702188,4,-0.0025000572204589844,-0.1262500286102295,-0.18875014781951904,-0.3762502670288086,-0.697500228881835,3,-0.07259958392106025,-1.4999920527696098,5.385000228881836,-1.684217659075737,5.349999904632568,3.666727218230899,5.400000095367432,-0.07259958392106025
1405,2006-04-28,5.324999809265137,5.382500171661377,5.300000190734863,5.337500095367432,36172.0,-0.0023419739351656643,-1.6400195313990127,0.2272786384956174,64.87248343905681,69.36753340793197,0.03409020510780891,-0.15635788309240262,-0.2922946225146088,-0.5871921180495816,18.973865504403093,0.08249998092651367,0.16092966622160088,0.11574978828430194,-0.19875110981241573,0.4302506863810196,-0.041500660764056896,0.27300023733266077,0.21435026168823246,34.24650733805205,-29.307331902141833,0.15725044904835886,4,0.06750011444091797,-0.11374974250793457,-0.17624986171722412,-0.36374998092651367,-0.8449997901916504,4,-0.05399059435313747,3.7272916431859757,5.337500095367432,-1.4999920527696098,5.385000228881836,-1.684217659075737,5.349999904632568,-0.05399059435313747
1406,2006-05-02,5.324999809265137,5.375,5.292500019073486,5.324999809265137,27352.0,0.0,-1.5384773390847601,-0.0,64.77268724901748,68.44124676406824,0.03371667308734505,-0.13803535149043178,-0.27712467808292374,-0.5767471682713747,19.50823210345927,0.08249998092651367,0.19303563723212047,0.0996248006820677,-0.20309220534720307,0.40234180671133846,-0.05173370233256769,0.2509833036967031,0.20881325645446758,34.24650733805205,-28.296651264890265,0.15135850301463555,5,0.07250022888183594,-0.11374974250793457,-0.17624986171722412,-0.36374998092651367,-0.7574996948242188,1,-0.08638498678377493,-1.6400195313990127,5.324999809265137,3.7272916431859757,5.337500095367432,-1.4999920527696098,5.385000228881836,-0.08638498678377493
1407,2006-05-03,5.382500171661377,5.382500171661377,5.324999809265137,5.335000038146973,94880.0,0.01079819050813735,1.421061085177935,100.0,65.16850802236738,67.60420041700831,-0.034024329269031206,-0.1735192995003123,-0.3191995198751991,-0.6244000454746867,20.57650759172326,0.057500362396240234,0.2178899620421637,0.1375001430511471,-0.15155003234230868,0.4265503184446029,-0.0070249446455807885,0.282025230747875,0.14588662892913806,87.2728092412583,28.250409320038735,0.14452508769672773,5,-0.032500267028808594,-0.1712501049041748,-0.2187502384185791,-0.4212503433227539,-0.684999942779541,2,-0.1193683938787311,-1.5384773390847601,5.324999809265137,-1.6400195313990127,5.324999809265137,3.7272916431859757,5.337500095367432,-0.1193683938787311
1408,2006-05-04,5.275000095367432,5.449999809265137,5.275000095367432,5.375,58612.0,-0.019972145446446654,-2.4999976158119352,-2.105255232645686,62.03205665324215,66.57315583444174,0.07203711015726455,-0.051323669415350714,-0.19631849468766394,-0.5065796712773949,21.581531275412118,0.17499971389770508,0.207140440852581,0.01900005340576172,-0.2560090145897025,0.2940091214012259,-0.11850448059197038,0.15650458740349382,0.24806896539657597,6.666819254557292,-52.64810939405071,0.13750453399773227,5,0.08124971389770508,-0.06375002861022949,-0.11687517166137695,-0.2937502861022949,-0.46250009536743164,3,-0.10047397160690141,1.421061085177935,5.382500171661377,-1.5384773390847601,5.324999809265137,-1.6400195313990127,5.324999809265137,-0.10047397160690141
1409,2006-05-05,5.300000190734863,5.369999885559082,5.295000076293945,5.369999885559082,13024.0,0.0047393544863414405,1.1428610354223434,0.6999976158119352,59.88699256028069,65.34791989581433,0.05475469332199712,-0.06384537895593301,-0.2056524026118689,-0.5232846381786294,22.640867687801713,0.09499979019165039,0.18253957176630564,0.03400013446807826,-0.23150530409334724,0.29950557302950376,-0.09875258481263405,0.16675285374879056,0.21785748499916657,14.285792136806167,-38.23523340409302,0.1327527192807126,5,0.05624961853027344,-0.08875012397766113,-0.15437531471252441,-0.31875038146972656,-0.44500017166137695,4,-0.10377361715879563,-2.4999976158119352,5.275000095367432,1.421061085177935,5.382500171661377,-1.5384773390847601,5.324999809265137,-0.10377361715879563
1410,2006-05-08,5.387499809265137,5.387499809265137,5.28000020980835,5.289999961853027,44848.0,0.016509361392709865,1.2051234398841895,-1.3928610354223434,52.50834861653776,63.123571706938336,-0.03527920244755389,-0.13150634991348298,-0.2775967865479556,-0.600459062625605,23.95685927275199,0.10749959945678711,0.1662400146848828,0.10462477207183873,-0.14553448393815316,0.3547840280818306,-0.020454855933157212,0.22970440007683468,0.12525070913951541,64.28565589739537,12.786277546520708,0.12507962800499603,5,-0.03125,-0.17624974250793457,-0.2756248712539673,-0.40625,-0.6524996757507333,0,-0.13874709405910868,1.1428610354223434,5.300000190734863,-2.4999976158119352,5.275000095367432,1.421061085177935,5.382500171661377,-0.13874709405910868
1411,2006-05-09,5.417500019073486,5.440000057220459,5.349999904632568,5.382500171661377,31288.0,0.005568484616325531,1.2500059604701619,0.35897335576509254,49.466181300835636,61.233098211432264,-0.06988516622887886,-0.14076426044604418,-0.29201719926965275,-0.6192161198447312,25.457546252123255,0.09000015258789062,0.1549596280373473,0.1168749809265135,-0.11731380101825462,0.3510637628712816,-0.00021941004587056057,0.23396937189889755,0.09024548514837516,81.4286609573271,32.02448503951557,0.11709439097238403,5,-0.06125020980834961,-0.18499994277954102,-0.33125007152557373,-0.4362502098083496,-0.7624998092651367,1,-0.17305029934459204,1.2051234398841895,5.387499809265137,1.1428610354223434,5.300000190734863,-2.4999976158119352,5.275000095367432,-0.17305029934459204
1412,2006-05-10,5.457499980926514,5.625,5.442500114440918,5.442500114440918,179872.0,0.007383472397267887,-23.333534666369964,0.42856948228882835,59.61536204326443,60.51239395017697,-0.10396572541363547,-0.15794957773700524,-0.31581251724124826,-0.6475463510051345,27.677185048606525,0.20749998092651367,0.13826793457691888,0.13724994659423828,-0.07888774737186388,0.35338764056034044,0.0291810996111872,0.24531879357728936,-0.19500017166137695,52.14283865324801,3.6583230044457906,0.10806884698305098,5,-0.013750076293945312,-0.18499994277954102,-0.36750006675720215,-0.47625017166137695,-0.6974997520446777,2,-0.16307830867541317,1.2500059604701619,5.417500019073486,1.2051234398841895,5.387499809265137,1.1428610354223434,5.300000190734863,-0.16307830867541317
1413,2006-05-11,5.380000114440918,5.517499923706055,5.377500057220459,5.487500190734863,48204.0,-0.014200616904526009,-1.4888822955961514,-7.166735543758146,56.776559079835316,59.45546432938196,-0.030452074965783282,-0.06259081658997712,-0.22404456970227926,-0.5589484510716467,30.007161169474795,0.1399998664855957,0.11532778489010642,0.046375083923339666,-0.1476031580338324,0.24035332588051173,-0.050614037055246364,0.1433642049019257,-0.11025030136108427,28.985497230887457,-18.62982438893135,0.09698912097858586,5,0.06999993324279785,-0.06750011444091797,-0.2937500476837158,-0.36875009536743164,-0.6400003433227539,3,-0.12685871208945254,-23.333534666369964,5.457499980926514,1.2500059604701619,5.417500019073486,1.2051234398841895,5.387499809265137,-0.12685871208945254
1414,2006-05-12,5.237500190734863,5.460000038146973,5.037499904632568,5.387499809265137,133748.0,-0.026486974103134053,1.8644069440403452,1.3953442983623427,40.27305642749546,56.722194661430706,0.10769656640431968,0.09979280065049068,-0.06750992726425764,-0.4057471043111889,31.31164203530668,0.4225001335144043,0.0987787884382616,-0.10549983978271449,-0.2547224038710816,0.043722724305652605,-0.18011112182689804,-0.030888557738530942,0.3874998092651367,34.04259636370129,-11.423563252085572,0.07461128204418344,5,0.0937497615814209,0.07624983787536621,-0.17000019550323486,-0.22625017166137695,-0.4525003433227548,4,-0.08114561818760191,-1.4888822955961514,5.380000114440918,-23.333534666369964,5.457499980926514,1.2500059604701619,5.417500019073486,-0.08114561818760191
1415,2006-05-15,5.177499771118164,5.28000020980835,5.037499904632568,5.224999904632568,65652.0,-0.011455926955924456,2.079354410949946,0.3166683620919853,35.598711893993595,53.48064184420583,0.16156396259021566,0.1727869111531657,0.007084510860293491,-0.33524560702091577,32.78762851945332,0.24250030517578125,0.07756072464821795,-0.1681252479553219,-0.3022881779789488,-0.03396231793169502,-0.2352067129671358,-0.10104378294350802,0.43575022697448773,23.82976063996,-19.894605594378845,0.0670814650118135,5,0.15375018119812012,0.13625025749206543,-0.10999977588653564,-0.16624975204467773,-0.4024996757507324,0,-0.0622887042590885,1.8644069440403452,5.237500190734863,-1.4888822955961514,5.380000114440918,-23.333534666369964,5.457499980926514,-0.0622887042590885
1416,2006-05-16,5.210000038146973,5.2849998474121085,5.162499904632568,5.2849998474121085,18036.0,0.006277212644239194,2.2666734483679947,1.5789389148220463,40.72850463541611,50.76508591232235,0.12408426440590858,0.13624582456060885,-0.01328639243149965,-0.357987057861175,31.691105405637444,0.12249994277954013,0.0592434442480414,-0.12862498760223406,-0.2758044582182535,0.018554483013785372,-0.20221472291024423,-0.0550352522942239,0.3917349580764773,29.361720087299737,-14.960931501707634,0.07358973530800987,5,0.12124991416931152,0.10374999046325684,-0.14250004291534424,-0.19875001907348633,-0.5075001716613761,1,-0.09117080636366204,2.079354410949946,5.177499771118164,1.8644069440403452,5.237500190734863,-1.4888822955961514,5.380000114440918,-0.09117080636366204
1417,2006-05-17,5.099999904632568,5.275000095367432,5.099999904632568,5.275000095367432,55728.0,-0.021113269233972498,1.0,2.333341810459954,32.83133378029562,47.52056114866161,0.2121023930735717,0.2325735079899598,0.10297928362333941,-0.24012588838947302,30.43694596979809,0.17500019073486328,0.039580257358514004,-0.22237510681152362,-0.3983497184460676,-0.04640049517697964,-0.3103624126287956,-0.13438780099425163,0.4904503897590642,13.020832815931923,-27.19808130036492,0.08798730581727193,5,0.23125004768371582,0.21375012397766113,-0.05624997615814209,-0.08874988555908203,-0.41249990463256836,2,-0.08725484375401749,2.2666734483679947,5.210000038146973,2.079354410949946,5.177499771118164,1.8644069440403452,5.237500190734863,-0.08725484375401749
1418,2006-05-18,4.974999904632568,5.099999904632568,4.952499866485597,5.099999904632568,48564.0,-0.024509804379889588,1.3600006103515483,0.7142849357769168,30.027564566028857,44.20284692707808,0.32416114531754125,0.3472193680650584,0.2213964532767303,-0.10791191454451265,29.025873964219773,0.14750003814697177,0.015483624042881061,-0.3295001029968265,-0.564029952208057,-0.09497025378559609,-0.4467650276024413,-0.21223517839121175,0.6043913819638833,4.433503553962278,-34.33368093142805,0.11726492460561518,5,0.3137500286102295,0.3137500286102295,0.09562504291534424,0.03625011444091797,-0.2950000762939453,3,-0.043216016054700046,1.0,5.099999904632568,2.2666734483679947,5.210000038146973,2.079354410949946,5.177499771118164,-0.043216016054700046
1419,2006-05-19,4.815000057220459,5.045000076293945,4.762499809265137,4.927499771118164,24596.0,-0.0321607739656683,-1.5977010990263762,0.8999977111816406,25.829413554007076,41.23852080901912,0.45609168759863294,0.4954054134645922,0.37523637236822616,0.05752663625461807,28.55252988182168,0.2825002670288086,-0.01991160208326548,-0.4658749580383299,-0.7868696558042387,-0.14488026027242107,-0.6263723069212848,-0.30537760915537504,0.7393155725715586,10.047893611933995,-28.08113992325783,0.16049734888295458,5,0.3787498474121094,0.3787498474121094,0.26999998092651367,0.19624996185302734,-0.06500005722045898,4,-0.015576383221392986,1.3600006103515483,4.974999904632568,1.0,5.099999904632568,2.2666734483679947,5.210000038146973,-0.015576383221392986
1420,2006-05-22,4.400000095367432,4.887499809265137,4.400000095367432,4.887499809265137,83016.0,-0.08618898378426876,1.0,4.333341810459927,18.53744061839585,37.80199406652581,0.8004608824225699,0.8782501449739595,0.7823508547432709,0.47572706810923115,28.402905998870786,0.4874997138977051,-0.057906304224184524,-0.8318749189376833,-1.3360727536074997,-0.3276770842678669,-1.083973836272592,-0.5797760016027746,1.106806585192973,0.0,-37.02478855303979,0.25209891733490825,5,0.6124999523162842,0.6124999523162842,0.6987498998641968,0.6112499237060547,0.34999990463256836,0,0.0874999417500073,-1.5977010990263762,4.815000057220459,1.3600006103515483,4.974999904632568,1.0,5.099999904632568,0.0874999417500073
1421,2006-05-23,4.625,4.75,4.447500228881836,4.447500228881836,134368.0,0.05113634085359697,-2.4084525203898517,-0.3641023082844514,26.870227807274546,34.16364581808249,0.5042500789415092,0.624216088624542,0.5527233587797671,0.25526848875083097,28.2946508834371,0.34999990463256836,-0.09281470491181665,-0.5681250095367432,-1.1333493992630252,-0.0029006198104610803,-0.8507372043998842,-0.2855128146736021,0.7932621537449664,25.714274815150667,-4.749812722216692,0.28261219486314104,5,0.33375000953674316,0.3875000476837158,0.4737499952316284,0.38625001907348633,0.06500005722045898,1,0.0324324530524176,1.0,4.400000095367432,-1.5977010990263762,4.815000057220459,1.3600006103515483,4.974999904632568,0.0324324530524176
1422,2006-05-24,4.7849998474121085,4.7849998474121085,4.574999809265137,4.625,136796.0,0.03459456160261798,1.625002980235099,0.9014087533983036,35.502951734770164,31.79991166863081,0.2668905105065775,0.442399603279763,0.3888925769373124,0.10178440914641218,27.904632837051036,0.21000003814697177,-0.1255055183577456,-0.3798751592636114,-0.9680961279545954,0.20834580942737269,-0.6739856436091038,-0.0857646749181189,0.5518013416626548,54.999979564116096,20.636493270033405,0.2941104843454921,5,0.14500021934509366,0.22750020027160733,0.45312511920929044,0.25875020027160733,-0.02499961853027255,2,-0.017241375874051612,-2.4084525203898517,4.625,1.0,4.400000095367432,-1.5977010990263762,4.815000057220459,-0.017241375874051612
1423,2006-05-25,4.8474998474121085,4.8474998474121085,4.675000190734863,4.675000190734863,46780.0,0.013061651409205899,1.0000000000000102,1.078123882411845,36.90302884761358,31.425464159755045,0.13512126295886606,0.35580927410458596,0.3218388001368231,0.04523181397163434,27.334370554485922,0.1724996566772452,-0.16010238789182907,-0.29050014019012504,-0.8854517274817955,0.30445144710154537,-0.5879759338359598,0.006975653455709718,0.4143572541660685,69.37980857020545,31.135052952276126,0.29747579364583504,5,-0.004999876022337979,0.16500020027160733,0.3912501335144052,0.19625020027160733,-0.08500003814697177,3,-0.03300667404817481,1.625002980235099,4.7849998474121085,-2.4084525203898517,4.625,1.0,4.400000095367432,-0.03300667404817481
1424,2006-05-26,4.949999809265137,4.974999904632568,4.822500228881836,4.855000019073486,41468.0,0.0211449128580683,1.1034440801481156,0.5507245174951239,37.44620019002335,31.630740637091687,-0.01391243220745686,0.23483013923925178,0.21427034415084822,-0.05166227834508241,27.094891374976864,0.15249967575073242,-0.20797546119981547,-0.16862516403198224,-0.7614562056883738,0.4242058776244093,-0.4650406848601776,0.1277903567962131,0.2429087318161809,95.65215588516762,58.193886838515326,0.2964155208281956,5,-0.10749983787536621,0.0625002384185791,0.29250025749206543,0.09750032424926758,-0.16249990463256836,4,-0.05454545279398648,1.0000000000000102,4.8474998474121085,1.625002980235099,4.7849998474121085,-2.4084525203898517,4.625,-0.05454545279398648
1425,2006-05-29,5.037499904632568,5.047500133514403,4.962500095367432,5.047500133514403,16916.0,0.017676787624042678,15.999618539007228,-0.10526579965767101,39.44444238403719,31.488067053605135,-0.13785709101846244,0.13142514775711067,0.11939022299869606,-0.13358955004987205,26.68351114029709,0.09750032424926669,-0.2505402470480522,-0.06675007343292272,-0.6524101064601631,0.5189099595943176,-0.3595800899465429,0.22607994308069745,0.09197596079163795,98.33329492144517,63.69254142486999,0.2928300165136204,5,-0.19999980926513672,-0.02499985694885254,0.2050001621246338,0.010000228881835938,-0.23999977111816495,0,-0.0570719424467242,1.1034440801481156,4.949999809265137,1.0000000000000102,4.8474998474121085,1.625002980235099,4.7849998474121085,-0.0570719424467242
1426,2006-05-30,4.864999771118164,5.050000190734863,4.800000190734863,5.050000190734863,12360.0,-0.034243203331035366,1.7026965724507312,18.49961853900603,34.67011387584766,31.69237595311092,-0.021726535885080445,0.2821628936820062,0.28195072072412053,0.04277846197639157,26.568080190234657,0.25,-0.27577915978747036,-0.21625020503997838,-0.8015381008477886,0.3690376907678319,-0.5088941529438831,0.0763937428639263,0.2061180327015002,61.05257451703964,27.44321823954909,0.292643947903905,5,-0.11499977111816406,0.14750027656555176,0.3775002956390381,0.18500018119812012,-0.12999963760376065,1,-0.023638186336796596,15.999618539007228,5.037499904632568,1.1034440801481156,4.949999809265137,1.0000000000000102,4.8474998474121085,-0.023638186336796596
1427,2006-05-31,4.739999771118164,4.994999885559082,4.632500171661377,4.690000057220459,110184.0,-0.025693731938505326,-3.3939496400590703,-0.2702681107496894,33.83837921645561,32.11579980315833,0.05234143367809807,0.3758293336027059,0.39769089691432047,0.17051964002659226,26.60661862598262,0.3624997138977051,-0.2977596826786204,-0.3091251850128174,-0.8953223511545918,0.27707198112895703,-0.6022237680837046,-0.016026601941930174,0.3100004196166992,25.748405879202018,-8.096948636542834,0.2930985830708871,5,-0.014999628067016602,0.27250027656555176,0.5025002956390381,0.3100001811981201,-0.00749969482421875,2,-0.010548463356974014,1.7026965724507312,4.864999771118164,15.999618539007228,5.037499904632568,1.1034440801481156,4.949999809265137,-0.010548463356974014
1428,2006-06-01,4.744999885559082,4.820000171661377,4.682499885559082,4.820000171661377,18184.0,0.0010548765152658124,2.6666603088621437,-1.500014305196601,36.63500348343325,33.31642090642791,0.012610990517051945,0.34687134165221245,0.3832981429225839,0.17023367167151182,26.21958301755679,0.13750028610229492,-0.3307485389188134,-0.2776250600814816,-0.8687268462171174,0.3134767260541542,-0.573175953149299,0.017925832986335877,0.30500030517578125,26.94603802590568,-6.5903937243488,0.2955508930678178,6,-0.01999974250793457,0.2675001621246338,0.5068751573562622,0.32250022888183594,0.05749988555908203,3,0.0031612947701866734,-3.3939496400590703,4.739999771118164,1.7026965724507312,4.864999771118164,15.999618539007228,5.037499904632568,0.0031612947701866734
1429,2006-06-02,4.75,4.802499771118164,4.704999923706055,4.75,0.0,0.0010537649233954838,-1.166659602424448,-0.0,38.04196699620665,35.48359050396244,-0.0028820985028188417,0.31468812610071417,0.3739278972736919,0.17126208957425781,25.811631523924362,0.09749984741210938,-0.34987921284624335,-0.2451249361038208,-0.8330595191771222,0.3428096469694806,-0.5390922276404719,0.04884235543283033,0.24800018310546879,28.14367017260933,-6.347100440306438,0.29396729153665074,6,-0.0012497901916503906,0.2625000476837158,0.5018750429153442,0.33500003814697266,0.07499980926513672,4,0.002631538792660315,2.6666603088621437,4.744999885559082,-3.3939496400590703,4.739999771118164,1.7026965724507312,4.864999771118164,0.002631538792660315
1430,2006-06-05,4.639999866485597,4.75,4.574999809265137,4.690000057220459,57560.0,-0.023157922845137513,1.058824849375624,-100.0,34.71849608904097,36.355620313047595,0.16175214555025352,0.38558525867773685,0.4779477958371947,0.2835587973459637,25.42770108321188,0.17500019073486328,-0.3600201300096151,-0.3177500724792468,-0.8956112044286408,0.26011105947014723,-0.6066806384539438,-0.028819506504549786,0.3101603096008292,13.684211583017971,-20.56905107331663,0.2889305659746969,6,0.1725001335144034,0.37250018119811923,0.6331251859664908,0.44500017166137606,0.13500022888183505,0,0.03178880223949032,-1.166659602424448,4.75,2.6666603088621437,4.744999885559082,-3.3939496400590703,4.739999771118164,0.03178880223949032
1431,2006-06-06,4.480000019073486,4.550000190734863,4.4099998474121085,4.550000190734863,45144.0,-0.034482726727597224,3.0000000000000253,1.399998092658668,33.812013109411595,36.16773824356331,0.33416135695386107,0.4972426727052248,0.6306296697818734,0.4449481429835789,24.873316103880423,0.2300000190734881,-0.35440414221683625,-0.43087491989135707,-1.003783676185157,0.14203383640244294,-0.7173292980382566,-0.1444205417444575,0.42614735055541964,11.965840529362705,-23.94156532932863,0.2864543781468999,6,0.25,0.5325000286102295,0.8218749761581421,0.6050000190734863,0.315000057220459,1,0.07087056095740363,1.058824849375624,4.639999866485597,-1.166659602424448,4.75,2.6666603088621437,4.744999885559082,0.07087056095740363
1432,2006-06-07,4.567500114440918,4.617499828338623,4.46750020980835,4.574999809265137,55232.0,0.01953127120421927,2.2432443578402563,0.10713823475316926,39.14780884760844,36.417158243562746,0.23754475923053153,0.35800226686279224,0.5383699624188223,0.3586020270055892,23.19598937658863,0.14999961853027344,-0.2880101380310034,-0.29887483119964564,-0.8297268672662019,0.23197720486691065,-0.5643008492329242,-0.03344881316636705,0.29815547324707037,38.414668895006486,-1.413085588010091,0.26542601803327825,6,0.16249990463256836,0.44499993324279785,0.7368749380111694,0.5174999237060547,0.2199997901916504,2,0.03667214337749125,3.0000000000000253,4.480000019073486,1.058824849375624,4.639999866485597,-1.166659602424448,4.75,0.03667214337749125
1433,2006-06-08,4.697500228881836,4.699999809265137,4.40500020980835,4.502500057220459,92600.0,0.02846198383879628,1.9500058412746852,-26.001080874872837,46.82003226748095,37.45869514105803,0.09390467130049629,0.1836659673797545,0.40663461798518874,0.22992477753624918,22.01333522982147,0.2949995994567871,-0.24199863699280666,-0.1347497224807741,-0.611578280698458,0.3420788357369098,-0.3731640015896156,0.1036645566280674,0.13090291942050758,73.58499166883593,28.75141732660397,0.23841427910884178,6,0.029999971389770508,0.3149998188018799,0.5831247568130493,0.3874998092651367,0.09499979019165039,3,0.007450738841249693,2.2432443578402563,4.567500114440918,3.0000000000000253,4.480000019073486,1.058824849375624,4.639999866485597,0.007450738841249693
1434,2006-06-09,4.8125,4.824999809265137,4.677499771118164,4.75,20520.0,0.024481057054793975,2.3714441416893735,0.32051253836090426,63.32794407247554,40.112417550884516,-0.0476628474759373,0.03709562652379539,0.2940209533770375,0.1190855881671311,23.47781729444646,0.14750003814697266,-0.21989542535419737,0.0015000581741331231,-0.43550338566105307,0.4385035020093193,-0.21700166374345997,0.22000178009172622,-0.41249990463256836,97.0238520985964,44.59747476315903,0.21850172191759318,6,-0.08499979972839355,0.20000004768371582,0.47124993801116943,0.27250003814697266,0.005000114440917969,4,-0.0020779696377840606,1.9500058412746852,4.697500228881836,2.2432443578402563,4.567500114440918,3.0000000000000253,4.480000019073486,-0.0020779696377840606
1435,2006-06-12,4.855000019073486,4.855000019073486,4.712500095367432,4.752500057220459,24628.0,0.00883117279449075,1.780487351017408,1.6399993896484375,58.4249075931675,42.751839075031164,-0.13273098324692878,-0.03246875853183795,0.25533663884501223,0.08203347222308466,24.959159481103452,0.1424999237060547,-0.20306690493287505,0.06012506484985369,-0.34237518021347313,0.4626253099131805,-0.14112505768181016,0.26137518738151755,-0.4499998092651367,100.0,42.369082994347984,0.20125012253166355,6,-0.1549999713897705,0.1575000286102295,0.4287499189376831,0.23000001907348633,-0.1424999237060547,0,-0.0061792398950545335,2.3714441416893735,4.8125,1.9500058412746852,4.697500228881836,2.2432443578402563,4.567500114440918,-0.0061792398950545335
1436,2006-06-13,4.735000133514403,4.747499942779541,4.625,4.630000114440918,36276.0,-0.024716763148846188,-1.1304291939810842,1.0243908112282312,48.11321875088845,44.33793235663481,-0.03700195619026303,0.052829317049149616,0.37445150902258195,0.20264740212560106,26.609035538258208,0.23000001907348633,-0.198078451657957,-0.036124825477600986,-0.3884122493814175,0.3161625984262155,-0.2122685374295088,0.14001888647430683,-0.311999931335448,73.33334746184752,14.734730814218537,0.17614371195190823,6,-0.10500001907348544,0.2774999141693124,0.548749804496766,0.34999990463256925,-0.03500032424926669,1,0.008447721378064488,1.780487351017408,4.855000019073486,2.3714441416893735,4.8125,1.9500058412746852,4.697500228881836,0.008447721378064488
1437,2006-06-14,4.65500020980835,4.75,4.610000133514403,4.7224998474121085,14504.0,-0.01689544275612853,1.2857131735571434,-0.642853574688577,42.83055465476467,45.02632693122719,0.033159926270801776,0.10306586352190017,0.4530215473812307,0.2838402663877915,28.650572460177255,0.1399998664855966,-0.20699734203406184,-0.09387476444244403,-0.4133910201946085,0.22564149130972044,-0.25363289231852626,0.06588336343363821,-0.21472001495361326,55.55557910307952,-1.6099195664788368,0.1597581278760823,6,-0.02500009536743164,0.3574998378753662,0.6393747329711914,0.42999982833862305,0.09499979019165039,2,0.030075157932454744,-1.1304291939810842,4.735000133514403,1.780487351017408,4.855000019073486,2.3714441416893735,4.8125,0.030075157932454744
1438,2006-06-15,4.760000228881836,4.860000133514403,4.675000190734863,4.675000190734863,15708.0,0.02255639405820986,-3.352937876560919,-1.2592665851918474,42.93681997539591,45.57019948447044,-0.07765475477798578,-0.019886870454957517,0.3456868045012822,0.18269168120291024,29.62421415785389,0.2049999237060538,-0.18874563057132931,0.021875238418578746,-0.2795636174391021,0.32331409427625957,-0.12884418951026166,0.17259466634741916,-0.30313124105834977,60.00003814697301,7.384646287552073,0.1507194279288403,6,-0.12750005722045898,0.19874978065490723,0.5981247425079346,0.3924996852874756,-0.03500032424926758,3,0.0057772425269804195,1.2857131735571434,4.65500020980835,-1.1304291939810842,4.735000133514403,1.780487351017408,4.855000019073486,0.0057772425269804195
1439,2006-06-16,4.739999771118164,4.849999904632568,4.704999923706055,4.775000095367432,40752.0,-0.0042017766390675115,-1.7619038968942011,-0.4117683357829663,38.356164894873785,45.974384907340756,-0.06618172219453555,-0.006106420479336627,0.3616212855355947,0.20658612804287912,29.67378939558596,0.14499998092651367,-0.15827896063538383,0.005624794960022328,-0.29364556684701615,0.3048951567670608,-0.14401038594349735,0.155259975863542,-0.2589429145532227,51.99985504150426,4.954007574382267,0.14963518090351924,6,-0.10749959945678711,0.19000029563903809,0.6412502527236938,0.4200003147125244,-0.08999967575073242,4,0.011076002213168401,-3.352937876560919,4.760000228881836,1.2857131735571434,4.65500020980835,-1.1304291939810842,4.735000133514403,0.011076002213168401
1440,2006-06-19,4.7849998474121085,4.855000019073486,4.675000190734863,4.75,6468.0,0.00949368744026935,1.0571386531953504,-0.9999863762073833,46.52174417823579,47.386577248321224,-0.09884514932061439,-0.021907614106296158,0.3146061925298964,0.16442403836927788,28.436649841021435,0.17999982833862305,-0.13533003247077957,0.03137488365173269,-0.22358357989973854,0.2863333472032039,-0.09610434812400293,0.1588541154274683,-0.28120639423019966,69.99988555908203,23.704397782331384,0.12747923177573578,6,-0.15249967575073153,0.05750012397766202,0.5375001430511483,0.37500023841858,-0.17749977111816317,0,0.006792114538182625,-1.7619038968942011,4.739999771118164,-3.352937876560919,4.760000228881836,1.2857131735571434,4.65500020980835,0.006792114538182625
1441,2006-06-20,4.775000095367432,4.849999904632568,4.712500095367432,4.849999904632568,9560.0,-0.002089812406177005,2.6666709052299633,-2.142861035422398,51.690836390541946,48.78024697531384,-0.04760519150818254,-9.912493394814703e-05,0.32203021672602183,0.1771126844083195,27.132653727668764,0.13749980926513672,-0.11636010526274188,0.013875126838684082,-0.233875023054245,0.2616252767316132,-0.10999994810778002,0.13775020178514819,-0.24983424136557275,65.99998474121129,16.39882165233984,0.12387507494646442,6,-0.1424999237060547,0.06749987602233887,0.5474998950958252,0.38499999046325684,-0.21250009536743164,1,-0.013089004974185414,1.0571386531953504,4.7849998474121085,-1.7619038968942011,4.739999771118164,-3.352937876560919,4.760000228881836,-0.013089004974185414
1442,2006-06-21,4.702499866485597,4.849999904632568,4.699999809265137,4.849999904632568,16456.0,-0.01518329370342264,1.033899072188278,1.9666721767989404,48.072562260202936,48.91941697450517,0.0514713636832429,0.06946501647339165,0.3909785561894852,0.2523466191995958,26.038345544964077,0.15000009536743164,-0.0809063181699301,-0.054500102996825284,-0.30332142128814077,0.1943212152944902,-0.17891076214248258,0.06991055614883201,-0.15724395571298544,14.864694192637668,-36.04888217660161,0.1244106591456576,6,0.03250026702880682,0.13500022888183505,0.6200001239776602,0.4575002193450919,-0.11749982833862394,2,-0.0005316442937676191,2.6666709052299633,4.775000095367432,1.0571386531953504,4.7849998474121085,-1.7619038968942011,4.739999771118164,-0.0005316442937676191
1443,2006-06-22,4.6875,4.795000076293945,4.650000095367432,4.75,9112.0,-0.0031897643618237215,-1.109093557314172,0.4237287039731057,47.19101171754785,47.126424490624316,0.0725309213502765,0.07574708832516297,0.400647695675735,0.27022031515236034,25.428070337339157,0.14499998092651367,-0.027995250704119456,-0.06149997711181676,-0.3083505606708252,0.1853506064471917,-0.18492526889132055,0.061925314667687026,-0.12335943586288156,18.292643214023204,-34.03465630965839,0.12342529177950404,6,0.04750013351440341,0.0625,0.6349999904632568,0.47624993324279785,-0.125,3,0.01333333333333342,1.033899072188278,4.702499866485597,2.6666709052299633,4.775000095367432,1.0571386531953504,4.7849998474121085,0.01333333333333342
1444,2006-06-23,4.679999828338623,4.75,4.675000190734863,4.75,4096.0,-0.0016000366210937589,1.1428464383757604,1.1200027465820312,51.980195682594555,46.410345389449546,0.06622349076578526,0.0653320061702578,0.4046349497135342,0.2812185641727325,25.650387124809736,0.07499980926513672,0.008110001419044721,-0.055500149726867676,-0.2849880642745246,0.17398776482078926,-0.1702441070006957,0.05924380754696035,-0.09810769003886755,14.634021529787214,-40.82237630959701,0.11474395727382833,6,0.05500030517578036,0.045000314712524414,0.6087501049041748,0.538750171661377,-0.17999982833862305,4,0.009615401270200552,-1.109093557314172,4.6875,1.033899072188278,4.702499866485597,2.6666709052299633,4.775000095367432,0.009615401270200552
1445,2006-06-26,4.75,4.762499809265137,4.697500228881836,4.699999809265137,10996.0,0.014957302185677035,-1.3636489743545284,-0.7142866874203854,64.67390318449287,48.25042143762781,-0.022615527034880678,-0.02878723371153047,0.32944500185413794,0.21440058892974712,26.304973097938543,0.08249998092651367,0.019881997711570065,0.02887501716613805,-0.1517850731562831,0.2095351074885592,-0.06145502799507252,0.11920506232734862,-0.15142138198736532,50.0,-10.505011181149584,0.0903300451612107,6,-0.014999866485596591,-0.02499985694885254,0.44374990463256836,0.44374990463256836,-0.2350001335144034,0,-0.02105261150159332,1.1428464383757604,4.679999828338623,-1.109093557314172,4.6875,1.033899072188278,4.702499866485597,-0.02105261150159332
1446,2006-06-27,4.75,4.797500133514403,4.727499961853027,4.727499961853027,43648.0,0.0,-5.222226931716956,0.4499990463293216,60.96094806057692,50.264909593829174,-0.022645447419304965,-0.03988963366089315,0.31689469454053487,0.21789451551912808,26.219706680877785,0.07000017166137606,-0.010150011180463991,0.034625005722046076,-0.13365007525039196,0.20290008669448412,-0.0495125347641725,0.11876254620826465,-0.13573609105725915,50.0,-12.749910924805839,0.08413754048621884,6,0.005000114440917969,-0.022499799728393555,0.2625000476837158,0.2625000476837158,-0.22499990463256836,1,-0.02999998393811676,-1.3636489743545284,4.75,1.1428464383757604,4.679999828338623,-1.109093557314172,4.6875,-0.02999998393811676
1447,2006-06-28,4.690000057220459,4.789999961853027,4.690000057220459,4.75,6208.0,-0.012631566900956015,-2.3333333333333335,-2.6666596024244478,49.50818564936441,50.99506133538123,0.04787600439500217,0.017046370672041178,0.3609705119740081,0.2821527435466997,25.60662865444639,0.09999990463256836,-0.035312957510899246,-0.022874951362609863,-0.1910952942647759,0.14534539153955617,-0.10698512281369332,0.061235220088473596,-0.060991974803418,27.118611191931112,-32.8454592714243,0.0841101714510832,6,0.0625,0.03750014305114746,0.2956249713897705,0.32249999046325684,-0.14750003814697266,2,-0.027185512934944867,-5.222226931716956,4.75,-1.3636489743545284,4.75,1.1428464383757604,4.679999828338623,-0.027185512934944867
1448,2006-06-29,4.760000228881836,4.775000095367432,4.690000057220459,4.690000057220459,10440.0,0.014925409553803393,-1.4285665628980728,-1.1666706403134413,46.3414828657786,51.88231888770398,-0.024724178800208385,-0.054570237206513994,0.2785133165738909,0.21745990222388567,24.960419129660902,0.08500003814697266,-0.03339831270460181,0.04637520313262922,-0.12258036626301205,0.2153307725282705,-0.038102581565190974,0.1308529878304494,-0.11713262339895358,69.38781865387884,13.528627283545191,0.08447778469782044,6,-0.007500171661376953,-0.03250002861022949,0.21124982833862305,0.2524998188018799,-0.13500022888183594,3,-0.03676474418489095,-2.3333333333333335,4.690000057220459,-5.222226931716956,4.75,-1.3636489743545284,4.75,-0.03676474418489095
1449,2006-06-30,4.762499809265137,4.835000038146973,4.752500057220459,4.835000038146973,20268.0,0.0005251219040147692,1.2758543579490147,-1.035715015565289,43.17341874873751,51.51028272887084,-0.02648127530398625,-0.05911627020794086,0.264779629859091,0.21933812138781583,24.097572326213143,0.08249998092651367,-0.0159082623157758,0.04824979305267352,-0.12136352537422379,0.21786311147957083,-0.03655686616077514,0.13305645226612217,-0.10660425210036273,49.999835573372096,-0.26444568875897545,0.08480665921344877,6,-0.012499809265136719,-0.03499960899353027,0.16500020027160645,0.2500002384185791,-0.1549997329711914,4,-0.04199471228871232,-1.4285665628980728,4.760000228881836,-2.3333333333333335,4.690000057220459,-5.222226931716956,4.75,-0.04199471228871232
1450,2006-07-03,4.787499904632568,4.835000038146973,4.735000133514403,4.735000133514403,9908.0,0.00524936406691201,-2.8095367847410495,-0.7241324879640226,54.506414580318236,51.823124749957096,-0.05709342693874575,-0.07641740786798756,0.22562229405067225,0.19926490564357024,22.776086030968823,0.09999990463256925,-0.004981251490262295,0.06587488651275653,-0.10297002385636933,0.23471979688188238,-0.018547568671806403,0.15029734169731945,-0.11935807288681666,67.24128292232157,19.07323801329518,0.08442245518456296,7,-0.03749990463256836,-0.059999704360961914,0.1400001049041748,0.22500014305114746,0.019999980926513672,0,-0.06005220059730387,1.2758543579490147,4.762499809265137,-1.4285665628980728,4.760000228881836,-2.3333333333333335,4.690000057220459,-0.06005220059730387
1451,2006-07-04,4.797500133514403,4.849999904632568,4.762499809265137,4.800000190734863,15380.0,0.002088820695778759,-1.4137722384820284,-0.04762034514079722,63.902410885082865,53.5819968193882,-0.07103664506468199,-0.06473049207311643,0.20064437882459174,0.19234375107819535,20.832905098562986,0.08750009536743164,0.015004037102666956,0.06000010967254532,-0.06793897508176094,0.18793919442685159,-0.0039694327046078115,0.12396965204969845,-0.1178468036625322,67.18761175881498,19.129759421868997,0.06396954237715304,7,-0.04750013351440341,-0.06999993324279696,0.12749993801117032,0.2149999141693124,-0.09750032424926669,1,-0.05888488987323104,-2.8095367847410495,4.787499904632568,1.2758543579490147,4.762499809265137,-1.4285665628980728,4.760000228881836,-0.05888488987323104
1452,2006-07-05,4.735000133514403,4.837500095367432,4.695000171661377,4.837500095367432,22604.0,-0.013027618188770296,1.780487351017408,40.99904634749676,47.34041959574408,53.59859769474334,-0.0038461230503106236,0.011553977722083886,0.24874353177691688,0.2581894168686043,19.411891593446903,0.1424999237060547,0.01699667118510284,-0.010874891281129173,-0.11082583937988932,0.08907605681763098,-0.06085036533050925,0.0391005827682509,-0.04452599544277991,28.12507450587647,-17.661170734408316,0.04997547404937996,7,0.02749991416931241,-0.03500008583068759,0.1462498903274545,0.2774999141693124,-0.11000013351440341,2,-0.044350587587229096,-1.4137722384820284,4.797500133514403,-2.8095367847410495,4.787499904632568,1.2758543579490147,4.762499809265137,-0.044350587587229096
1453,2006-07-06,4.732500076293945,4.824999809265137,4.704999923706055,4.797500133514403,20416.0,-0.0005279951742266364,1.000007947325129,0.6341471357195217,49.17130506806383,53.28649873757326,0.006379335180199952,0.01771904359092602,0.23538843910478313,0.2619389180819347,18.4638075305635,0.11999988555908203,0.012191791176947575,-0.015124940872192738,-0.11270722035121494,0.08245733860682947,-0.06391608061170384,0.033666198867318364,-0.03749990463256836,24.193528539522177,-19.947232013244445,0.048791139739510964,7,0.03749990463256836,-0.09999990463256836,0.13625001907348633,0.2799999713897705,-0.0950002670288086,3,-0.04014792480875129,1.780487351017408,4.735000133514403,-1.4137722384820284,4.797500133514403,-2.8095367847410495,4.787499904632568,-0.04014792480875129
1454,2006-07-07,4.802499771118164,4.8125,4.737500190734863,4.737500190734863,6456.0,0.014791271779341697,-1.3077013366198629,-0.9999926640501916,51.83245289048234,51.859670927127645,-0.049636129181547695,-0.05593613124827712,0.15155140366982778,0.1954845415109734,18.23909332710015,0.07999992370605469,0.019384506853344696,0.05537476539611852,-0.04090159779503555,0.1516511285872726,0.007236583800541041,0.103512946991696,-0.10749959945678711,69.35469977665524,27.308260944631087,0.04813818159557708,7,-0.03249979019165039,-0.1699995994567871,0.06625032424926758,0.21000027656555176,-0.10749959945678711,4,-0.036959870812619866,1.000007947325129,4.732500076293945,1.780487351017408,4.735000133514403,-1.4137722384820284,4.797500133514403,-0.036959870812619866
1455,2006-07-10,4.824999809265137,4.875,4.730000019073486,4.730000019073486,22472.0,0.0046850680310879245,-2.0526379191784327,1.4615446689261558,55.10200904043871,51.20867770266784,-0.06747428253909238,-0.08516542384537651,0.11559316457029922,0.17753492266590243,17.963306419319455,0.14499998092651367,0.03031485635379827,0.07937481403350866,-0.010550151074683711,0.16929977914170102,0.03441233147941247,0.12433729658760484,-0.12009963989257777,72.22208976732973,31.833923758566982,0.04496248255409632,7,-0.04249978065490723,-0.18499970436096191,0.055625319480895996,0.1875002384185791,-0.0625,0,-0.045077666646440195,-1.3077013366198629,4.802499771118164,1.000007947325129,4.732500076293945,1.780487351017408,4.735000133514403,-0.045077666646440195
1456,2006-07-11,4.775000095367432,4.8474998474121085,4.752500057220459,4.824999809265137,11340.0,-0.010362635414346344,1.0000000000000187,-0.5263139402396237,57.75403960351598,52.12488369757357,-0.015148382496834145,-0.03374551314379026,0.15127619752198118,0.2315610828394341,17.32402028388638,0.0949997901916495,0.03514267710922958,0.027375102043151855,-0.06333076254434644,0.11808096663065015,-0.017977830250597293,0.072728034336901,-0.05649193954467702,44.44444444444444,0.7935381965746586,0.04535293229374929,7,0.0074999332427978516,-0.13499999046325684,0.13749992847442627,0.23749995231628418,-0.03500032424926758,1,0.006806238647655949,-2.0526379191784327,4.824999809265137,-1.3077013366198629,4.802499771118164,1.000007947325129,4.732500076293945,0.006806238647655949
1457,2006-07-12,4.795000076293945,4.84499979019165,4.742499828338623,4.755000114440918,8928.0,0.004188477597292017,-2.1538190674608995,-0.8000038147190937,61.37567312272435,53.795349281678654,-0.020883952243156756,-0.045027883222312326,0.11504306608178716,0.2153854629246421,16.620046838397275,0.10249996185302734,0.0211501759077386,0.04037508964538539,-0.04140244004326554,0.12215261933403632,-0.0005136751989400778,0.08126385448971085,-0.06500005722045898,52.941242468781205,5.831416987046531,0.040888764844325264,7,-0.009999990463256836,-0.1549999713897705,0.07624995708465576,0.2174999713897705,-0.019999980926513672,2,-0.019812359857611206,1.0000000000000187,4.775000095367432,-2.0526379191784327,4.824999809265137,-1.3077013366198629,4.802499771118164,-0.019812359857611206
1458,2006-07-13,4.787499904632568,4.84250020980835,4.75,4.84250020980835,21884.0,-0.0015641650765465531,2.3636253294492997,-1.3750089407052428,61.37567312272435,55.817821989899414,-0.01013894589988773,-0.03727287108277544,0.10935382115899728,0.227144307160005,16.562515488369456,0.09250020980834961,0.01207697160440091,0.031499934196472346,-0.05157262269392593,0.11457249108687062,-0.010036344248726792,0.07303621264167148,-0.04589988708496051,39.65509870530473,-11.085054454397188,0.041536278445198985,7,-0.002499818801879883,-0.14749979972839355,0.08375012874603271,0.22500014305114746,-0.012499809265136719,3,-0.033942539502784586,-2.1538190674608995,4.795000076293945,1.0000000000000187,4.775000095367432,-2.0526379191784327,4.824999809265137,-0.033942539502784586
1459,2006-07-14,4.792500019073486,4.837500095367432,4.767499923706055,4.78000020980835,9184.0,0.0010444103478894906,-2.7333045114694063,-0.22726799833541406,55.214728951577925,55.89652358670604,-0.011662434492664353,-0.04019916389984779,0.09014450360051995,0.22631550045789428,16.501875072698148,0.07000017166137695,0.019723519278899815,0.033875036239623846,-0.050378240423210485,0.11812831290245818,-0.008251602091792876,0.07600167457104057,-0.05000019073486328,43.10345394574579,-7.410991916463239,0.04212663833141697,7,-0.0074999332427978516,-0.04999995231628418,0.0775001049041748,0.2200000286102295,-0.03000020980834961,4,-0.03234224500604488,2.3636253294492997,4.787499904632568,-2.1538190674608995,4.795000076293945,1.0000000000000187,4.775000095367432,-0.03234224500604488
1460,2006-07-17,4.817500114440918,4.912499904632568,4.752500057220459,4.820000171661377,17644.0,0.005216503968270114,-1.4150889075225013,-0.20000762951094836,57.80348350308376,55.218864988706144,-0.03571532210595496,-0.06602469969757419,0.048111939622247135,0.2049559121935438,16.012514193969267,0.15999984741210938,0.026207192439674287,0.05725011825561488,-0.030332929560240807,0.14483316607147056,0.013458594347686592,0.10104164216354317,0.05749988555908203,44.11779555475771,-6.194797085840449,0.04379152390792799,7,-0.013750076293945312,-0.05625009536743164,0.052500009536743164,0.19499993324279785,-0.017499923706054688,0,-0.025428114140015445,-2.7333045114694063,4.792500019073486,2.3636253294492997,4.787499904632568,-2.1538190674608995,4.795000076293945,-0.025428114140015445
1461,2006-07-18,4.712500095367432,4.849999904632568,4.679999828338623,4.8474998474121085,18044.0,-0.021795540545757053,1.4285748345543783,53.998664886515,52.35602512507615,55.77615449196526,0.06253576415060103,0.03589315870157872,0.13354106368691365,0.3127034848587691,15.733471300261318,0.1700000762939453,0.03280213271999699,-0.04462490081787074,-0.13442400860810366,0.045174206972362185,-0.0895244547129872,0.0002746530772457234,0.19999980926513672,13.978604887733088,-37.64575519602796,0.04489955389511626,7,0.08374977111816406,0.04874992370605469,0.14374995231628418,0.2999999523162842,0.07499980926513672,1,0.01061001864951816,-1.4150889075225013,4.817500114440918,-2.7333045114694063,4.792500019073486,2.3636253294492997,4.787499904632568,0.01061001864951816
1462,2006-07-19,4.699999809265137,4.775000095367432,4.699999809265137,4.712500095367432,6888.0,-0.0026525805515809076,-10.999771123402633,0.09259488193843553,42.85709420029879,55.074575506658036,0.07772248993659936,0.05080114452966544,0.12463217529032011,0.32782669974847956,15.377242630297644,0.07500028610229492,0.028148334790806473,-0.05700018405914342,-0.14712582563656884,0.033125457518282,-0.10206300484785658,-0.011937363270430268,0.21250009536743164,8.602139511226692,-39.09087849523078,0.04506282078871292,7,0.09625005722045898,0.06125020980834961,0.12125027179718018,0.3125002384185791,0.09000015258789062,2,0.008510630526872509,1.4285748345543783,4.712500095367432,-1.4150889075225013,4.817500114440918,-2.7333045114694063,4.792500019073486,0.008510630526872509
1463,2006-07-20,4.75,4.775000095367432,4.712500095367432,4.769999980926514,10744.0,0.010638338885950116,3.1666375268219027,1.5999618539004388,48.663123967279326,54.72242784852436,0.03404601975066068,0.006032673696951818,0.05586084042221806,0.2800882108367819,14.752125546152698,0.07500028610229492,0.017844408834101877,-0.010124993324279963,-0.09423762065810148,0.07398763400954156,-0.05218130699119072,0.0319313203426308,0.15319990158081076,30.10759083488519,-16.579248236188082,0.04205631366691056,7,0.0462498664855957,0.03125,0.0712500810623169,0.2625000476837158,0.15000009536743164,3,0.00526317797209086,-10.999771123402633,4.699999809265137,1.4285748345543783,4.712500095367432,-1.4150889075225013,4.817500114440918,0.00526317797209086
1464,2006-07-21,4.724999904632568,4.795000076293945,4.724999904632568,4.795000076293945,812.0,-0.00526317797209086,1.0,3.5000119209403238,43.315517839293335,53.412817715063774,0.052407913111578885,0.03644549826117682,0.06600616933240122,0.30778644270492794,14.010613718782091,0.07000017166137695,0.02181730903096568,-0.03737509250640869,-0.11458760351069763,0.03983741849788025,-0.07598134800855316,0.0012311629957357795,0.16927199401855475,19.35486517305594,-23.71032261251215,0.03860625550214432,7,0.07124996185302734,0.05625009536743164,0.0706251859664917,0.28750014305114746,0.13750028610229492,4,0.01058205116276123,3.1666375268219027,4.75,-10.999771123402633,4.699999809265137,1.4285748345543783,4.712500095367432,0.01058205116276123
1465,2006-07-24,4.650000095367432,4.75,4.650000095367432,4.699999809265137,24580.0,-0.0158729758262226,-3.000019073595468,0.7142798754776875,36.150238105045666,51.01239532634485,0.11172225809002878,0.10916646176087319,0.12690772349256108,0.3855546780650698,13.581141790544404,0.09999990463256836,0.023268076875008425,-0.10737490653991699,-0.19947713265358136,-0.015272680426252627,-0.15342601959674962,-0.061323793483084366,0.2357009204711913,0.0,-38.360931964588815,0.046051113056832335,7,0.13124990463256836,0.13124990463256836,0.1312500238418579,0.3624999523162842,0.17499971389770508,0,0.024193486363534245,1.0,4.724999904632568,3.1666375268219027,4.75,-10.999771123402633,4.699999809265137,0.024193486363534245
1466,2006-07-25,4.607500076293945,4.670000076293945,4.577499866485597,4.6599998474121085,57156.0,-0.009139788860612508,1.5517218699849797,1.0500014305196423,37.560976971336814,48.36631797619067,0.14300191026132225,0.14803309962220457,0.15347721700243522,0.4290472911267056,13.626041696586066,0.09250020980834872,0.01648446381735269,-0.14274992942810094,-0.25670854289749734,-0.028791315958704544,-0.19972923616279914,-0.08577062269340274,0.26405888431640623,13.793186606478928,-24.794158773323318,0.05697930673469824,7,0.13749980926513672,0.13749980926513672,0.12999999523162842,0.4049999713897705,0.25500011444091797,1,0.041779731145605625,-3.000019073595468,4.650000095367432,1.0,4.724999904632568,3.1666375268219027,4.75,0.041779731145605625
1467,2006-07-26,4.5625,4.622499942779541,4.5625,4.622499942779541,13760.0,-0.009766701150039081,1.0,1.1428610354223627,34.68468623273077,45.40065276619139,0.1693639819954349,0.19288051571175302,0.1852415856124372,0.47239329133954655,13.496356550108663,0.059999942779541016,0.003744307784563361,-0.1813750028610226,-0.32091815343912167,-0.04183185228292352,-0.25114657815007213,-0.11160342757197306,0.2855342330803712,0.0,-38.73885086447888,0.0697715752890495,7,0.17499995231628418,0.17499995231628418,0.17500007152557373,0.4500000476837158,0.3000001907348633,2,0.04931504759069982,1.5517218699849797,4.607500076293945,-3.000019073595468,4.650000095367432,1.0,4.724999904632568,0.04931504759069982
1468,2006-07-27,4.585000038146973,4.599999904632568,4.487500190734863,4.599999904632568,32884.0,0.004931515210295334,14.00009536828051,0.24999801317661272,28.571482261680373,42.44029202286944,0.12864718894088156,0.16506041543322247,0.1535241407076544,0.4426449719558576,13.55438342190432,0.11249971389770508,-0.007363379057276909,-0.15012495517730695,-0.3063591651980344,0.0061092548434205085,-0.22824206018767068,-0.07200785016694322,0.2344807716253614,31.70727925145067,-3.028382859590529,0.07811710501036352,7,0.11500000953674316,0.11500000953674316,0.2012500762939453,0.42750000953674316,0.2199997901916504,3,0.044710997164769006,1.0,4.5625,1.5517218699849797,4.607500076293945,-3.000019073595468,4.650000095367432,0.044710997164769006
1469,2006-07-28,4.5625,4.599999904632568,4.502500057220459,4.599999904632568,3544.0,-0.004907314713145761,4.200005086275956,2.5000158947134183,24.137982873346573,38.69968084178753,0.1286160719882412,0.18109347622237504,0.17151333918451606,0.4588898393679246,14.136193428462077,0.09749984741210938,-0.023984773045488517,-0.16262500286102277,-0.33612966464939475,0.010879658927349212,-0.2493773337552092,-0.07587267196683634,0.21714313548783792,28.57137667074779,-1.3637422613852372,0.08675233089418606,7,0.10625004768371582,0.13750004768371582,0.18000006675720215,0.4500000476837158,0.1875,4,0.07397262364217672,14.00009536828051,4.585000038146973,1.0,4.5625,1.5517218699849797,4.607500076293945,0.07397262364217672
1470,2006-07-31,4.5,4.612500190734863,4.487500190734863,4.612500190734863,21688.0,-0.013698630136986356,1.2222184546263721,3.00001271568989,23.557730662683255,35.499870345966094,0.15795282596585736,0.23289077560804117,0.24206197633785909,0.5163044438027846,14.6723976939089,0.125,-0.043241722345826794,-0.2107500076293949,-0.40844791656059076,-0.01305209869819901,-0.3095989620949924,-0.11190105316379739,0.2445859821174814,6.8492148512005855,-20.37273277637787,0.0988489544655978,7,0.1412501335144043,0.20000004768371582,0.23000013828277588,0.5125000476837158,0.23000001907348633,0,0.0805555979410808,4.200005086275956,4.5625,14.00009536828051,4.585000038146973,1.0,4.5625,0.0805555979410808
1471,2006-08-01,4.514999866485597,4.587500095367432,4.505000114440918,4.552499771118164,8344.0,0.0033333036634659585,-1.8695940622797198,0.3333319204848817,22.815556903248634,33.27303286851608,0.12515247873755442,0.20621425458902554,0.22819746305443633,0.49665395754453545,15.371749301700543,0.08750009536743164,-0.060334564814121805,-0.1816251277923575,-0.39311279748548156,0.029862541900766537,-0.28736896263891953,-0.07588129294579549,0.19873582066597084,20.37016759973928,-3.449813441259362,0.10574383484656197,8,0.1262502670288077,0.18500018119811923,0.2150002717971793,0.49750018119811923,0.21500015258788974,1,0.06866001150534684,1.2222184546263721,4.5,4.200005086275956,4.5625,14.00009536828051,4.585000038146973,0.06866001150534684
1472,2006-08-02,4.525000095367432,4.587500095367432,4.514999866485597,4.587500095367432,61536.0,0.00221489018329013,1.3200073242187216,1.6666709052300028,24.637742587613502,30.603546048553213,0.09802653385137372,0.18938452948114204,0.21431413697490864,0.4815350279109687,15.65127105638513,0.07250022888183505,-0.0826969101620616,-0.161124897003174,-0.3850754871207869,0.06282569311443886,-0.27310019206198,-0.049149601944368015,0.16158733221413168,29.999923706054688,7.844948149020759,0.11197529505880642,8,0.11625003814697266,0.17499995231628418,0.21625006198883057,0.4874999523162842,0.19999980926513672,2,0.07458565486284852,-1.8695940622797198,4.514999866485597,1.2222184546263721,4.5,4.200005086275956,4.5625,0.07458565486284852
1473,2006-08-03,4.542500019073486,4.587500095367432,4.539999961853027,4.587500095367432,1396.0,0.003867386372868875,1.1111134658585173,0.720001220703125,26.41512489518594,28.725724610319055,0.05363798061506131,0.16540061519740945,0.19103953559250986,0.4582875944695566,15.945898514024314,0.0625,-0.09579459792912459,-0.13412497043609584,-0.36577959122231984,0.09752965035012817,-0.2499522808292074,-0.018297660042984276,0.12019694008647264,43.99986267089844,23.48287676559764,0.1158273103931118,8,0.07625007629394531,0.1575000286102295,0.1975001096725464,0.4700000286102295,0.13250017166137695,3,0.07044582725761783,1.3200073242187216,4.525000095367432,-1.8695940622797198,4.514999866485597,1.2222184546263721,4.5,0.07044582725761783
1474,2006-08-04,4.625,4.7224998474121085,4.525000095367432,4.525000095367432,44436.0,0.01816180089820696,-2.94999880790595,-2.2222163353537066,33.617027493389216,28.44425676457945,-0.04977287688451959,0.07264555012591245,0.10030008694892345,0.36966313445019594,15.583413335296814,0.19749975204467685,-0.1019032084781708,-0.042750000953674316,-0.2676002300698812,0.18210022816253257,-0.15517511551177776,0.06967511360442913,-0.13749980926513672,58.510642615100764,39.286200169532904,0.11242511455810354,8,-0.019999980926513672,0.07500004768371582,0.11500012874603271,0.3875000476837158,-0.012499809265136719,4,0.03891888180294556,1.1111134658585173,4.542500019073486,1.3200073242187216,4.525000095367432,-1.8695940622797198,4.514999866485597,0.03891888180294556
1475,2006-08-07,4.607500076293945,4.684999942779541,4.574999809265137,4.574999809265137,17820.0,-0.003783767287795614,-5.7691833680565745,0.32500298023508095,39.500008106223966,28.659704668455802,-0.04351124352285485,0.07696131435316733,0.10636649114945929,0.37927792758990186,15.824169124779619,0.1100001335144043,-0.11630240345666731,-0.049374938011169434,-0.2629588748209537,0.16420899879861484,-0.156166906416062,0.057417030393723145,-0.11529989242553729,47.12647710082671,26.113278324588904,0.10679196840489225,8,-0.0025000572204589844,0.09249997138977051,0.1312500238418579,0.4049999713897705,0.04250001907348633,0,0.030927817980781258,-2.94999880790595,4.625,1.1111134658585173,4.542500019073486,1.3200073242187216,4.525000095367432,0.030927817980781258
1476,2006-08-08,4.807499885559082,4.954999923706055,4.599999904632568,4.599999904632568,322752.0,0.04340744567626942,-2.421687245351699,6.384562340444262,57.81818736683238,31.230093683355975,-0.2370901625911115,-0.12698967909168424,-0.09741751107402319,0.17227633156233413,16.438440532847476,0.35500001907348633,-0.12203510779621585,0.14899988174438494,-0.06882064845915004,0.3668204119479199,0.04008961664261701,0.2579101468461529,-0.3106937084197998,66.47726841701999,42.080931884444794,0.10891026510176753,8,-0.08624982833862305,-0.08624982833862305,-0.06874978542327881,0.2050001621246338,-0.06500005722045898,1,-0.016120617437431872,-5.7691833680565745,4.607500076293945,-2.94999880790595,4.625,1.1111134658585173,4.542500019073486,-0.016120617437431872
1477,2006-08-09,4.699999809265137,4.954999923706055,4.6875,4.849999904632568,131528.0,-0.022360910837846748,-2.057146983250727,-0.7228920923156823,46.64428198553743,33.23818254156232,-0.12073072138430874,-0.02842928907094322,0.00900093025901505,0.2732360518093504,17.002936446067675,0.2674999237060547,-0.11985521887606332,0.04624981880188006,-0.16301263669109822,0.25551227429485834,-0.058381408944609525,0.15088104654836965,-0.18486588226318368,40.697624130187684,16.320490425522365,0.10463122774648931,8,0.021250247955322266,0.021250247955322266,0.038750290870666504,0.3125002384185791,0.02500009536743164,2,0.0063830236225137504,-2.421687245351699,4.807499885559082,-5.7691833680565745,4.607500076293945,-2.94999880790595,4.625,0.0063830236225137504
1478,2006-08-10,4.625,4.787499904632568,4.5625,4.787499904632568,40864.0,-0.015957406874206548,1.7692312206744976,1.0833320087865137,43.710694653123284,35.41292829487084,-0.04409754985435921,0.03559732494462686,0.08186410596230154,0.3411929858091316,17.155637518831846,0.22499990463256836,-0.11757465604361972,-0.020624995231628418,-0.22042668324729853,0.1791766927840417,-0.12052583923946347,0.07927584877620664,-0.09227143312988328,23.25580105902248,-1.684051849840344,0.099900844007835,8,0.09625005722045898,0.09625005722045898,0.10625004768371582,0.3875000476837158,0.06750011444091797,3,0.021621601001636348,-2.057146983250727,4.699999809265137,-2.421687245351699,4.807499885559082,-5.7691833680565745,4.607500076293945,0.021621601001636348
1479,2006-08-11,4.637499809265137,4.71750020980835,4.5625,4.71750020980835,31520.0,0.0027026614627323475,2.874985843967742,0.49231044611443514,49.14673768343594,38.25615129717669,-0.05010936805998334,0.011478397008087171,0.06716766596071988,0.3242062277582045,17.31659074731329,0.1550002098083496,-0.10866769039538404,-0.000375175476074574,-0.18783233510264452,0.18708198415049537,-0.09410375528935955,0.0933534043372104,-0.08788038812158216,19.108235374156273,-8.615124711937682,0.09372857981328518,8,0.09250020980834961,0.08375024795532227,0.0637502670288086,0.3750002384185791,0.16499996185302734,4,0.008086335959476498,1.7692312206744976,4.625,-2.057146983250727,4.699999809265137,-2.421687245351699,4.807499885559082,0.008086335959476498
1480,2006-08-14,4.695000171661377,4.695000171661377,4.662499904632568,4.664999961853027,8800.0,0.012399000487582024,1.1666693157434633,-0.37500074505432934,55.852849636487385,41.92696160086989,-0.08609373282381672,-0.05867837814717802,0.011639717920669312,0.262387969631769,18.308454172303534,0.057500362396240234,-0.0964230596888278,0.06325018405914307,-0.10668086992543557,0.2331812380437217,-0.021715342933146253,0.14821571105143239,-0.13250017166137695,33.75801208068694,4.096082915107498,0.08496552699228929,8,0.03999972343444824,0.02624988555908203,0.006249904632568359,0.31749987602233887,0.09999990463256836,0,-0.017571880279041663,2.874985843967742,4.637499809265137,1.7692312206744976,4.625,-2.057146983250727,4.699999809265137,-0.017571880279041663
1481,2006-08-16,4.762499809265137,4.762499809265137,4.699999809265137,4.704999923706055,25104.0,0.014376919091756868,1.1739173701756422,1.9166494476674878,62.987008965782884,46.18799119844426,-0.1282838620518989,-0.12884610796960239,-0.047904424272587676,0.19123845755092894,18.87478178569369,0.06749963760375977,-0.07699238073723613,0.12824983596801776,-0.04803558579887124,0.30453525773490675,0.040107125084572814,0.2163925468514627,-0.19999980926513672,50.95537532254851,16.81679398676623,0.08814271088344472,8,-0.022499799728393555,-0.041249752044677734,-0.05124974250793457,0.2500002384185791,-0.009999752044677734,2,-0.023621988116166226,1.1666693157434633,4.695000171661377,2.874985843967742,4.637499809265137,1.7692312206744976,4.625,-0.023621988116166226
1482,2006-08-17,4.739999771118164,4.8125,4.737500190734863,4.787499904632568,8748.0,-0.0047244176478916655,-1.8571739979473019,-0.8260909226610055,60.06492420761379,49.926857788714024,-0.08054952273749105,-0.10877254811452453,-0.02036713921318878,0.21075900200341202,19.60788522424074,0.07499980926513672,-0.05087058496908803,0.10374979972839338,-0.07653861897763825,0.284038218434425,0.013605590375378007,0.19389400908140875,-0.1617997741699222,70.99990844726562,35.04378464862207,0.09014420935301566,8,2.384185791015625e-07,-0.018749713897705078,-0.028749704360961914,0.27250027656555176,0.022500038146972656,3,0.0005274382576330172,1.1739173701756422,4.762499809265137,1.1666693157434633,4.695000171661377,2.874985843967742,4.637499809265137,0.0005274382576330172
1483,2006-08-18,4.775000095367432,4.7775001525878915,4.712500095367432,4.737500190734863,20056.0,0.007384035008299428,2.058824849375538,-0.7894694574110325,63.578284494835835,53.25588634443032,-0.0883973344564799,-0.14946715497487162,-0.054010586037223085,0.17375082131086117,20.28612999213931,0.06500005722045987,-0.02249478759330259,0.13750011920928973,-0.04641912438150353,0.321419362800083,0.0455404974138931,0.22945974100468636,-0.1817281013488774,85.00003814697266,46.122427558742544,0.0919596217953965,8,-0.016250133514404297,-0.053750038146972656,-0.0625,0.23749995231628418,-0.02500009536743164,4,-0.010471243923821483,-1.8571739979473019,4.739999771118164,1.1739173701756422,4.762499809265137,1.1666693157434633,4.695000171661377,-0.010471243923821483
1484,2006-08-21,4.775000095367432,4.800000190734863,4.71999979019165,4.71999979019165,36572.0,0.0,-1.9090893327784713,1.466678534643897,69.0972344099039,56.5444670448392,-0.07250710335072341,-0.15339378163147188,-0.05633308628655875,0.17311970013462563,21.300993203769387,0.08000040054321289,0.0063898381103326685,0.1350001096725464,-0.05517981240688474,0.3251800317519775,0.039910148632831266,0.2300900707122615,-0.16725898416137763,75.00007947280918,30.74626848971419,0.09508996103971543,8,-0.016250133514404297,-0.053750038146972656,-0.0625,0.23749995231628418,0.0,0,-0.01727748257147743,2.058824849375538,4.775000095367432,-1.8571739979473019,4.739999771118164,1.1739173701756422,4.762499809265137,-0.01727748257147743
1485,2006-08-22,4.762499809265137,4.797500133514403,4.724999904632568,4.797500133514403,17408.0,-0.00261786091154681,3.142831841528204,-0.6363660008322768,67.24737772868734,57.59215486282309,-0.03990426959359361,-0.1391683951965721,-0.047718552035825645,0.18534886826624408,21.65073862882363,0.07250022888183505,0.035237219405715337,0.11687483787536657,-0.08104769264715461,0.31479736839788774,0.017913572614105533,0.2158361031366276,-0.1408683455590829,55.55546136565931,7.9384699638456055,0.09896126526126069,8,-0.003749847412109375,-0.041249752044677734,0.0012502670288085938,0.2500002384185791,0.03750038146972656,1,0.00839894245774242,-1.9090893327784713,4.775000095367432,2.058824849375538,4.775000095367432,-1.8571739979473019,4.739999771118164,0.00839894245774242
1486,2006-08-23,4.800000190734863,4.824999809265137,4.75,4.752500057220459,64724.0,0.007874096162013844,-1.8571220969836786,-1.3571340989905114,68.45637326154538,60.015720560157305,-0.0878150494497918,-0.17023578646364435,-0.08488049659110342,0.14611612835107657,21.49314903461302,0.07499980926513672,0.05723924582932849,0.14475021362304652,-0.06380304573084228,0.3533034729769353,0.04047358394610168,0.24902684329999136,-0.16503398862880925,77.77806034866421,26.778760300504146,0.10427662967694448,8,-0.10625028610229492,-0.0787501335144043,-0.01750016212463379,0.21249985694885254,-0.07000017166137695,2,-0.0010416904671315397,3.142831841528204,4.762499809265137,-1.9090893327784713,4.775000095367432,2.058824849375538,4.775000095367432,-0.0010416904671315397
1487,2006-08-24,4.787499904632568,4.837500095367432,4.7849998474121085,4.787499904632568,17800.0,-0.002604226167828738,-19.999618538997282,0.0,66.55403010772642,62.55386894400209,-0.0688364918444595,-0.1475813634088894,-0.06960101892661186,0.15699337413624015,21.24526413835575,0.052500247955323154,0.07652492099394337,0.12099993228912354,-0.09073720944916985,0.3327370740274169,0.015131361419976841,0.22686850315827023,-0.1397323536625139,59.999847412109375,7.779936489370783,0.1058685708691468,8,-0.08749985694885254,-0.06624984741210938,-0.008749961853027344,0.22500014305114746,-0.009999752044676846,3,-0.007310673234320553,-1.8571220969836786,4.800000190734863,3.142831841528204,4.762499809265137,-1.9090893327784713,4.775000095367432,-0.007310673234320553
1488,2006-08-25,4.789999961853027,4.837500095367432,4.7849998474121085,4.7849998474121085,30500.0,0.0005222051739446343,-19.999618538997282,100.0,62.49998193800836,64.03756275006569,-0.050813515056121084,-0.14117394543031025,-0.07262051512230006,0.1518304713029579,20.426074114522763,0.052500247955323154,0.06822247406640791,0.11324999332427943,-0.10169856422208401,0.32819855087064287,0.005775714551097266,0.2207242720974616,-0.12994311597353292,59.574459450685026,7.81360396361076,0.10747427877318186,8,-0.039999961853027344,-0.06874990463256836,-0.011250019073486328,0.22250008583068848,-0.05000019073486328,4,-0.005741159249874395,-19.999618538997282,4.787499904632568,-1.8571220969836786,4.800000190734863,3.142831841528204,4.762499809265137,-0.005741159249874395
1489,2006-08-28,4.900000095367432,4.925000190734863,4.809999942779541,4.869999885559082,69256.0,0.022964537451029665,1.874991804402377,5.999904634750031,69.43519110530389,65.54671180215641,-0.13372474172906657,-0.23673027939618763,-0.18122781297697355,0.03906158094056078,19.812494701645342,0.13500022888183594,0.08053968148333013,0.2063751220703125,-0.023295552667742747,0.43604579680836775,0.09153978470128443,0.32121045943934057,-0.22814552637487484,87.49997019772024,33.700767098200274,0.11483533736902779,8,-0.08750009536743164,-0.17875003814697266,-0.11125016212463379,0.11249995231628418,-0.16000032424926758,0,-0.03061226376490178,-19.999618538997282,4.789999961853027,-19.999618538997282,4.787499904632568,-1.8571220969836786,4.800000190734863,-0.03061226376490178
1490,2006-08-29,4.862500190734863,4.9375,4.835000038146973,4.9375,23324.0,-0.007653041612799449,1.7333392673219485,-2.4999761583088294,54.661034071971564,64.62160348062181,-0.07818866504821642,-0.1799040908338716,-0.14419281650780924,0.07434491251061193,19.08820459213462,0.10249996185302734,0.10219968572110982,0.1507502079010008,-0.07168314288818589,0.3731835586901875,0.039533532506407454,0.26196688329559414,-0.17931980755376653,60.000101725260414,7.482189117913336,0.11121667539459337,8,-0.03750014305114746,-0.1412501335144043,-0.07375025749206543,0.09624981880187988,-0.07250022888183594,1,-0.017994877518803354,1.874991804402377,4.900000095367432,-19.999618538997282,4.789999961853027,-19.999618538997282,4.787499904632568,-0.017994877518803354
1491,2006-08-30,4.824999809265137,4.862500190734863,4.824999809265137,4.862500190734863,16324.0,-0.0077121604110537145,1.0,0.5000063578449448,62.019198145475286,64.8387450292731,-0.034520521597143805,-0.12436474811347242,-0.1072803150923276,0.1091885686279408,18.274153608913878,0.03750038146972656,0.11843519839706929,0.09774982929229736,-0.10965201585413542,0.30515167443873015,-0.005951093280919473,0.2014507518655142,-0.13094664446304183,26.22945693773963,-26.63592904669797,0.10370092257321652,8,2.384185791015625e-07,-0.10374975204467773,-0.04374980926513672,0.10500025749206543,-0.04999971389770508,2,-0.0051812682939942345,1.7333392673219485,4.862500190734863,1.874991804402377,4.900000095367432,-19.999618538997282,4.789999961853027,-0.0051812682939942345
1492,2006-08-31,4.862500190734863,4.875,4.8125,4.875,6124.0,0.007772100093707213,9.000152590218967,0.3333248563145313,74.61131754753528,66.06463759068416,-0.05902381310700022,-0.14259496343660683,-0.14260768306210014,0.06918263430868876,17.41611029902681,0.0625,0.12648178443181735,0.1183752059936527,-0.07412416296105029,0.3108745749483557,0.022125521516301205,0.2146248904710042,-0.1580091555766101,50.81984641168701,-5.551734637486071,0.09624968447735151,8,-0.033750295639038086,-0.1412501335144043,-0.11750030517578125,-0.020000219345092773,-0.11250019073486328,3,-0.027249391560713154,1.0,4.824999809265137,1.7333392673219485,4.862500190734863,1.874991804402377,4.900000095367432,-0.027249391560713154
1493,2006-09-01,4.862500190734863,4.875,4.849999904632568,4.852499961853027,15988.0,0.0,-2.333269756500731,-0.8000305180437934,73.93610005823473,66.60228932938757,-0.050631044302779316,-0.12373616913483332,-0.13990630221885336,0.06589320289561407,16.511697262475856,0.02500009536743164,0.12320104751367822,0.10237519741058332,-0.07189385688140515,0.2766442517025718,0.015240670264589085,0.18950972455657755,-0.14798880003469783,41.17664658341655,-19.086097604293194,0.08713452714599434,9,-0.0312502384185791,-0.1412501335144043,-0.1250002384185791,-0.020000219345092773,-0.1100001335144043,4,-0.017480726953786663,9.000152590218967,4.862500190734863,1.0,4.824999809265137,1.7333392673219485,4.862500190734863,-0.017480726953786663
1494,2006-09-04,4.804999828338623,4.882500171661377,4.802499771118164,4.864999771118164,96264.0,-0.011825266866992146,-1.461548619007446,-5.999856952126645,61.70203699833412,65.98614035934834,0.012932264542338423,-0.054872592441478574,-0.08007523165085129,0.12073432391431105,17.229192014111476,0.08000040054321289,0.12335979591508028,0.03587484359741211,-0.1272467324285973,0.19899641962342152,-0.045685944415592594,0.11743563161041681,-0.08086889631822203,1.851891097641956,-59.21213600349511,0.08156078801300488,9,0.03875017166137695,-0.08374977111816406,-0.10499978065490723,0.032500267028808594,-0.05749988555908203,0,-0.013527587834052723,-2.333269756500731,4.862500190734863,9.000152590218967,4.862500190734863,1.0,4.824999809265137,-0.013527587834052723
1495,2006-09-05,4.75,4.824999809265137,4.737500190734863,4.824999809265137,42576.0,-0.011446374672949733,1.3333290947700367,1.2499980131766126,48.63390768897245,63.783644184618005,0.07372556035372924,0.011963738179098904,-0.025592403808429864,0.17153055930434924,17.67127933687698,0.08749961853027344,0.11614643905266853,-0.026249980926513317,-0.17106850495441606,0.11856854310138942,-0.09865924294046469,0.04615928108743805,-0.01663430831217294,8.620559247846833,-51.50293795229779,0.07240926201395127,9,0.08750009536743164,-0.028749942779541016,-0.06562495231628418,0.0,-0.04250001907348633,1,-0.0021053113435444137,-1.461548619007446,4.804999828338623,-2.333269756500731,4.862500190734863,9.000152590218967,4.862500190734863,-0.0021053113435444137
1496,2006-09-06,4.730000019073486,4.75,4.6525001525878915,4.684999942779541,27476.0,-0.004210522300318709,1.2941130271852948,-0.600002543137978,48.90113172271484,61.82221103072783,0.09247670901802962,0.02725742943649223,-0.006352484334133379,0.18357536572322886,16.929005380108446,0.09749984741210849,0.10428400728814946,-0.04237496852874756,-0.18781883670243538,0.10306889964494026,-0.11509690261559147,0.03034696555809635,0.22499990463256836,33.695591329857,-24.01723604968037,0.07272193408684392,9,0.06500005722045898,0.0,-0.05937492847442627,-0.004999876022338867,0.005000114440917081,2,0.012684977280675414,1.3333290947700367,4.75,-1.461548619007446,4.804999828338623,-2.333269756500731,4.862500190734863,0.012684977280675414
1497,2006-09-07,4.730000019073486,4.747499942779541,4.712500095367432,4.747499942779541,844.0,0.0,3.0,-0.38888653414148266,44.6428733617315,59.838087855585954,0.09327104750901061,0.031220921184965,-0.005193943185725303,0.17434188799037642,16.14661801637261,0.034999847412109375,0.09474046310272399,-0.04387497901916504,-0.18677250221110153,0.09902254417277145,-0.11532374061513284,0.027573782576802763,0.21894990921020518,33.695591329857,-19.716044203150993,0.07144876159596815,9,0.06500005722045898,0.004999876022338867,-0.05937492847442627,-0.004999876022338867,0.009999752044677734,3,0.00951375816331601,1.2941130271852948,4.730000019073486,1.3333290947700367,4.75,-1.461548619007446,4.804999828338623,0.00951375816331601
1498,2006-09-08,4.724999904632568,4.724999904632568,4.699999809265137,4.699999809265137,6044.0,-0.001057106642865846,1.0,-1.42858310626703,44.11765365861321,57.02502813928699,0.09843249973873647,0.04647995406425487,-0.0013261627652276786,0.17146267379414049,16.63901614666953,0.03000020980834961,0.0801037500676216,-0.053875088691711426,-0.18096278803906873,0.07321261065564588,-0.11741893836538964,0.009668760981966784,0.21802102813720747,31.52162870974069,-18.36776649456022,0.06354384967367863,9,0.07000017166137695,0.015000104904174805,-0.0543748140335083,0.002500295639038086,0.12249994277954013,4,0.005291025581380504,3.0,4.730000019073486,1.2941130271852948,4.730000019073486,1.3333290947700367,4.75,0.005291025581380504
1499,2006-09-11,4.675000190734863,4.702499866485597,4.664999961853027,4.702499866485597,8236.0,-0.010581950244841987,1.727297948708945,-1.0999828339278235,40.54061298889824,55.45609246338996,0.1264579656274618,0.104806641989458,0.04685628851839496,0.21393084356773073,17.29502726515262,0.059999942779541016,0.06635345493279488,-0.10574982166290248,-0.22491473508820548,0.013415091762400522,-0.16533227837555398,-0.04616736495025098,0.2622103264312745,13.043526335284467,-34.63669170392712,0.059582456712651534,9,0.09249997138977051,0.06499981880187988,-0.01562511920928955,0.052500009536743164,0.1424999237060547,0,0.01657751087137682,1.0,4.724999904632568,3.0,4.730000019073486,1.2941130271852948,4.730000019073486,0.01657751087137682
1500,2006-09-12,4.612500190734863,4.6525001525878915,4.5900001525878915,4.6525001525878915,39808.0,-0.01336898341177939,2.1250029802349424,1.4545612179431457,30.769275913471134,51.98387888205617,0.16736648507457552,0.1694993677195722,0.10596935132339702,0.2669824386622839,18.25061276184245,0.08500003814697177,0.05511114546002638,-0.1641248226165768,-0.30028724016192854,-0.02796240507122505,-0.23220603138925267,-0.09604361384390092,0.3190161191397092,14.062537252938034,-28.5790648951048,0.06808120877267565,9,0.12374997138977051,0.14624977111816406,0.03999984264373779,0.11500000953674316,0.3874998092651367,1,0.029268237715383005,1.727297948708945,4.675000190734863,1.0,4.724999904632568,3.0,4.730000019073486,0.029268237715383005
1501,2006-09-13,4.650000095367432,4.71999979019165,4.650000095367432,4.675000190734863,66224.0,0.00813006028875507,-4.599954223807435,0.6250029802350671,36.58540443174122,47.75877742474571,0.11447007886532035,0.12979371818957297,0.06512604376639075,0.21983692449768721,18.387843235903432,0.10749959945678711,0.027145427337558203,-0.12099993228912354,-0.2684466277090003,0.026446763130753226,-0.19472327999906192,-0.047276584579185155,0.2678555682156736,38.09525251210225,-2.253545492536304,0.07372334770993844,9,0.08625006675720215,0.1087498664855957,0.0024999380111694336,0.0775001049041748,0.375,2,0.01236556653329246,2.1250029802349424,4.612500190734863,1.727297948708945,4.675000190734863,1.0,4.724999904632568,0.01236556653329246
1502,2006-09-14,4.742499828338623,4.775000095367432,4.630000114440918,4.630000114440918,14580.0,0.019892415284753273,-1.5777839943372793,-4.499971389879647,46.05808307644821,44.661219982324994,0.003529347536842309,0.039516940685491164,-0.027696300807390273,0.11892989977774704,17.92436911312819,0.14499998092651367,0.01726771654991044,-0.028625202178955256,-0.17596543922095087,0.11871503486304036,-0.10229532069995351,0.045044916342042995,0.1622416148046737,82.43228265884474,42.6765162083823,0.07367011852099792,9,-0.006249666213989258,0.016250133514404297,-0.021249771118164062,-0.014999628067016602,0.32000017166137695,3,-0.0015813800939761258,-4.599954223807435,4.650000095367432,2.1250029802349424,4.612500190734863,1.727297948708945,4.675000190734863,-0.0015813800939761258
1503,2006-09-15,4.724999904632568,4.769999980926514,4.712500095367432,4.712500095367432,13592.0,-0.0036900209466502742,-8.200122072175173,0.11110969825667892,32.84312625520313,41.45467434419932,-0.0005881430943741606,0.05594736246704901,-0.010648394251306925,0.12727656266347154,17.706540535756194,0.05749988555908203,0.00438933405611408,-0.0436251163482666,-0.19237849830129505,0.10512826560476185,-0.11800180732478083,0.030751574628247624,0.16715188688851246,72.97286151355881,37.63477369794151,0.07437669097651405,9,-0.017499923706054688,0.02500009536743164,-0.003749847412109375,0.002500295639038086,0.22749996185302823,4,0.0031745749816607383,-1.5777839943372793,4.742499828338623,-4.599954223807435,4.650000095367432,2.1250029802349424,4.612500190734863,0.0031745749816607383
1504,2006-09-18,4.692500114440918,4.807499885559082,4.682499885559082,4.699999809265137,24108.0,-0.006878262613251307,-8.090858648911084,-0.5999847409781033,33.16831309215135,39.736274944552534,0.015952984151440752,0.0863782135952249,0.018755764135724107,0.15109962332478322,17.39917935189252,0.125,-0.020519901223083004,-0.07199990749359131,-0.22453635596365373,0.08053654097647112,-0.14826813172862252,0.004268316741439904,0.18756561152283524,47.1264771008263,14.292135395123907,0.07626822423503114,9,0.006249904632568359,0.05749988555908203,0.028749942779541016,0.0074999332427978516,0.2325000762939453,0,0.033031375426968435,-8.200122072175173,4.724999904632568,-1.5777839943372793,4.742499828338623,-4.599954223807435,4.650000095367432,0.033031375426968435
1505,2006-09-19,4.802499771118164,4.869999885559082,4.699999809265137,4.78000020980835,51808.0,0.02344158849111766,1.1587340032273592,-3.000063580874873,48.0519426903057,39.64192060761819,-0.09590148460924475,-0.02157737975191054,-0.0938504984013191,0.03317438580990384,17.29834462556469,0.17749977111816406,-0.04380350223240281,0.03599975109100306,-0.11747233021797499,0.1894718323999811,-0.04073628956348596,0.11273579174549209,-0.21249961853027255,71.87492549412298,36.626896589250165,0.07673604065448897,9,-0.07249975204467773,-0.03874969482421875,-0.0768747329711914,-0.12249970436096191,0.14750003814697266,1,0.003123444880302806,-8.090858648911084,4.692500114440918,-8.200122072175173,4.724999904632568,-1.5777839943372793,4.742499828338623,0.003123444880302806
1506,2006-09-20,4.795000076293945,4.8125,4.75,4.8125,44972.0,-0.0015616231507852296,6.142888283378746,-0.7777895517643318,43.83559138398938,39.552222610091285,-0.08740328814794918,-0.015253544843414346,-0.08748641228060539,0.03262442737493387,16.960855358806615,0.0625,-0.05715534048567683,0.028750061988830566,-0.12450838535027131,0.18200850932793244,-0.04787916168072037,0.1053792856583815,-0.1993999290466304,68.75004967058467,34.0064495115987,0.07662922366955116,9,-0.06500005722045898,-0.03125,-0.06687510013580322,-0.11500000953674316,0.10500001907348633,2,0.04275285097899295,1.1587340032273592,4.802499771118164,-8.090858648911084,4.692500114440918,-8.200122072175173,4.724999904632568,0.04275285097899295
1507,2006-09-21,4.752500057220459,4.792500019073486,4.735000133514403,4.792500019073486,8204.0,-0.0088634032111079,1.8749970197649635,2.285722070844687,40.677934595580595,39.170031603087665,-0.046238464733137974,0.025813396417049717,-0.04728402744397009,0.06582781914392832,16.431895540679808,0.059999942779541904,-0.060448539107985866,-0.011999964714050293,-0.16503589066384095,0.14103596123574036,-0.08851792768894562,0.06451799826084503,-0.1514119152069089,37.333424886067704,3.2629642064062523,0.07651796297489537,9,-0.022500038146972656,0.011250019073486328,-0.02187502384185791,-0.07249999046325684,0.12249994277954102,3,0.057338250366344434,6.142888283378746,4.795000076293945,1.1587340032273592,4.802499771118164,-8.090858648911084,4.692500114440918,0.057338250366344434
1508,2006-09-22,4.762499809265137,4.804999828338623,4.695000171661377,4.695000171661377,152792.0,0.002104103508528077,-2.2592665851918308,-1.6874925494122976,46.082933916732074,39.78584503951364,-0.05627764964300486,0.014385309137001201,-0.05927079803148949,0.048211676374383394,15.697881230502214,0.1099996566772461,-0.06233804447675784,-0.000625205039978205,-0.1531898870907682,0.15193947701081179,-0.07690754606537364,0.07565713598541723,-0.15603343238067602,42.6666259765625,4.333986113540433,0.07628234102539508,9,-0.03249979019165039,0.0012502670288085938,-0.031874775886535645,-0.08249974250793457,0.06500005722045987,4,0.06299216855636036,1.8749970197649635,4.752500057220459,6.142888283378746,4.795000076293945,1.1587340032273592,4.802499771118164,0.06299216855636036
1509,2006-09-25,4.75,4.820000171661377,4.699999809265137,4.820000171661377,97204.0,-0.0026246319718100652,2.428573374840771,-1.0370451478909555,50.0,41.92259216023908,-0.03578331141412239,0.01588577081772513,-0.04910541749771902,0.05254590578983631,14.26819669431548,0.12000036239624023,-0.062418203103494996,-0.005625009536743164,-0.14394073703472987,0.13269071796124354,-0.07478287328573607,0.06353285421224975,-0.13826295294204716,31.4285247179163,-10.222036908688427,0.06915786374899317,9,0.0,0.013750076293945312,-0.009999990463256836,-0.06999993324279785,0.1599998474121085,0,0.042631550839072885,-2.2592665851918308,4.762499809265137,1.8749970197649635,4.752500057220459,6.142888283378746,4.795000076293945,0.042631550839072885
1510,2006-09-26,4.775000095367432,4.7775001525878915,4.7150001525878915,4.762499809265137,78480.0,0.00526317797209086,6.142693659572584,-0.17857507782644533,54.455468916716555,43.9081548807919,-0.039458163790846434,-0.016870691400029614,-0.07700352026947321,0.01804558690605962,12.666856085151634,0.0625,-0.061172028210423335,0.023750090599060414,-0.10557501463537378,0.1530751958334946,-0.04091246201815668,0.08841264321627751,-0.1580977915394559,63.99993896484375,20.461464531612528,0.06466255261721691,9,-0.02500009536743164,-0.011250019073486328,-0.03500008583068848,-0.09500002861022949,0.09999990463256836,1,0.03141363191028157,2.428573374840771,4.75,-2.2592665851918308,4.762499809265137,1.8749970197649635,4.752500057220459,0.03141363191028157
1511,2006-09-27,4.800000190734863,4.887499809265137,4.775000095367432,4.775000095367432,133728.0,0.005235621961910741,-7.9999427797592935,1.9999618539004387,56.60381093076213,45.07990242016011,-0.045754730216936323,-0.04620887859050349,-0.10128588805334093,-0.016884823599971455,11.529913383237346,0.11249971389770508,-0.05278434919513941,0.050000166893005016,-0.07678183949312167,0.1767821732791317,-0.013390836300057885,0.11339117008606792,-0.17803593527226536,54.54556714003681,9.358774628849304,0.0633910031930633,9,-0.015000343322753906,-0.03625011444091797,-0.06000018119812012,-0.0787501335144043,0.024999618530273438,2,0.031249919285380123,6.142693659572584,4.775000095367432,2.428573374840771,4.75,-2.2592665851918308,4.762499809265137,0.031249919285380123
1512,2006-09-28,4.730000019073486,4.800000190734863,4.730000019073486,4.787499904632568,27672.0,-0.014583368516629225,-1.4347934254391057,-2.299986648610502,50.42017884247661,47.03290826319049,0.02490489432393872,0.014077506889528024,-0.030963615693897495,0.04203848547910738,10.123241705453147,0.07000017166137695,-0.034008462617571844,-0.013374996185302912,-0.1287379148795864,0.10198792250898059,-0.0710564555324451,0.04430646316183928,-0.09741434145878713,18.18177314398528,-27.54661651871358,0.05768145934714182,9,0.05499982833862305,0.033750057220458984,-0.022500038146972656,-0.008749961853027344,0.125,3,0.03594081936753257,-7.9999427797592935,4.800000190734863,6.142693659572584,4.775000095367432,2.428573374840771,4.75,0.03594081936753257
1513,2006-09-29,4.7775001525878915,4.800000190734863,4.744999885559082,4.747499942779541,42952.0,0.010042311484749211,-2.142845465320636,-0.5217438176902945,58.64980363121305,49.86418498975289,-0.01605306183069022,-0.042285102159930865,-0.07919495399396492,-0.015137302261009289,8.640551742282796,0.07000017166137695,-0.018518354637870438,0.038375139236451083,-0.06404641640716768,0.14079669488006985,-0.012835638585357856,0.08958591705826002,-0.13471790970717468,41.33351643880256,-8.176952501448952,0.05121077782180925,9,0.013749837875365323,-0.0137500762939462,-0.06687510013580411,-0.05625009536743253,0.2224998474121085,4,0.020408130674636205,-1.4347934254391057,4.730000019073486,-7.9999427797592935,4.800000190734863,6.142693659572584,4.775000095367432,0.020408130674636205
1514,2006-10-02,4.739999771118164,4.872499942779541,4.724999904632568,4.78000020980835,26828.0,-0.007849373160022655,-3.2142764695063386,-1.3333386314868874,61.23345981790252,51.328798003930316,0.03228928101702255,-0.010439270470284256,-0.042070659775722774,0.014646450416222478,8.061483482173912,0.14750003814697266,-0.01566230898233467,0.004124760627746582,-0.09350866237763444,0.10175818363312761,-0.044691950874944375,0.05294147213043754,-0.08742882558207032,14.492561325526571,-37.870052615100825,0.04881671150269068,10,0.05125021934509277,0.02375030517578125,-0.00437474250793457,-0.018749713897705078,0.3725004196166992,0,0.01845993662290657,-2.142845465320636,4.7775001525878915,-1.4347934254391057,4.730000019073486,-7.9999427797592935,4.800000190734863,0.01845993662290657
1515,2006-10-03,4.739999771118164,4.769999980926514,4.702499866485597,4.769999980926514,2164.0,0.0,3.4999761583087703,0.7499970198004459,58.49054736484119,52.95712644624719,0.025134476076291712,-0.011833590277079864,-0.0400366631980944,0.007809516507569114,8.243824933405424,0.06750011444091708,-0.0031804800345209827,0.004624772071838201,-0.09280628664149848,0.10205583078517488,-0.04409075728483014,0.05334030142850654,-0.07803167103290853,20.270224989882934,-32.49685939500446,0.04871552935666825,10,0.05125021934509277,0.02375030517578125,0.02687525749206543,-0.018749713897705078,0.3725004196166992,1,0.03586499673054666,-3.2142764695063386,4.739999771118164,-2.142845465320636,4.7775001525878915,-1.4347934254391057,4.730000019073486,0.03586499673054666
1516,2006-10-04,4.789999961853027,4.824999809265137,4.699999809265137,4.739999771118164,79632.0,0.010548563955535384,1.0833353201567206,-1.6666613685130731,54.87181142473157,54.534223871708406,-0.028663883231913267,-0.06019446217286539,-0.08600980190567142,-0.049325205966587404,9.113857910143915,0.125,0.013592444286558703,0.05162496566772479,-0.04875940059752004,0.15200933193296962,0.0014327825351028167,0.10181714880034676,-0.11901059340057696,52.17396111776071,3.0288163554530882,0.0501921831326222,10,0.0012500286102294922,-0.05124998092651367,-0.01687490940093994,-0.06874990463256836,0.315000057220459,2,0.01774531081918629,3.4999761583087703,4.739999771118164,-3.2142764695063386,4.739999771118164,-2.142845465320636,4.7775001525878915,0.01774531081918629
1517,2006-10-05,4.775000095367432,4.837500095367432,4.767499923706055,4.804999828338623,32800.0,-0.0031314961597187496,-2.1111134658585176,-0.5999923706345724,55.1546624875383,55.54219371290909,-0.011328004563196714,-0.04390128800115356,-0.06562344515374363,-0.039863137396169535,10.069144568644036,0.07000017166137695,0.013134400073499641,0.034375095367431996,-0.06722873486487568,0.13597892559973968,-0.0164268197487214,0.08517701048358539,-0.09535030928247412,43.47839307384198,-2.543125231308629,0.05080191511615377,10,0.018749713897705078,-0.03625011444091797,-0.0018750429153442383,-0.053750038146972656,0.375,3,0.010471144062638604,1.0833353201567206,4.789999961853027,3.4999761583087703,4.739999771118164,-3.2142764695063386,4.739999771118164,0.010471144062638604
1518,2006-10-06,4.75,4.7775001525878915,4.75,4.7775001525878915,7812.0,-0.005235621961910741,-1.0000000000000646,0.9166799122612115,56.02093090604058,56.211186035802484,0.013088973363013956,-0.017847254507663557,-0.0361416595061943,-0.018606541506754226,10.844138623643621,0.027500152587891513,0.015217882568553165,0.00812499523162824,-0.09328439267724509,0.10953438314050157,-0.04257969872280842,0.058829689186064904,-0.06203621298783535,28.985595382561318,-16.19819041180423,0.050704693954436574,10,0.04374980926513672,-0.011250019073486328,0.02499997615814209,-0.028749942779541016,0.39750003814697266,4,0.022105267173365473,-2.1111134658585176,4.775000095367432,1.0833353201567206,4.789999961853027,3.4999761583087703,4.739999771118164,0.022105267173365473
1519,2006-10-09,4.752500057220459,4.757500171661377,4.71750020980835,4.71750020980835,10048.0,0.0005263278358860202,-1.2857220708446866,-1.2727146622277297,43.24328852357188,54.96538821434198,0.012271302178147536,-0.01501325696987088,-0.033313218363673514,-0.022318823881333216,11.10616460839156,0.039999961853027344,0.02327621089556242,0.006750059127807795,-0.08970139396056354,0.10320151221617913,-0.041475667416378315,0.054975785671993904,-0.05655482931817524,38.181919066164056,-3.475846563729789,0.04822572654418575,10,0.041249752044677734,-0.013750076293945312,0.023749947547912598,-0.03125,0.30249977111816406,0,0.052077841094081645,-1.0000000000000646,4.75,-2.1111134658585176,4.775000095367432,1.0833353201567206,4.789999961853027,0.052077841094081645
1520,2006-10-10,4.747499942779541,4.772500038146973,4.710000038146973,4.772500038146973,64340.0,-0.0010521019212448302,3.999980926586431,-0.714291553133515,43.53741055267583,53.51356595011017,0.014483369766502996,0.0006527346083835539,-0.02091797516446814,-0.011945950654572712,10.678959061044699,0.0625,0.02651872383278331,-0.005000042915344061,-0.0783054570996633,0.06830537126897518,-0.041652750007504125,0.031652664176816,-0.04389253162274276,34.545479766541014,-3.533058439245444,0.03665270709215983,10,0.03874993324279785,-0.008749961853027344,0.03500008583068848,-0.02624988555908203,0.30499982833862305,1,0.07688262292882175,-1.2857220708446866,4.752500057220459,-1.0000000000000646,4.75,-2.1111134658585176,4.775000095367432,0.07688262292882175
1521,2006-10-11,4.707499980926514,4.75,4.692500114440918,4.75,22100.0,-0.008425479164852478,1.7058757531218796,1.6999942779759294,43.835618227946036,52.78194810405121,0.04468099671619541,0.04762296972729807,0.025681219418244083,0.029656110526040003,10.996420142797481,0.05749988555908203,0.027140598400098526,-0.04787499904632586,-0.10748506332645835,0.01173506523380663,-0.0776800311863921,-0.018069966906259616,0.17999982833862305,10.344736868067363,-26.678504990610612,0.029805032140066322,10,0.07500004768371582,0.03125,0.07187509536743164,0.013750076293945312,0.33750009536743164,2,0.08603297109916053,3.999980926586431,4.747499942779541,-1.2857220708446866,4.752500057220459,-1.0000000000000646,4.75,0.08603297109916053
1522,2006-10-12,4.735000133514403,4.735000133514403,4.675000190734863,4.675000190734863,38020.0,0.005841774338674943,1.0000000000000295,-1.411762725936543,46.40528171955066,51.421445669422056,0.02007589387352926,0.02058769227256807,0.004913529029274777,0.001379492781071967,11.866387363263689,0.05999994277954013,0.02360243145598684,-0.01999986171722501,-0.08004372541003857,0.04004400197558855,-0.05002179356363179,0.01002207012918177,0.14859968185424854,58.536551326304235,21.30897856905132,0.030021931846406565,10,0.03874993324279874,0.003749847412110263,0.02749991416931241,-0.013750076293944424,0.31999969482421964,3,0.07814147309948694,1.7058757531218796,4.707499980926514,3.999980926586431,4.747499942779541,-1.2857220708446866,4.752500057220459,0.07814147309948694
1523,2006-10-13,4.739999771118164,4.75,4.712500095367432,4.75,12680.0,0.001055889643671426,6.499809269502194,-0.16667064031344372,48.66663953999955,50.02513230521061,0.010278290331086737,0.017675665916321748,0.006279097476740603,-0.005373366953785208,12.843921620524517,0.03749990463256836,0.01628812084189324,-0.015750217437743963,-0.07457871560118434,0.043078280725696416,-0.0451644665194646,0.01366403164397667,0.13525605926513595,66.66634062365507,27.51944396103665,0.029414249081720408,10,0.0162503719329834,-0.0012497901916503906,0.02500021457672119,-0.018749713897705078,0.315000057220459,4,0.08649796287913092,1.0000000000000295,4.735000133514403,1.7058757531218796,4.707499980926514,3.999980926586431,4.747499942779541,0.08649796287913092
1524,2006-10-16,4.8474998474121085,4.875,4.71999979019165,4.71999979019165,102240.0,0.022679342085407894,-1.4313747489593736,-12.749713904253202,57.92345398244189,49.96212192938847,-0.08981419912159616,-0.08181133559461973,-0.09613500360301419,-0.11565598887177142,14.007260071299937,0.1550002098083496,0.020791056072972935,0.08399987220764071,0.0196733906421942,0.14832635377308723,0.051836631424917456,0.11616311299036397,-0.1724996566772452,86.24991059294713,48.17111494892642,0.03216324078272316,10,-0.07249975204467685,-0.10874986648559481,-0.07999980449676425,-0.1262497901916495,0.2325000762939462,0,0.06188761220797612,6.499809269502194,4.739999771118164,1.0000000000000295,4.735000133514403,1.7058757531218796,4.707499980926514,0.06188761220797612
1525,2006-10-17,4.817500114440918,4.855000019073486,4.702499866485597,4.855000019073486,47344.0,-0.006188702200208618,7.133362155563702,-0.29411676708291934,51.891881303263936,49.631018582558724,-0.053266476504298055,-0.05336631302162864,-0.060728871984815136,-0.0900386244970397,14.502220319341403,0.15250015258788974,0.015153673042158644,0.05325012207031232,-0.013302251506810414,0.11980249564743506,0.019973935281750954,0.08652630885887369,-0.13849992752075213,71.25002980235081,33.79785660939499,0.03327618678856117,10,-0.04250001907348633,-0.0787501335144043,-0.06375002861022949,-0.09625005722045898,0.26999998092651367,1,0.049299368605260074,-1.4313747489593736,4.8474998474121085,6.499809269502194,4.739999771118164,1.0000000000000295,4.735000133514403,0.049299368605260074
1526,2006-10-18,5.0,5.0,4.764999866485597,4.817500114440918,70628.0,0.03788269459756122,1.5753455438559723,-4.866675991505919,73.47824752894815,51.66697247604871,-0.2266833771387189,-0.2315946393776267,-0.24203780412436338,-0.2731498061062343,15.40717948469277,0.2350001335144034,0.01543374960852617,0.22550001144409215,0.10104749457495465,0.34995252831322965,0.1632737530095234,0.2877262698786609,-0.3170798168182376,100.0,57.627158346379204,0.06222625843456856,10,-0.16249990463256836,-0.18499994277954102,-0.25249993801116943,-0.278749942779541,0.05249977111816406,2,0.010499954223632812,7.133362155563702,4.817500114440918,-1.4313747489593736,4.8474998474121085,6.499809269502194,4.739999771118164,0.010499954223632812
1527,2006-10-19,5.025000095367432,5.184999942779541,4.929999828338623,5.0,78612.0,0.005000019073486239,-2.0909022602021206,0.13698690983199643,72.3981748148966,53.48666624369939,-0.23746343510801093,-0.24783985170016987,-0.26206630892256744,-0.2966261355967603,16.897960412215678,0.25500011444091797,0.019512986420708422,0.23687510490417463,0.07009536958911777,0.4036548402192315,0.1534852372466462,0.32026497256170305,-0.3293967195129399,66.83941510619871,23.32984768425125,0.08338986765752847,10,-0.09500002861022949,-0.11750006675720215,-0.2775000333786011,-0.30375003814697266,-0.05749988555908203,3,0.003980095631232361,1.5753455438559723,5.0,7.133362155563702,4.817500114440918,-1.4313747489593736,4.8474998474121085,0.003980095631232361
1528,2006-10-20,5.0625,5.087500095367432,5.0275001525878915,5.0275001525878915,48412.0,0.007462667446939797,-2.428583106267153,1.3999885559518233,79.18555316585491,57.48025120395306,-0.2525297194840661,-0.27585536574561864,-0.2916385294564794,-0.3324485822351573,18.974920206274305,0.0625,0.024314672388433323,0.25937500000000036,0.05302908666862116,0.46572091333137955,0.15620204333431076,0.36254795666568995,-0.3375328301300051,74.6114148373911,26.298228816882244,0.10317295666568937,10,-0.13249993324279785,-0.13249993324279785,-0.31499993801116943,-0.341249942779541,-0.1424999237060547,4,-0.0014815153899015998,-2.0909022602021206,5.025000095367432,1.5753455438559723,5.0,7.133362155563702,4.817500114440918,-0.0014815153899015998
1529,2006-10-23,4.952499866485597,5.045000076293945,4.925000190734863,5.005000114440918,36540.0,-0.021728421434943912,-1.2325643288991008,-1.5000136239782142,66.03774535524566,59.98028840423859,-0.12424144783210611,-0.15800773557625902,-0.17522843919770903,-0.22147344382274792,20.53251445955013,0.13749980926513672,0.028225964251230806,0.13924987316131698,-0.07580889289402393,0.3543086392166579,0.03172049013364653,0.24677925618898744,-0.1999307302410287,51.8134633097337,-0.0450284532546803,0.10752938302767061,10,-0.022499799728394443,-0.022499799728394443,-0.22374987602233976,-0.2312498092651376,-0.1224999427795419,0,0.020696610725153386,-2.428583106267153,5.0625,-2.0909022602021206,5.025000095367432,1.5753455438559723,5.0,0.020696610725153386
1530,2006-10-24,4.925000190734863,5.022500038146973,4.925000190734863,5.022500038146973,24412.0,-0.005552685813648983,1.0,1.8571311795533507,60.54690293970391,61.83709781665614,-0.07701440386498071,-0.12510862475664997,-0.1433598880611786,-0.1913923855133488,22.174283041726827,0.09749984741210938,0.03372422991445667,0.10425019264221191,-0.11560087971024746,0.3241012649946713,-0.005675343534018218,0.21417572881844205,-0.14648520609819737,38.09530837734602,-13.156384149409853,0.10992553617622979,10,0.004999876022338867,0.004999876022338867,-0.20062518119812012,-0.2037501335144043,-0.03000020980834961,1,0.03147202578038155,-1.2325643288991008,4.952499866485597,-2.428583106267153,5.0625,-2.0909022602021206,5.025000095367432,0.03147202578038155
1531,2006-10-25,4.949999809265137,4.960000038146973,4.889999866485597,4.960000038146973,20564.0,0.005076064479612397,12.999713904253113,0.10256661058726867,63.46153422925045,63.732236984400565,-0.07151893001557319,-0.14576806607195003,-0.16578610469913269,-0.21108430185802174,22.592145208288724,0.07000017166137606,0.04746444834878272,0.12174983024597186,-0.10523906884442091,0.34873872933636463,0.008255380700775028,0.2352442797911687,-0.1470957271398987,20.33895839394797,-30.57841320151467,0.11349444954519648,10,-0.006249904632568359,-0.01999974250793457,-0.2031247615814209,-0.22874975204467773,-0.07249975204467773,2,0.02777783664656508,1.0,4.925000190734863,-1.2325643288991008,4.952499866485597,-2.428583106267153,5.0625,0.02777783664656508
1532,2006-10-26,4.900000095367432,4.949999809265137,4.889999866485597,4.949999809265137,27732.0,-0.010100952691779574,1.4000114441572453,4.999856952126645,61.111138583261244,65.11495910031853,0.004858304466069718,-0.08683124240358175,-0.11301557752618763,-0.1574108738669011,23.629369667349746,0.05999994277954013,0.06162482477765785,0.06325011253356916,-0.16096258476566483,0.28746280983280315,-0.04885623611604739,0.1753564611831857,-0.07417026160293538,5.063401160825092,-46.61941214925986,0.11210634864961685,10,0.04374980926513672,0.029999971389770508,-0.15312504768371582,-0.17875003814697266,-0.02500009536743164,3,0.031122382200545085,12.999713904253113,4.949999809265137,1.0,4.925000190734863,-1.2325643288991008,4.952499866485597,0.031122382200545085
1533,2006-10-27,4.875,4.90749979019165,4.849999904632568,4.882500171661377,17096.0,-0.0051020601797675535,1.0000165858108387,0.15000429155898032,58.78137303359882,65.21028343933597,0.05701809941458169,-0.057078632552379105,-0.08660638170010593,-0.13092087363115468,24.548876639218076,0.05749988555908203,0.07966919967143937,0.03337502479553223,-0.18965013081191717,0.2564001804029816,-0.07813755300819203,0.14488760259925648,-0.027619959694600738,12.820550440768319,-38.894128887326204,0.11151257780372463,10,0.06874990463256836,0.05500006675720215,-0.12812495231628418,-0.15374994277954102,-0.014999866485596591,4,0.018974402011969094,1.4000114441572453,4.900000095367432,12.999713904253113,4.949999809265137,1.0,4.925000190734863,0.018974402011969094
1534,2006-10-30,4.827499866485597,4.837500095367432,4.807499885559082,4.807499885559082,20792.0,-0.009743617131159676,-2.0000238418806475,-2.666603089834183,55.40540888851666,65.60067539325293,0.11329731009445698,-0.002832315601879465,-0.03822005082956981,-0.08402813884756632,24.637825236924055,0.06750011444091797,0.09514751247409414,-0.01850011348724312,-0.23650787212101498,0.19950764514652874,-0.1275039928041286,0.09050376582964237,0.3575000762939444,9.302310108053854,-42.74243193824345,0.10900387931688581,10,0.14750003814697177,0.10250020027160556,-0.08062481880188077,-0.1062498092651376,0.015000343322753018,0,0.01916110043845287,1.0000165858108387,4.875,1.4000114441572453,4.900000095367432,12.999713904253113,4.949999809265137,0.01916110043845287
1535,2006-10-31,4.9099998474121085,4.912499904632568,4.807499885559082,4.807499885559082,8672.0,0.017089587407191686,-1.0487816224564799,5.125002980234809,62.9393078325114,64.42968209364885,0.05062168437133696,-0.07583120934286836,-0.11845392270680932,-0.16734055569762685,25.24068471622647,0.10500001907348633,0.1128959631562001,0.05549986362457204,-0.15832249544185828,0.26932222269100237,-0.05141131590864312,0.1624110431577872,0.26745009422302335,67.21302248792998,9.484819533329414,0.1069111795332153,10,0.08625006675720304,0.02000021934509366,-0.15312480926513583,-0.1887497901916495,-0.04250001907348544,1,-0.016293263990266538,-2.0000238418806475,4.827499866485597,1.0000165858108387,4.875,1.4000114441572453,4.900000095367432,-0.016293263990266538
1536,2006-11-01,4.875,4.920000076293945,4.875,4.920000076293945,0.0,-0.007128278716863057,1.0,-0.4390252979651877,58.86076751610244,62.92552572711617,0.07378487211049656,-0.03598166420464821,-0.08275687960967648,-0.1314488586048963,25.39263895553452,0.04500007629394531,0.1179236128466048,0.016250014305114746,-0.19554370529035126,0.22804373390058075,-0.08964684549261825,0.12214687410284775,0.2950509405136108,47.36852672297252,-9.833701928330179,0.10589685979773296,11,0.07249999046325684,0.05500006675720215,-0.11812496185302734,-0.15374994277954102,-0.007500171661376953,2,0.004102560190054172,-1.0487816224564799,4.9099998474121085,-2.0000238418806475,4.827499866485597,1.0000165858108387,4.875,0.004102560190054172
1537,2006-11-02,4.824999809265137,4.917500019073486,4.802499771118164,4.802499771118164,4248.0,-0.01025644938151038,-9.222226931717035,-0.5,55.089828224222245,60.24822295582365,0.10329400226884644,0.01892682966349657,-0.03222314187280961,-0.0795611419456197,25.147329125695318,0.11500024795532227,0.12822215610302656,-0.03625016212463361,-0.2450405556801547,0.17254023143088748,-0.14064535890239416,0.06814503465312693,0.3378001101493835,19.148918901370042,-35.33367315003777,0.10439519677776042,11,0.09875011444091797,0.10500025749206543,-0.050624847412109375,-0.10374975204467773,0.13000011444091797,3,0.010880880835375306,1.0,4.875,-1.0487816224564799,4.9099998474121085,-2.0000238418806475,4.827499866485597,0.010880880835375306
1538,2006-11-03,4.855000019073486,4.940000057220459,4.815000057220459,4.815000057220459,40552.0,0.006217660309694173,-5.250005960470162,1.7777730682829653,50.49506134681621,58.521258065998154,0.0455551689315401,-0.0029552263729701878,-0.061410795684132324,-0.10915676445747202,25.208829568832787,0.125,0.10977201829163086,-0.011499953269958674,-0.21368800573833635,0.190688099198419,-0.11259397950414751,0.08959407296423016,0.2933878944091797,38.181919066164056,-11.774950833337265,0.10109402623418864,11,0.05749988555908203,0.07500004768371582,-0.08062505722045898,-0.13374996185302734,0.039999961853027344,4,0.0041194605248076055,-9.222226931717035,4.824999809265137,1.0,4.875,-1.0487816224564799,4.9099998474121085,0.0041194605248076055
1539,2006-11-06,5.0,5.0,4.862500190734863,4.875,51400.0,0.02986611335877698,1.1999969482421875,3.125002980235081,60.4584525654675,58.51143024663855,-0.1028098978074592,-0.13540469125930255,-0.2074427306474078,-0.25258553253832794,25.90267499755069,0.14499998092651367,0.09307461033958031,0.12112503051757795,-0.08197904252820898,0.3242291035633649,0.01957299399468404,0.22267706704047185,0.13455238778808631,100.0,50.5580782483401,0.10155203652289348,11,-0.09875011444091797,-0.06999993324279785,-0.22249996662139893,-0.278749942779541,-0.09999990463256836,0,-0.02799997329711934,-5.250005960470162,4.855000019073486,-9.222226931717035,4.824999809265137,1.0,4.875,-0.02799997329711934
1540,2006-11-07,5.112500190734863,5.112500190734863,4.952499866485597,5.0,89500.0,0.022500038146972656,1.8444453863433912,0.9000015258789062,57.00935967733121,57.79452196309196,-0.20776489610995608,-0.23100148675299437,-0.31847997106362946,-0.3635628989542061,26.74697979210623,0.1600003242492667,0.0703277266139537,0.21537520885467565,-0.0030418685722599648,0.43379228628161126,0.10616667014120829,0.324583747568143,0.008770092386425787,100.0,54.60065159808934,0.10920853871346778,11,-0.1550002098083496,-0.18250012397766113,-0.3350001573562622,-0.3912501335144043,-0.28750038146972656,1,-0.052811730240288624,1.1999969482421875,5.0,-5.250005960470162,4.855000019073486,-9.222226931717035,4.824999809265137,-0.052811730240288624
1541,2006-11-08,5.112500190734863,5.125,5.037499904632568,5.112500190734863,90176.0,0.0,6.000114442664225,0.0,55.62701812595254,57.185175245613216,-0.2037126973300376,-0.2098640155628928,-0.3157779235395566,-0.36186494709388306,27.92004906551311,0.08750009536743164,0.06183541210309862,0.19512519836425746,-0.024362806216719157,0.41461320294523407,0.0853811960737696,0.3048692006547453,-0.3100004196166992,96.12409290111957,51.229350948621615,0.1097440022904881,11,-0.14875030517578125,-0.18250012397766113,-0.3350001573562622,-0.3912501335144043,-0.24250030517578125,2,-0.04792182948770207,1.8444453863433912,5.112500190734863,1.1999969482421875,5.0,-5.250005960470162,4.855000019073486,-0.04792182948770207
1542,2006-11-09,5.105000019073486,5.125,5.019999980926514,5.125,52764.0,-0.0014670261871029266,9.500011920940324,-100.0,52.84281085798163,56.52533500387798,-0.1833571836687895,-0.18258430962810301,-0.30681608097652013,-0.35153557682489733,29.336120218963035,0.10500001907348633,0.06012037859489361,0.16912503242492694,-0.04799910886547831,0.3862491737153322,0.06056296177972431,0.27768710307012956,-0.29605024337768526,93.54839205866021,50.24749854126004,0.10856207064520268,11,-0.1412501335144043,-0.17499995231628418,-0.3400000333786011,-0.38374996185302734,-0.23000001907348633,3,-0.046523053838884665,6.000114442664225,5.112500190734863,1.8444453863433912,5.112500190734863,1.1999969482421875,5.0,-0.046523053838884665
1543,2006-11-10,5.150000095367432,5.150000095367432,5.057499885559082,5.119999885559082,40920.0,0.008814902277338721,5.166637526821902,-1.5000119209403238,64.4688836628925,57.53238775658641,-0.20701616661126288,-0.20584716602756714,-0.3498014450630338,-0.39317655358083226,30.71367226919409,0.09250020980834961,0.055404323585399595,0.1936250925064087,-0.023051328527968096,0.4103015135407855,0.0852868819892203,0.3019633030235971,-0.3347293151855464,100.0,55.38922692052728,0.10833821051718844,11,-0.1737501621246338,-0.2200000286102295,-0.38375020027160645,-0.42875003814697266,-0.22499990463256836,4,-0.03786411030104353,9.500011920940324,5.105000019073486,6.000114442664225,5.112500190734863,1.8444453863433912,5.112500190734863,-0.03786411030104353
1544,2006-11-13,5.147500038146973,5.2150001525878915,5.087500095367432,5.087500095367432,133484.0,-0.0004854479949830681,-3.2500059604701916,1.9999841055392196,66.920133615882,57.97470173251648,-0.17248963681354468,-0.18943173366431143,-0.34342049537106956,-0.38717807593482245,31.078960216328174,0.12750005722045987,0.05641923672309268,0.1761250257492062,-0.0501403811563943,0.4023904326548067,0.06299232229640594,0.28925772920200643,-0.3188400853576656,74.28569871553799,27.65896790396568,0.11313270345280023,11,-0.1387500762939453,-0.2024998664855957,-0.38125014305114746,-0.42624998092651367,-0.24749994277954102,0,-0.049052949072217134,5.166637526821902,5.150000095367432,9.500011920940324,5.105000019073486,6.000114442664225,5.112500190734863,-0.049052949072217134
1545,2006-11-14,5.054999828338623,5.15749979019165,5.017499923706055,5.150000095367432,73944.0,-0.017969928921389267,1.5454600625959096,-1.5833392938034951,57.241372052903245,57.794768903272114,-0.06398707938876047,-0.08245379321971136,-0.24626115788870884,-0.2927995164048047,31.42345869754201,0.1399998664855957,0.0596487352566788,0.07174983024597203,-0.1452519806293635,0.2887516411213076,-0.03675107519169529,0.18025073568363936,-0.20315946356140113,18.987271480583612,-29.685566518600755,0.10850090543766759,11,-0.0462498664855957,-0.1099996566772461,-0.28874993324279785,-0.33374977111816406,-0.1724996566772461,1,-0.030662658404507548,-3.2500059604701916,5.147500038146973,5.166637526821902,5.150000095367432,9.500011920940324,5.105000019073486,-0.030662658404507548
1546,2006-11-15,5.052499771118164,5.099999904632568,5.03249979019165,5.099999904632568,32720.0,-0.0004945711781123574,1.8421020930582743,0.5,61.25456865492752,58.47974006223937,-0.0376166321107787,-0.07991626853751743,-0.23839020495076824,-0.28841657779608987,30.688491762923565,0.06750011444091797,0.07028967752698811,0.06662478446960485,-0.15249000896640297,0.28573957790561266,-0.04293261224839906,0.17618218118760876,-0.17886981907230215,17.72142119037724,-34.96127349443104,0.10955739671800378,11,-0.03749966621398926,-0.10749959945678711,-0.2899998426437378,-0.3312497138977051,-0.2024998664855957,2,-0.04502720874001731,1.5454600625959096,5.054999828338623,-3.2500059604701916,5.147500038146973,5.166637526821902,5.150000095367432,-0.04502720874001731
1547,2006-11-16,5.045000076293945,5.050000190734863,5.0,5.050000190734863,39972.0,-0.0014843533229015327,18.999618539004388,0.10526527129448376,62.878778026792496,59.85570858223674,0.004885722411307469,-0.07466975760796934,-0.22549602528328272,-0.2781004685497219,28.79467817107616,0.05249977111816406,0.06812070708539508,0.058125090599060236,-0.1619221016925998,0.27817228289072027,-0.051898505546770224,0.1681486867448907,-0.15088791221556175,20.93025318926199,-35.27478211956994,0.11002359614583002,11,-0.006249904632568359,-0.09999990463256836,-0.28437507152557373,-0.32375001907348633,-0.19500017166137695,3,-0.0346878469947256,1.8421020930582743,5.052499771118164,1.5454600625959096,5.054999828338623,-3.2500059604701916,5.147500038146973,-0.0346878469947256
1548,2006-11-17,5.054999828338623,5.085000038146973,5.0349998474121085,5.0349998474121085,100004.0,0.0019821113763041076,-4.000023841880292,-3.999904634751274,68.27307698789257,60.7240001847284,0.029323056715472973,-0.089867781658036,-0.22971267860587652,-0.2863147684579763,26.891917737326075,0.05000019073486417,0.07363157253978603,0.06849985122680646,-0.15102963665517333,0.28802933910878625,-0.04126489271418343,0.17826459516779636,-0.1416343849496693,25.581297351005023,-35.046501106218585,0.10976474394099005,11,0.028750181198121005,-0.096249818801879,-0.29874980449676514,-0.3249998092651367,-0.17999982833862305,4,-0.03560827585582371,18.999618539004388,5.045000076293945,1.8421020930582743,5.052499771118164,1.5454600625959096,5.054999828338623,-0.03560827585582371
1549,2006-11-20,5.054999828338623,5.119999885559082,5.0,5.037499904632568,79440.0,0.0,-1.5945996102811544,0.8749970197648802,63.42591325279512,61.436950582002176,0.042404526794935116,-0.08621531741790989,-0.2221984580842875,-0.28455110123054794,26.294198917925165,0.11999988555908203,0.0879778288738553,0.06337485313415492,-0.15759363293649908,0.2843433392048089,-0.04710938990117253,0.17385909616948236,-0.12353630239773317,34.92057244755541,-23.846710284348525,0.11048424303532717,11,0.052500247955322266,-0.096249818801879,-0.3074997663497925,-0.31999993324279785,-0.1699995994567871,0,-0.025717040953191384,-4.000023841880292,5.054999828338623,18.999618539004388,5.045000076293945,1.8421020930582743,5.052499771118164,-0.025717040953191384
1550,2006-11-21,5.079999923706055,5.0900001525878915,4.977499961853027,4.977499961853027,74840.0,0.004945617451316053,-1.1951264898259368,5.85716621253406,69.33959038841485,62.96056972227577,0.01375604340829284,-0.10435833435273612,-0.23722403261970904,-0.30802343017837686,25.562700774403968,0.11250019073486417,0.1076680013977338,0.0806249618530277,-0.14137485558581275,0.30262477929186815,-0.030374946866392527,0.19162487057244793,-0.13152420016634458,71.9298363025525,11.236518082232863,0.11099990871942038,11,0.016250133514404297,-0.12124991416931064,-0.32312488555908203,-0.3399999141693115,-0.18499994277954102,1,-0.03543303760668293,-1.5945996102811544,5.054999828338623,-4.000023841880292,5.054999828338623,18.999618539004388,5.045000076293945,-0.03543303760668293
1551,2006-11-22,5.087500095367432,5.105000019073486,5.042500019073486,5.085000038146973,47716.0,0.0014764117665391208,2.3333418104599266,0.024390811228239936,76.9230693990295,65.63615400461441,0.002611274790829121,-0.10648889712240184,-0.2356657967538034,-0.31409638724320743,25.261584267232063,0.0625,0.1072951095715684,0.08125011920928937,-0.14281821247765691,0.30531845089623566,-0.030784046634184214,0.19328428505276296,-0.12303290608483053,77.19311747935377,10.780204688223535,0.11203416584347337,11,0.008749961853027344,-0.09750008583068759,-0.330625057220459,-0.3475000858306885,-0.11250019073486328,2,-0.04029482454314315,-1.1951264898259368,5.079999923706055,-1.5945996102811544,5.054999828338623,-4.000023841880292,5.054999828338623,-0.04029482454314315
1552,2006-11-23,5.052499771118164,5.087500095367432,5.050000190734863,5.087500095367432,4692.0,-0.0068796704851441515,1.1428318415280445,-13.999809269502194,70.05070441080932,66.25635630993851,0.032834130305738896,-0.06269214881213436,-0.194809006155932,-0.27685993741582315,24.94419504984768,0.03749990463256836,0.10205696138209053,0.038624811172485174,-0.18054521694517867,0.257794839290149,-0.0709602028863463,0.14820982523131665,-0.07499980926513672,52.631473277027474,-16.635657704640586,0.10958501405883182,11,0.04375028610229492,-0.04374980926513672,-0.22624969482421875,-0.27124977111816406,-0.11999988555908203,3,-0.04007914411855196,2.3333418104599266,5.087500095367432,-1.1951264898259368,5.079999923706055,-1.5945996102811544,5.054999828338623,-0.04007914411855196
1553,2006-11-24,4.96750020980835,5.050000190734863,4.962500095367432,5.050000190734863,71768.0,-0.016823268710609574,1.121214923561541,2.3571204751978856,46.242801969969754,63.958875015948266,0.09970913673510928,0.031191834543749408,-0.10425577201717662,-0.19005589845630766,24.711467367401745,0.08999967575073242,0.09573873625826934,-0.05099976062774658,-0.261565504494806,0.15956598323931281,-0.15628263256127628,0.054283111305783116,0.2474999427795419,3.1746800645471853,-59.63532737171548,0.10528287193352967,11,0.0924997329711914,0.041249752044677734,-0.04875016212463379,-0.0937502384185791,-0.05500030517578125,4,-0.023653809806344128,1.1428318415280445,5.052499771118164,2.3333418104599266,5.087500095367432,-1.1951264898259368,5.079999923706055,-0.023653809806344128
1554,2006-11-27,4.920000076293945,5.010000228881836,4.914999961853027,5.0,33592.0,-0.00956218047472146,-1.1111134658585173,0.9696962691096148,23.809529988166673,60.24422589764421,0.1246533166010444,0.0906234815496969,-0.050591691000403394,-0.1421268743756201,24.781014150414965,0.0950002670288086,0.09088262672733904,-0.10312490463256818,-0.299619744165744,0.09336993490060763,-0.20137232439915653,-0.004877484865979831,0.2899500751495374,2.6316383868854762,-53.18250787455194,0.098247419766588,11,0.09749984741210938,0.08874988555908203,0.009999990463256836,-0.046250104904174805,0.005000114440917969,0,-0.009146356828482416,1.121214923561541,4.96750020980835,1.1428318415280445,5.052499771118164,2.3333418104599266,5.087500095367432,-0.009146356828482416
1555,2006-11-28,4.829999923706055,4.925000190734863,4.824999809265137,4.9099998474121085,111200.0,-0.018292713656964943,-1.2222269317170347,0.9999999999999889,19.125684768742033,55.563238799179146,0.20046148146340048,0.18374356883568055,0.04110752644538973,-0.052576084991779126,24.26379683817809,0.10000038146972656,0.06950350308320985,-0.18912506103515625,-0.3981722966085428,0.01992217453823031,-0.29364867882184953,-0.08460144324846297,0.3681522201538101,1.785753819377626,-46.908229966297945,0.10452361778669335,11,0.1424999237060547,0.17875003814697266,0.10000014305114746,0.04375004768371582,0.2024998664855957,1,0.011387226924339133,-1.1111134658585173,4.920000076293945,1.121214923561541,4.96750020980835,1.1428318415280445,5.052499771118164,0.011387226924339133
1556,2006-11-29,4.894999980926514,4.934999942779541,4.832499980926514,4.832499980926514,36892.0,0.013457568995277391,-2.279998779296875,-0.7812507450587789,29.6116603736549,51.86689239327497,0.12378824526285115,0.12682085626565964,-0.021161353966519414,-0.11685374241064128,23.626783214525393,0.10500001907348633,0.04630120791662051,-0.12512500286102313,-0.33144287320606924,0.08119286748402299,-0.22828393803354619,-0.02196606768850007,0.2807630228576672,26.66670299707722,-15.677953597908004,0.10315893517252306,11,0.0774998664855957,0.11374998092651367,0.03500008583068848,-0.021250009536743164,0.17999982833862305,2,0.0,-1.2222269317170347,4.829999923706055,-1.1111134658585173,4.920000076293945,1.121214923561541,4.96750020980835,0.0
1557,2006-11-30,4.877500057220459,4.925000190734863,4.8400001525878915,4.925000190734863,37932.0,-0.003575061036617644,2.5789389148220274,-0.7600021362304688,22.051289073733187,46.73113818059059,0.12854779771667602,0.15647836054281505,0.0002928191165914029,-0.09904518883005409,23.8032168559582,0.08500003814697177,0.03535250512640964,-0.1452499389648434,-0.34223979943419813,0.051739921504511344,-0.24374486919952076,-0.046755008730166026,0.27721715489257903,23.33340397575552,-11.234171050350692,0.09849493023467744,11,0.09499979019165039,0.13124990463256836,0.05937492847442627,0.009999990463256836,0.19749975204467773,3,0.019989717328198653,-2.279998779296875,4.894999980926514,-1.2222269317170347,4.829999923706055,-1.1111134658585173,4.920000076293945,0.019989717328198653
1558,2006-12-01,4.875,4.90500020980835,4.8400001525878915,4.8400001525878915,26616.0,-0.000512569388237738,-2.7143051771118545,-0.7368368217637719,22.051289073733187,42.13395771625037,0.11491420269597885,0.16923010673751815,0.006477231669535399,-0.09612814981803552,23.804789451467425,0.0650000572204581,0.020475413863266567,-0.14874999523162824,-0.34232782179276455,0.04482783132950807,-0.24553890851219684,-0.05196108195105964,0.2599341679421636,27.027068824199556,-2.412479520012557,0.09678891328056836,12,0.08999991416931152,0.13374996185302734,0.061874985694885254,0.01250004768371582,0.25500011444091797,4,0.01179484831981159,2.5789389148220274,4.877500057220459,-2.279998779296875,4.894999980926514,-1.2222269317170347,4.829999923706055,0.01179484831981159
1559,2006-12-04,4.860000133514403,4.867499828338623,4.8125,4.832499980926514,62752.0,-0.0030768956893530985,1.5882550937976843,0.7857220708446813,26.219540561411932,37.342841068805605,0.11101934020245086,0.18256390576748238,0.025466085019016482,-0.08087412932213933,23.440152084707442,0.0625,0.0034352645532607085,-0.15674986839294558,-0.3636130256808112,0.05011328889492006,-0.26018144703687796,-0.053318289749013204,0.2563379729071382,38.775637307755964,7.682898383584462,0.10343157864393274,12,0.09874987602233976,0.14874982833862394,0.07687485218048185,0.02749991416931241,0.2999997138977051,0,0.010802421744009472,-2.7143051771118545,4.875,2.5789389148220274,4.877500057220459,-2.279998779296875,4.894999980926514,0.010802421744009472
1560,2006-12-05,4.84250020980835,4.869999885559082,4.809999942779541,4.824999809265137,64832.0,-0.003600807248002935,-1.526306279174823,0.636374670550721,25.294152626140345,31.606294760706817,0.10201501577130578,0.18846148822764341,0.04602793811252415,-0.06361841282751257,22.29403999891504,0.059999942779541016,-0.019892974614906578,-0.16074979305267334,-0.37635841979921825,0.05485883369387157,-0.26855410642594624,-0.05294547967940044,0.2495308480994689,26.000213623046875,-6.503670863797041,0.10780431337327251,12,0.10624980926513672,0.16624975204467773,0.10999977588653564,0.04499983787536621,0.36499977111816406,1,0.01703664994364118,1.5882550937976843,4.860000133514403,-2.7143051771118545,4.875,2.5789389148220274,4.877500057220459,0.01703664994364118
1561,2006-12-06,4.867499828338623,4.885000228881836,4.800000190734863,4.885000228881836,57904.0,0.005162543613242976,8.714067736573936,-1.0,29.943458381510993,27.14993409078478,0.047524200882443246,0.15195685554170968,0.023637925970300344,-0.08704279532648762,20.939958845068947,0.08500003814697266,-0.03922061342517402,-0.12350015640258771,-0.3408065746038549,0.09380626179867946,-0.23215336550322085,-0.014846947301954572,0.19632811805636763,53.99971008300781,19.204344465430992,0.1086532091006334,12,0.057500362396240234,0.1400003433227539,0.09562516212463379,0.020000219345092773,0.44500017166137695,2,0.03389829844315484,-1.526306279174823,4.84250020980835,1.5882550937976843,4.860000133514403,-2.7143051771118545,4.875,0.03389829844315484
1562,2006-12-07,4.867499828338623,4.882500171661377,4.817500114440918,4.882500171661377,123328.0,0.0,7.66647593616886,0.8571428571428571,28.323693686343603,25.158922059270765,0.02069895365579555,0.14045272261916253,0.028557996799898788,-0.08525197326061296,19.730064234667104,0.06500005722045898,-0.06604983040112611,-0.1116251468658449,-0.32865817412847154,0.10540788039678173,-0.22014166049715822,-0.003108633234531588,0.16466878737715263,64.285357468858,27.154419372621646,0.10851651363131326,12,0.03750038146972656,0.1400003433227539,0.07125020027160645,0.020000219345092773,0.4250001907348633,3,0.04262968428235925,8.714067736573936,4.867499828338623,-1.526306279174823,4.84250020980835,1.5882550937976843,4.860000133514403,0.04262968428235925
1563,2006-12-08,4.954999923706055,4.962500095367432,4.864999771118164,4.864999771118164,45988.0,0.01797639413524066,-1.1666701987877761,-5.999872846334796,40.38462420187086,27.000599194126785,-0.07684148203414765,0.03962632044133407,-0.05443513333908356,-0.17123261747852414,18.33622621209039,0.09750032424926758,-0.09714813766126795,-0.014375042915344416,-0.2160643813883132,0.18731429555762436,-0.1152197121518288,0.08646962632113997,0.04930848101201146,95.38450703812057,55.579127548152684,0.10084466923648439,12,-0.07374978065490723,0.052500247955322266,-0.02812492847442627,-0.06749987602233887,0.38250017166137695,4,0.024217938931738514,7.66647593616886,4.867499828338623,8.714067736573936,4.867499828338623,-1.526306279174823,4.84250020980835,0.024217938931738514
1564,2006-12-11,4.894999980926514,4.989999771118164,4.875,4.989999771118164,21260.0,-0.012108969465869257,1.4210531599315361,-1.0555514347475947,33.33333333333333,28.579226812414703,-0.023200522441940485,0.08404890666012221,0.010676428290377515,-0.1096475142807023,16.562295220194116,0.11499977111816406,-0.12530300614040435,-0.06174998283386213,-0.2474710993960274,0.12397113372830315,-0.15461054111494477,0.031110575447220512,-0.09499979019165039,50.0,13.669158850502924,0.09286055828108274,12,0.0,0.11250019073486328,0.026250004768371582,-0.0074999332427978516,0.36500024795532227,0,0.048008199066412294,-1.1666701987877761,4.954999923706055,7.66647593616886,4.867499828338623,8.714067736573936,4.867499828338623,0.048008199066412294
1565,2006-12-12,4.900000095367432,4.947500228881836,4.852499961853027,4.947500228881836,40024.0,0.0010214738427785086,3.0,0.5000025096747963,33.031667178745394,28.959227568535873,-0.019251378876464997,0.0704533896412256,0.010951424973575818,-0.11181976691145934,15.456578626408286,0.0950002670288086,-0.13428476373960052,-0.04899988174438441,-0.23034273713925302,0.1323429736504842,-0.13967130944181871,0.04167154595304989,-0.09619991302490227,52.63164499144201,20.582719664429007,0.09067142769743436,12,-0.005000114440917969,0.10750007629394531,0.01562488079071045,-0.01250004768371582,0.2774996757507324,1,0.053061172853952954,1.4210531599315361,4.894999980926514,-1.1666701987877761,4.954999923706055,7.66647593616886,4.867499828338623,0.053061172853952954
1566,2006-12-13,4.824999809265137,4.900000095367432,4.804999828338623,4.900000095367432,28300.0,-0.015306180539302772,1.533330790211524,1.5789489534708627,30.80168233053965,29.93149348595881,0.05003709629559161,0.13442827156271075,0.08885217148298352,-0.03372042886699411,14.102513814665043,0.0950002670288086,-0.1322359504410695,-0.11262516975402814,-0.2951691058338115,0.06991876632575522,-0.20389713779391982,-0.02135320171413646,0.16499996185302734,10.810803844597434,-17.864792827312375,0.09127196803989156,12,0.07000017166137695,0.18250036239624023,0.11875021457672119,0.0625002384185791,0.35000038146972656,2,0.07927465011022106,3.0,4.900000095367432,1.4210531599315361,4.894999980926514,-1.1666701987877761,4.954999923706055,0.07927465011022106
1567,2006-12-14,4.869999885559082,4.869999885559082,4.75,4.7775001525878915,59064.0,0.009326441051362266,1.5945996102811544,-1.2333250681874417,41.17644520431492,32.05651083380123,0.0043150064868733295,0.07973337121128843,0.047818826136977854,-0.07460979487230457,13.296594776877319,0.11999988555908203,-0.1164984110841587,-0.058875083923339844,-0.23645730165596657,0.11870713380928688,-0.14766619278965365,0.029916024942973962,0.11629988670349078,50.0,17.35106988645081,0.08879110886631351,12,0.0,0.11250019073486328,0.07687509059906006,0.01750016212463379,0.35500001907348633,3,0.09086244863229975,1.533330790211524,4.824999809265137,3.0,4.900000095367432,1.4210531599315361,4.894999980926514,0.09086244863229975
1568,2006-12-15,4.875,4.894999980926514,4.827499866485597,4.894999980926514,14500.0,0.0010267175684632868,5.750017881410397,-0.21621663419009826,45.58822979426824,34.2085874152297,-0.0007656212027900011,0.06382925523183403,0.04773128091171852,-0.07578765231565043,12.067610800348762,0.06750011444091708,-0.10945729516633307,-0.0448749780654909,-0.2135655354186845,0.1238155792877027,-0.12922025674208726,0.03947030061110546,0.10184778137206951,52.083383003918016,14.991499718765027,0.08434527867659661,12,-0.005000114440917969,0.10750007629394531,0.07187497615814209,0.01250004768371582,0.4250001907348633,4,0.0856410295535357,1.5945996102811544,4.869999885559082,1.533330790211524,4.824999809265137,3.0,4.900000095367432,0.0856410295535357
1569,2006-12-18,4.925000190734863,4.925000190734863,4.897500038146973,4.897500038146973,33460.0,0.01025644938151049,1.0,-1.3750089407052428,60.10640564412547,38.076615528339154,-0.045344365232763195,0.0037844888538360877,0.0032453558651859282,-0.12127677161972272,10.396173728280141,0.05000019073486328,-0.09563117759108142,0.011625194549560902,-0.14470841770343856,0.16795880680256037,-0.06654161157693927,0.08979200067606108,0.04277367938232324,88.60758882439859,45.10614230800531,0.07816680612649975,12,-0.05500030517578125,0.05749988555908203,0.02812480926513672,-0.03750014305114746,0.2849998474121094,0,0.08375632257001375,5.750017881410397,4.875,1.5945996102811544,4.869999885559082,1.533330790211524,4.824999809265137,0.08375632257001375
1570,2006-12-19,4.900000095367432,4.922500133514403,4.875,4.920000076293945,36424.0,-0.00507616129933619,2.799996185317485,-0.7272679983354141,50.5814082432888,40.36972106853669,-0.012661671281007258,0.015397459322735507,0.03374409913647902,-0.09086723507317185,9.007623286646334,0.05000019073486328,-0.08157452313731639,-0.004374909400939764,-0.13962202561561732,0.1308722068137378,-0.07199846750827898,0.06324864870639946,0.059062819945067346,85.71424678884584,38.42751789978616,0.06762355810733887,12,-0.03000020980834961,0.053749799728393555,0.07687497138977051,0.0025000572204598726,0.3575000762939453,1,0.07346941357302339,1.0,4.925000190734863,5.750017881410397,4.875,1.5945996102811544,4.869999885559082,0.07346941357302339
1571,2006-12-20,4.882500171661377,4.925000190734863,4.815000057220459,4.925000190734863,59200.0,-0.0035714129317261367,4.176474548126873,2.125002980235081,50.5814082432888,42.84280046375282,0.008034758173574907,0.017657136825894426,0.05794220592638055,-0.06824421877437103,7.663933787912805,0.1100001335144043,-0.07100913693368316,-0.01162483692169225,-0.11598093546631283,0.09273126162292833,-0.06380288619400254,0.04055321235061804,0.06820022703862172,75.71430128446165,24.348487666550838,0.05217804927231046,12,-0.012500286102294922,0.05249977111816406,0.0943748950958252,0.01999998092651456,0.434999942779541,2,0.06041978271071047,2.799996185317485,4.900000095367432,1.0,4.925000190734863,5.750017881410397,4.875,0.06041978271071047
1572,2006-12-21,4.849999904632568,4.9025001525878915,4.827499866485597,4.9025001525878915,29096.0,-0.006656480468233084,1.8571402621228632,1.2352993975025173,47.28260137183823,43.60924237152698,0.04223284185224063,0.0360574527891071,0.09601455437241668,-0.030917511114060048,6.247629639010159,0.07500028610229492,-0.058347421745710726,-0.03400011062622088,-0.10875244174378551,0.04075222049134375,-0.07137627618500275,0.00337605493256099,0.09267247811943058,31.818004482263845,-21.691819426771985,0.0373761655587823,12,0.019999980926513672,0.08500003814697266,0.13000023365020752,0.052500247955323154,0.5500001907348633,3,0.06701036958616524,4.176474548126873,4.882500171661377,2.799996185317485,4.900000095367432,1.0,4.925000190734863,0.06701036958616524
1573,2006-12-22,4.849999904632568,4.872499942779541,4.800000190734863,4.872499942779541,32412.0,0.0,5.444411477980757,0.4285701310614727,48.87638041477281,45.33624760279804,0.02880099197953534,0.028251758524387327,0.10154034211523921,-0.026321495388458516,5.995585233118668,0.07249975204467773,-0.049004533780574455,-0.028125095367431463,-0.09307201496155226,0.03682182422668934,-0.06059855516449186,0.004348364429628937,0.08496558280935051,39.99977111816406,-14.738751313886013,0.0324734597970605,12,-0.0012497901916503906,0.08500003814697266,0.1418752670288086,0.052500247955323154,0.510000228881835,4,0.0773195891492311,1.8571402621228632,4.849999904632568,4.176474548126873,4.882500171661377,2.799996185317485,4.900000095367432,0.0773195891492311
1574,2006-12-27,4.875,4.917500019073486,4.7775001525878915,4.869999885559082,49884.0,0.005154658940003776,2.1111028694951695,-0.22222693171703473,53.591130528798274,47.62063241947058,0.0007437662074547546,-0.0003082927210424913,0.07900488857823973,-0.04785083050099459,6.053434350851352,0.13999986648559481,-0.03795673268026256,-0.0008749961853027344,-0.06275940370990707,0.0610094113393016,-0.03181719994760446,0.03006720757699899,0.05256686794424237,66.10157437041327,7.408619673675929,0.030942203762302,12,-0.03749990463256836,0.059999942779541016,0.14625000953674405,0.027500152587891513,0.4675002098083496,2,0.08717952630458736,5.444411477980757,4.849999904632568,1.8571402621228632,4.849999904632568,4.176474548126873,4.882500171661377,0.08717952630458736
1575,2006-12-28,4.885000228881836,4.922500133514403,4.832499980926514,4.875,19648.0,0.002051329001402147,1.1176496987512716,2.0,52.00003923675786,49.97600540905038,-0.012972108839539587,-0.006299758465262428,0.07260344966013577,-0.054007488556787386,6.131204998404577,0.09000015258788974,-0.03862267893902693,0.006375217437744496,-0.05169638159583645,0.06444681647132544,-0.02266058207904642,0.03541101695453541,-0.13500022888183594,72.88138880806889,13.033184296669788,0.02903579951679067,12,-0.0475001335144043,0.04249978065490723,0.1481248140335083,0.017499923706055576,0.43249988555908203,3,0.06653015231066384,2.1111028694951695,4.875,5.444411477980757,4.849999904632568,1.8571402621228632,4.849999904632568,0.06653015231066384
1576,2006-12-29,4.894999980926514,4.914999961853027,4.852499961853027,4.914999961853027,20736.0,0.0020470320524359487,5.250005960470162,-1.9999523173755485,53.072634627556525,51.297804233855004,-0.0134081219918043,-0.01718035631153647,0.060509467913481885,-0.06325992771394429,6.31849190681644,0.0625,-0.02940878692888038,0.01637496948242223,-0.041696629551158715,0.07444656851600318,-0.012660830034368686,0.04541076899921315,-0.14154997825622573,81.03437503083038,20.84907619170481,0.02903579951679067,12,-0.04374980926513672,0.03250002861022949,0.1325000524520874,0.007500171661377841,0.41750001907348633,4,0.07405519757862189,1.1176496987512716,4.885000228881836,2.1111028694951695,4.875,5.444411477980757,4.849999904632568,0.07405519757862189
1577,2007-01-02,4.974999904632568,4.997499942779541,4.914999961853027,4.914999961853027,31516.0,0.016343191832027815,-1.7500019868233874,-3.0,52.27271988373869,52.04052535490727,-0.08599025812376304,-0.09433807660468041,-0.021504208973272654,-0.14032328630496593,6.520266483060627,0.10249996185302734,-0.018080189734950736,0.09149990081787074,0.019199330941947146,0.16380047069379433,0.055349615879909386,0.1276501857558321,-0.21816889934539851,89.77270017968104,32.633712761434694,0.03615028493796173,1,-0.08749985694885254,-0.05624985694885254,0.06812512874603271,-0.07249975204467685,0.4375,1,0.06884426459775894,5.250005960470162,4.894999980926514,1.1176496987512716,4.885000228881836,2.1111028694951695,4.875,0.06884426459775894
1578,2007-01-03,4.932499885559082,4.980000019073486,4.925000190734863,4.980000019073486,28612.0,-0.008542717565463986,1.3157757365858556,-0.7916696469017476,54.437847116807305,51.410685518538585,-0.03852773320969671,-0.04986609953931964,0.017237764789672205,-0.09390649195630552,6.732945208128484,0.05499982833862305,0.0012298347142198907,0.04612488746643084,-0.02925966410604186,0.12150943903890354,0.00843261168019449,0.08381716325266719,-0.1660421227722173,70.45449126845295,11.899723624259302,0.03769227578623644,1,-0.04499983787536621,-0.03249979019165039,0.12000012397766113,-0.009999752044677734,0.505000114440918,2,0.09477956830309386,-1.7500019868233874,4.974999904632568,5.250005960470162,4.894999980926514,1.1176496987512716,4.885000228881836,0.09477956830309386
1579,2007-01-04,4.912499904632568,4.987500190734863,4.900000095367432,4.96999979019165,22804.0,-0.004054735203353532,-1.1212271839273122,1.2105205039401696,51.428546516317056,51.5048119933195,-0.02289504883504989,-0.027121854069044993,0.036715991751655075,-0.07026585710538136,6.53764871371113,0.08750009536743164,0.009555550908296517,0.023499917984008967,-0.051673581527444945,0.09867341749546288,-0.01408683177171799,0.06108666773973592,-0.13680045464599644,48.48481345548074,-10.37225981631235,0.03758674975572709,1,-0.02499985694885254,-0.03249979019165039,0.12187504768371582,0.010000228881835938,0.5250000953674316,3,0.09109419594285084,1.3157757365858556,4.932499885559082,-1.7500019868233874,4.974999904632568,5.250005960470162,4.894999980926514,0.09109419594285084
1580,2007-01-05,4.925000190734863,4.962500095367432,4.920000076293945,4.920000076293945,28624.0,0.0025445875511380667,-15.999618539004388,-0.08695868508782115,63.33335028750029,52.92169444267633,-0.03517518055903501,-0.03491463676348783,0.024714981042091466,-0.07993395692967287,6.331798154061641,0.05000019073486328,0.01503769590863957,0.031875205039978205,-0.04158940798413102,0.10533981806408743,-0.004857101472076408,0.06860751155203282,-0.14042872103657267,50.000164426627904,-14.317512535799622,0.03673230651205447,1,-0.03750014305114746,-0.05125021934509277,0.08812475204467773,0.019999980926513672,0.5,4,0.08477157419382575,-1.1212271839273122,4.912499904632568,1.3157757365858556,4.932499885559082,-1.7500019868233874,4.974999904632568,0.08477157419382575
1581,2007-01-08,5.03249979019165,5.125,4.9650001525878915,4.974999904632568,98920.0,0.02182732899361506,-3.129060838747857,11.49971390425329,68.57139743107668,55.287116227036165,-0.13316326730326367,-0.13641301231466585,-0.08183183003678174,-0.18502528901974902,6.940892303208389,0.19999980926513672,0.010895966841412807,0.13112480640411395,0.03593146015209836,0.22631815265612953,0.08352813327810615,0.17872147953012174,-0.23941118157010965,58.88877821552625,-6.940912130071247,0.04759667312600759,1,-0.08124971389770508,-0.09499979019165039,-0.04187488555908203,-0.08749961853027344,0.6125001907348633,0,0.05663195948954303,-15.999618539004388,4.925000190734863,-1.1212271839273122,4.912499904632568,1.3157757365858556,4.932499885559082,0.05663195948954303
1582,2007-01-09,5.074999809265137,5.074999809265137,4.96999979019165,5.050000190734863,185652.0,0.008445110947906898,7.400129701686122,0.4347768397658103,71.05259459437754,57.751140024770024,-0.15688920867705214,-0.17135611009573726,-0.12125367553356536,-0.22448619452763197,7.582902657030422,0.10500001907348633,0.01550369707303556,0.16324982643127406,0.04195100939202323,0.2845486434705249,0.10260041791164909,0.22389923495089903,-0.26199651716088823,77.7776835876819,9.787447208317516,0.06064940851962538,1,-0.1237497329711914,-0.13749980926513672,-0.08437490463256836,-0.12999963760375977,0.6750001907348633,1,0.046798068898696865,-3.129060838747857,5.03249979019165,-15.999618539004388,4.925000190734863,-1.1212271839273122,4.912499904632568,0.046798068898696865
1583,2007-01-10,5.074999809265137,5.112500190734863,5.002500057220459,5.112500190734863,29284.0,0.0,4.8666141091500945,-1.5000381475547417,67.64700602497504,59.31290396878966,-0.13590881884959938,-0.17065462081278326,-0.11730608558394273,-0.22197508266348542,8.237879857737909,0.1100001335144043,0.022156742677231556,0.15724983215332067,0.01661322380287089,0.29788644050377044,0.08693152797809578,0.22756813632854556,-0.24327671468714307,77.7776835876819,11.883362294730276,0.070318304175225,1,-0.09624981880187988,-0.13749980926513672,-0.08437490463256836,-0.12999963760375977,0.7650003433227548,2,0.06650248434517714,7.400129701686122,5.074999809265137,-3.129060838747857,5.03249979019165,-15.999618539004388,4.925000190734863,0.06650248434517714
1584,2007-01-11,5.130000114440918,5.175000190734863,5.0625,5.110000133514403,100176.0,0.010837498964112235,1.0454555306540898,-0.5333273994201956,75.27470512101698,61.89897795592956,-0.16867096884732025,-0.21834107053429186,-0.16610699614898206,-0.2741189585800594,8.798951019842875,0.11250019073486328,0.03563515558196784,0.20050013065338135,0.03146577134846673,0.36953448995829596,0.11598295100092404,0.28501731030583866,-0.28068040553760376,82.35291917707293,18.182232271875122,0.08451717965245727,1,-0.11625003814697266,-0.16750001907348633,-0.14312517642974854,-0.18499994277954102,0.7199997901916495,3,0.059941496822479845,4.8666141091500945,5.074999809265137,7.400129701686122,5.074999809265137,-3.129060838747857,5.03249979019165,0.059941496822479845
1585,2007-01-12,5.1599998474121085,5.2224998474121085,5.125,5.182499885559082,49572.0,0.005847901033518843,-1.1081108946006222,-1.1250029802350754,79.6790963863409,64.8552514846834,-0.17384095533715538,-0.24017757858367617,-0.19209054477972565,-0.3008592223470554,9.81865245561572,0.09749984741210849,0.05058259591222658,0.21749987602233833,0.02036253696911139,0.4146372150755653,0.11893120649572442,0.31606854554895225,-0.2846256999622705,75.72812657402727,12.479884415929341,0.09856866952661367,1,-0.09874987602233798,-0.1737499237060538,-0.17624986171722323,-0.21499967575073153,0.7650003433227539,4,0.05377910092905647,1.0454555306540898,5.130000114440918,4.8666141091500945,5.074999809265137,7.400129701686122,5.074999809265137,0.05377910092905647
1586,2007-01-15,5.207499980926514,5.224999904632568,5.137499809265137,5.224999904632568,29964.0,0.009205452503691092,9.000054495912806,0.7777730682829346,87.0466341725666,68.71901973899759,-0.19260583160672873,-0.27147093444878756,-0.2338114109118914,-0.3453893590910795,11.440155359963363,0.08750009536743164,0.06395282003061986,0.24587500095367432,0.02406272018607325,0.4676872817212754,0.13496886056987378,0.35678114133747485,-0.2974132634804487,93.13728790105726,24.842879040733493,0.1109061403838005,1,-0.14499998092651367,-0.2200000286102295,-0.22874999046325684,-0.2624998092651367,0.6675000190734863,0,0.04176672311185525,-1.1081108946006222,5.1599998474121085,1.0454555306540898,5.130000114440918,4.8666141091500945,5.074999809265137,0.04176672311185525
1587,2007-01-16,5.3125,5.5,5.177499771118164,5.224999904632568,260140.0,0.020163229852725673,-2.5342420655760836,-5.000027247956403,89.36170385454805,72.59944826541323,-0.27345337604535214,-0.360081779774184,-0.3300809950299275,-0.4465790654845332,13.026994311233015,0.32250022888183594,0.08204953539480009,0.32875001430511475,0.06174673354052551,0.595753295069704,0.19524837392282013,0.46225165468740936,-0.3646237000915544,62.31155345417043,-9.16694304241846,0.13350164038229476,1,-0.11249995231628418,-0.1875,-0.3462498188018799,-0.36749982833862305,0.6875,1,0.06258823170381445,9.000054495912806,5.207499980926514,-1.1081108946006222,5.1599998474121085,1.0454555306540898,5.130000114440918,0.06258823170381445
1588,2007-01-17,5.292500019073486,5.40749979019165,5.21999979019165,5.295000076293945,78244.0,-0.0037647022920496154,-1.542364004900899,-0.028572051378466603,85.83691268190418,76.42260006158959,-0.2201703703173159,-0.3238014920265524,-0.30237012241416483,-0.42288630652995707,15.020236684014519,0.1875,0.10058201616350715,0.2878750324249264,-0.007141749305352718,0.5828918141552055,0.14036664155978684,0.43538342329006596,-0.26732640115222317,52.57143293108258,-18.778080692490548,0.14750839086513967,1,-0.08249998092651367,-0.16750001907348633,-0.33624982833862305,-0.3474998474121094,0.8299999237060547,2,0.08644307591454758,-2.5342420655760836,5.3125,9.000054495912806,5.207499980926514,-1.1081108946006222,5.1599998474121085,0.08644307591454758
1589,2007-01-18,5.337500095367432,5.367499828338623,5.21750020980835,5.21750020980835,36628.0,0.008502612400901333,-1.4999960263532255,-47.99885561701316,86.6396754880922,79.01219175054425,-0.22187700114179965,-0.35448839785805575,-0.34365191826242203,-0.4656508302268998,17.443597235984505,0.14999961853027344,0.1167648984607137,0.3122501134872433,-0.015219838031345745,0.6397200650058323,0.14851513772794878,0.4759850892465378,-0.24585078395514515,56.66669209798177,-13.890521923303474,0.16373497575929438,1,-0.10500001907348633,-0.21250009536743164,-0.39312493801116943,-0.3924999237060547,0.7125000953674308,3,0.09414520810155946,-1.542364004900899,5.292500019073486,-2.5342420655760836,5.3125,9.000054495912806,5.207499980926514,0.09414520810155946
1590,2007-01-19,5.260000228881836,5.349999904632568,5.212500095367432,5.349999904632568,42764.0,-0.014519881049343653,2.0555623254902167,-0.7499980131766127,76.64235609088169,79.908964934967,-0.10265535048122221,-0.2620719370122089,-0.2668844359353457,-0.38574460676130595,19.73384194649367,0.13749980926513672,0.13523699001615785,0.21675024032592738,-0.12114225053015026,0.554642731182005,0.04780399489788856,0.3856964857539662,-0.11118182106726948,33.793201423802124,-33.974785134888045,0.1689462454280386,1,-0.025000333786010742,-0.13500022888183594,-0.3087501525878906,-0.315000057220459,0.8999996185302725,4,0.11216723385507388,-1.4999960263532255,5.337500095367432,-1.542364004900899,5.292500019073486,-2.5342420655760836,5.3125,0.11216723385507388
1591,2007-01-22,5.177499771118164,5.304999828338623,5.170000076293945,5.210000038146973,20640.0,-0.015684496991212105,-4.6842411709197505,0.3611153791133976,64.72725280258678,79.20614918032359,0.0028791536469698897,-0.16478636345502728,-0.1860901250322078,-0.30069432417541186,21.232048008730292,0.13499975204467773,0.15709558555689007,0.1194998025894165,-0.2145802714372156,0.4535798766160486,-0.04754023442389954,0.28653983960273255,0.32250022888183594,2.272635320636939,-60.12133893307905,0.16704003701331616,1,0.07375025749206543,-0.05249977111816406,-0.22624969482421875,-0.2324995994567871,0.507500171661377,0,0.1443747856420019,2.0555623254902167,5.260000228881836,-1.4999960263532255,5.337500095367432,-1.542364004900899,5.292500019073486,0.1443747856420019
1592,2007-01-23,5.175000190734863,5.25,5.125,5.25,9972.0,-0.0004827774975952881,2.3333418104599266,2.3076674785058247,68.7258911883444,79.32602530958687,0.023529962556334105,-0.14407707484251286,-0.18511912396192187,-0.2962323417507502,22.577136730631246,0.125,0.174928340258381,0.10075020790100098,-0.22216052490294924,0.4236609407049512,-0.06070515850097369,0.26220557430297564,0.318399810791016,17.69919570593051,-41.87100083094283,0.16145536640197494,1,0.10624980926513672,-0.05000019073486328,-0.22375011444091797,-0.23000001907348633,0.5999999046325692,1,0.13526565864063,-4.6842411709197505,5.177499771118164,2.0555623254902167,5.260000228881836,-1.4999960263532255,5.337500095367432,0.13526565864063
1593,2007-01-24,5.224999904632568,5.235000133514403,5.137499809265137,5.199999809265137,25756.0,0.009661780107220741,3.3332944804129614,-0.33333545261498165,73.06273841865965,79.08025123154717,-0.0033018483384932296,-0.17343432737904596,-0.23754864103185191,-0.34395898501686073,23.691245766941087,0.09750032424926669,0.18394253575358732,0.13199992179870623,-0.17942974004416978,0.44342958364158225,-0.023714909122731775,0.28771475272014424,0.2536640968322761,41.23710326628769,-18.9200739783047,0.15571483092143798,1,0.08750009536743164,-0.08624982833862305,-0.2987499237060547,-0.2799997329711914,0.4524998664855957,2,0.1483253798110702,2.3333418104599266,5.175000190734863,-4.6842411709197505,5.177499771118164,2.0555623254902167,5.260000228881836,0.1483253798110702
1594,2007-01-25,5.300000190734863,5.324999809265137,5.224999904632568,5.25,62216.0,0.0143541220040595,1.000009536797734,2.0,75.33784567482789,78.59789004137905,-0.05772171659553749,-0.22657895238886283,-0.31407672105953743,-0.41530888398273014,25.689462068119234,0.09999990463256836,0.19067193408364602,0.185750198364258,-0.12101180376295417,0.49251220049147015,0.03236919730065235,0.3391311994278636,0.16451725067138767,77.77789551539762,15.661104270749071,0.15338100106360586,1,0.012499809265136719,-0.16125011444091797,-0.3737502098083496,-0.35500001907348633,0.49249982833862305,3,0.1551886268763767,3.3332944804129614,5.224999904632568,2.3333418104599266,5.175000190734863,-4.6842411709197505,5.177499771118164,0.1551886268763767
1595,2007-01-26,5.210000038146973,5.324999809265137,5.210000038146973,5.25,22200.0,-0.016981160254526673,-4.749994039529838,-0.7999961853172862,62.28374867096139,75.84645831897846,0.04483133008652462,-0.11697983979589832,-0.22369965736902486,-0.3212664408651591,27.78540854245768,0.11499977111816406,0.19967065059164923,0.07950005531311,-0.21008050221380703,0.369080612840027,-0.06529022345034896,0.22429033407656895,0.24093670560302805,42.50005960470162,-19.197839271397825,0.1447902787634585,1,0.10249996185302734,-0.07124996185302734,-0.283750057220459,-0.2649998664855957,0.4025001525878906,4,0.16122843501679718,1.000009536797734,5.300000190734863,3.3332944804129614,5.224999904632568,2.3333418104599266,5.175000190734863,0.16122843501679718
1596,2007-01-29,5.257500171661377,5.324999809265137,5.252500057220459,5.289999961853027,45536.0,0.00911710809340005,-2.411751506243759,0.8124955296473786,62.54297266987354,72.86659929845908,0.005777123634529424,-0.14327573450545472,-0.2701825563414637,-0.36408769208901326,29.99462256867529,0.11499977111816406,0.20184177256797753,0.10887517929077184,-0.16350951357589238,0.38125987215743606,-0.027317167142560272,0.24506752572410395,0.18039910233862333,66.25014901175405,6.314164194646139,0.13619234643333225,1,0.008749723434448242,-0.11875009536743164,-0.34562528133392334,-0.3125,0.554999828338623,0,0.17165946672057664,-4.749994039529838,5.210000038146973,1.000009536797734,5.300000190734863,3.3332944804129614,5.224999904632568,0.17165946672057664
1597,2007-01-30,5.317500114440918,5.349999904632568,5.227499961853027,5.262499809265137,139596.0,0.011412256932096465,1.0416676600783603,-1.6923280073946916,65.39683731474506,70.59547981321917,-0.05971906141242478,-0.1858283042632003,-0.3282053122591364,-0.4190123549006639,32.31071459409807,0.12249994277954102,0.20108037914438448,0.15175011157989537,-0.11772367013066187,0.4212238932904526,0.01701322072461675,0.286487002435174,0.1078831885990823,84.70598795004993,25.91040640822115,0.13473689085527876,1,-0.07125020027160645,-0.17875003814697266,-0.41500020027160645,-0.372499942779541,0.43249988555908203,1,0.06911139077187634,-2.411751506243759,5.257500171661377,-4.749994039529838,5.210000038146973,1.000009536797734,5.300000190734863,0.06911139077187634
1598,2007-01-31,5.400000095367432,5.417500019073486,5.300000190734863,5.300000190734863,210480.0,0.01551480567014285,-1.3499988079059677,1.8181699958385351,66.56441484478805,68.36489529729648,-0.14009949116293452,-0.24401956520528856,-0.40805105524491925,-0.4958259596793493,34.89926478165829,0.11749982833862305,0.19439572032975683,0.21087508201599103,-0.05448117571230693,0.476231339744289,0.07819695315184205,0.34355321088014,-0.27500009536743164,91.56630105317826,34.27374535635441,0.13267812886414898,1,-0.12875008583068848,-0.26125001907348633,-0.4975001811981201,-0.4549999237060547,0.46250009536743075,2,0.06944444321801169,1.0416676600783603,5.317500114440918,-2.411751506243759,5.257500171661377,-4.749994039529838,5.210000038146973,0.06944444321801169
1599,2007-02-01,5.360000133514403,5.425000190734863,5.304999828338623,5.425000190734863,49240.0,-0.007407400212333992,2.692315592561347,-0.6500011920940413,62.12122525721741,66.75143631577822,-0.10792133806948456,-0.1778958600249343,-0.3658069338661125,-0.44951613742367247,37.99531587101137,0.12000036239624023,0.1721187254895975,0.14850010871887154,-0.09304329039931769,0.39004350783706077,0.027728409159776923,0.26927180827796615,-0.22915013313293375,69.76743670268407,14.195200757094725,0.12077169955909471,2,-0.08500003814697177,-0.2212500572204581,-0.4681251049041739,-0.41499996185302646,0.46250009536743253,3,0.05923500554011829,-1.3499988079059677,5.400000095367432,1.0416676600783603,5.317500114440918,-2.411751506243759,5.257500171661377,0.05923500554011829
1600,2007-02-02,5.34250020980835,5.422500133514403,5.295000076293945,5.385000228881836,54568.0,-0.0032649110578621965,1.1702169104965379,0.6538458716942287,58.490579618002485,66.0584726286022,-0.08659443536266132,-0.13440518221052677,-0.34702588267065515,-0.42474610877340524,41.19714337875404,0.1275000572204581,0.15283556335928772,0.11012518405914307,-0.09685503118337291,0.31710539930165904,0.006635076437885523,0.2136152916804006,-0.19988420181274424,58.22790616821347,7.101404740059955,0.10349010762125789,2,-0.06750011444091797,-0.17625021934509277,-0.4562501907348633,-0.38375020027160556,0.4874997138977051,4,0.08423019028412537,2.692315592561347,5.360000133514403,-1.3499988079059677,5.400000095367432,1.0416676600783603,5.317500114440918,0.08423019028412537
1601,2007-02-05,5.317500114440918,5.387499809265137,5.300000190734863,5.337500095367432,23764.0,-0.004679474849908938,-2.1818142410029218,0.470587575312188,50.3496582778913,64.01666897188518,-0.04430610828964632,-0.09165818150539806,-0.32125053897491274,-0.3931462418097711,42.768025250821324,0.08749961853027344,0.12631435739475005,0.0708750724792484,-0.11647697824665215,0.25822712320514896,-0.022800952883701875,0.16455109784219868,-0.16358873913574268,45.56964470240567,-3.970920176297412,0.09367602536295012,2,-0.03625011444091797,-0.1412501335144043,-0.43500006198883057,-0.3587501049041739,0.5425000190734854,0,0.05547721108511183,1.1702169104965379,5.34250020980835,2.692315592561347,5.360000133514403,-1.3499988079059677,5.400000095367432,0.05547721108511183
1602,2007-02-06,5.3125,5.375,5.302499771118164,5.324999809265137,40556.0,-0.000940312991689285,-3.46151588955075,0.6249910592947572,51.42856948229811,61.612872423400574,-0.019836526469126703,-0.07162510647288478,-0.31438895633962183,-0.3829853860025896,44.42379953122006,0.07250022888183594,0.10991670311080881,0.053999948501586736,-0.11693723872882078,0.22493713573199425,-0.03146864511361702,0.1394685421167905,-0.14774507207763676,13.461467923559404,-34.221159466582414,0.08546859361520387,2,0.005000114440917969,-0.11249995231628418,-0.42312490940093994,-0.35374999046325595,0.39750003814697266,1,0.09411764705882364,-2.1818142410029218,5.317500114440918,1.1702169104965379,5.34250020980835,2.692315592561347,5.360000133514403,0.09411764705882364
1603,2007-02-07,5.412499904632568,5.5,5.360000133514403,5.375,145664.0,0.018823511460248188,-3.148166462979494,-3.0000381475547417,54.96687403290491,59.34943112985358,-0.10107126335752792,-0.15288228108387258,-0.4085867965563974,-0.47691123795178836,46.096929129072294,0.1875,0.1124551855056648,0.13712484836578387,-0.023885794985368136,0.2981354917169359,0.05661952669020742,0.21763017004136032,-0.23733516619770523,57.3170107648936,10.325876206276256,0.08050532167557609,2,-0.05749988555908203,-0.21249985694885254,-0.5093748569488525,-0.42999982833862305,0.3475003242492676,2,0.06235567691716071,-3.46151588955075,5.3125,-2.1818142410029218,5.317500114440918,1.1702169104965379,5.34250020980835,0.06235567691716071
1604,2007-02-08,5.4375,5.497499942779541,5.349999904632568,5.417500019073486,47264.0,0.004618955345575992,1.1071454116300694,0.5333341810459926,62.63342949261836,59.388284554482134,-0.116798476224659,-0.16196826862022995,-0.42584339265978244,-0.495111312334954,47.2813961886796,0.14750003814697266,0.11448696065084452,0.14674994945526088,-0.014536878559369804,0.30803677746989155,0.06610653544794509,0.22739336346257666,-0.24284514587122885,69.5121837754352,19.99024137278736,0.08064341400731542,2,-0.07375001907348633,-0.23749995231628418,-0.5437499284744263,-0.4549999237060547,0.2325000762939453,3,0.07816095461790562,-3.148166462979494,5.412499904632568,-3.46151588955075,5.3125,-2.1818142410029218,5.317500114440918,0.07816095461790562
1605,2007-02-09,5.4375,5.487500190734863,5.377500057220459,5.487500190734863,26416.0,0.0,3.399988555951859,-2.5000119209403238,70.96776426397095,60.32437250938184,-0.09066867438268922,-0.14768456943447195,-0.415038821397391,-0.4899986370721843,48.17810986730286,0.1100001335144043,0.10942886157779874,0.13287494182586634,-0.028796238136120422,0.2945461217878531,0.05203935184487296,0.21371053180685973,-0.22452443711895498,68.74997019764919,12.703910346074117,0.08083558998099337,2,-0.07375001907348633,-0.22749996185302734,-0.5537499189376831,-0.4549999237060547,0.4250001907348624,4,0.07080463979436069,1.1071454116300694,5.4375,-3.148166462979494,5.412499904632568,-3.46151588955075,5.3125,0.07080463979436069
1606,2007-02-12,5.425000190734863,5.46999979019165,5.387499809265137,5.46999979019165,34608.0,-0.002298815497036588,2.666698456093503,0.8999885559518587,69.84126623705917,60.81819794519452,-0.05801077205707639,-0.12443454010503441,-0.3937523896079176,-0.4722871846936778,49.10511841411968,0.08249998092651367,0.09486730448140168,0.10950012207031268,-0.05391412995856726,0.2729143740991926,0.027792996055873154,0.1912072480847522,-0.1948031616266812,62.02545703883261,1.0821481667890538,0.08170712601443984,2,-0.027500152587890625,-0.19250011444091797,-0.5443751811981201,-0.44250011444091797,0.6299996376037589,0,0.07465432603354993,3.399988555951859,5.4375,1.1071454116300694,5.4375,-3.148166462979494,5.412499904632568,0.07465432603354993
1607,2007-02-13,5.644999980926514,5.860000133514403,5.447500228881836,5.449999809265137,705404.0,0.04055295529157377,-3.1250128150413925,-4.333375719235782,76.24999850988424,61.89437390798299,-0.25330721345179974,-0.3354455149450555,-0.6016638182100822,-0.6850645299690221,49.13011444741458,0.4349999427795401,0.1055386918956227,0.3128749132156372,0.09288524154798772,0.5328645848832867,0.20288007738181246,0.42286974904946195,-0.3986147735648222,57.84312625520324,-5.36184877980638,0.10999483583382469,2,-0.06749987602233887,-0.23000001907348633,-0.700624942779541,-0.6624999046325684,0.4050002098083487,1,0.03808682963938681,2.666698456093503,5.425000190734863,3.399988555951859,5.4375,1.1071454116300694,5.4375,0.03808682963938681
1608,2007-02-14,5.75,5.75,5.587500095367432,5.699999809265138,550324.0,0.018600534885431896,5.499971389879647,0.25641100881536183,77.10842473670543,63.55961829459277,-0.3390984789359113,-0.4262684126911367,-0.6930255338219515,-0.7823178779784401,49.15646129740859,0.16249990463256836,0.11701550069619415,0.39499993324279803,0.10755660529217259,0.6824432611934235,0.25127826926748487,0.5387215972181112,-0.4545255985460912,78.4313560494715,16.364623374216187,0.14372166397531277,2,-0.1724998950958252,-0.31874990463256836,-0.8056249618530273,-0.7674999237060547,0.3000001907348624,2,-0.006956515104874272,-3.1250128150413925,5.644999980926514,2.666698456093503,5.425000190734863,3.399988555951859,5.4375,-0.006956515104874272
1609,2007-02-15,5.8400001525878915,5.960000038146973,5.704999923706055,5.822500228881836,399244.0,0.0156522004500681,-1.019798614625745,0.3499971389879887,87.95181761149374,66.83308918275847,-0.3954344219242101,-0.5024533349825271,-0.7675768165265309,-0.8637697809573455,49.37779220404772,0.25500011444091797,0.12454356410030432,0.45987508296966606,0.10012196993602718,0.8196281960033049,0.2799985264528466,0.6397516394864855,-0.49936369256914315,79.39916060285331,14.24363252671749,0.1798765565168193,2,-0.21000003814697354,-0.3287501335144052,-0.8818751573562631,-0.8575000762939462,0.2674999237060538,3,-0.01369861671503636,5.499971389879647,5.75,-3.1250128150413925,5.644999980926514,2.666698456093503,5.425000190734863,-0.01369861671503636
1610,2007-02-16,5.8499999046325675,5.9724998474121085,5.802499771118164,5.802499771118164,131716.0,0.0017122862642811043,-6.157877829644092,2.714305177111528,87.38170821520198,70.9477613980152,-0.3641712552430514,-0.49116788570324044,-0.7611288173052202,-0.8654755320451644,49.69855943759167,0.17000007629394442,0.12608752373370802,0.44037485122680575,0.029034720882322063,0.8517149815712894,0.23470478605456346,0.646044916399048,-0.44742708680099685,79.05984020658047,13.462681795422412,0.20567006517224184,2,-0.21250009536743075,-0.3012499809265128,-0.861874818801879,-0.8674998283386222,0.19500017166137784,4,-0.030769201927008827,-1.019798614625745,5.8400001525878915,5.499971389879647,5.75,-3.1250128150413925,5.644999980926514,-0.030769201927008827
1611,2007-02-19,5.925000190734862,5.9749999046325675,5.8499999046325675,5.869999885559082,139212.0,0.012820561935890318,-1.6315715504692576,1.1578979069417286,87.61610912633971,74.96859913624205,-0.3843542819035788,-0.5347108815400832,-0.8192766609931637,-0.9320606720907145,50.709961666228054,0.125,0.1386141507005032,0.4780001163482659,0.022046545285167696,0.9339536874113641,0.2500233308167168,0.705976901879815,-0.4540361293536268,90.52137542519888,26.211912246312735,0.227976785531549,2,-0.26250028610229403,-0.3750002384185782,-0.9012502431869498,-0.9387502670288077,0.1875,0,-0.01054852286717789,-6.157877829644092,5.8499999046325675,-1.019798614625745,5.8400001525878915,5.499971389879647,5.75,-0.01054852286717789
1612,2007-02-20,5.875,5.894999980926514,5.820000171661378,5.875,185520.0,-0.008438850485279259,2.7499940395297937,0.0,80.64515136655368,77.82174106220302,-0.2751023720071357,-0.4527945985929307,-0.7526575735731189,-0.8727329485926898,52.290693898497075,0.10500001907348455,0.15786027711054462,0.3929999351501463,-0.08210556959914239,0.868105439899435,0.15544718277550196,0.6305526875247907,-0.3334709205635775,74.19356029562705,12.781176601085818,0.23755275237464454,2,-0.21250009536743164,-0.3250000476837158,-0.8500000238418579,-0.8875000476837158,0.375,1,0.030638268653382594,-1.6315715504692576,5.925000190734862,-6.157877829644092,5.8499999046325675,-1.019798614625745,5.8400001525878915,0.030638268653382594
1613,2007-02-21,6.0,6.170000076293945,5.815000057220459,5.872499942779541,321132.0,0.02127659574468077,-1.9278372814167088,100.0,87.20928878639988,80.5523920948454,-0.3441975484031108,-0.5446827302354329,-0.8620643414887796,-0.9883422936688424,54.13957849199571,0.35500001907348633,0.19351960332314722,0.47924993038177455,-0.03259677490316548,0.9910966356667146,0.22332657773930453,0.7351732830242446,-0.39778500503611713,63.44085580449068,2.957878319550673,0.25592335264246985,2,-0.22624993324279785,-0.35249996185302734,-0.8374999761581421,-0.875,0.25,2,0.008333365122477066,2.7499940395297937,5.875,-1.6315715504692576,5.925000190734862,-6.157877829644092,5.8499999046325675,0.008333365122477066
1614,2007-02-22,6.122499942779541,6.182499885559082,5.940000057220459,5.940000057220459,146988.0,0.020416657129923577,-1.6575340318240013,1.431371009061772,90.4144875459049,82.71313912617141,-0.4015378092639841,-0.6349582648965564,-0.9652918200584679,-1.1000451403817513,55.5473837493911,0.24249982833862305,0.23617121870424462,0.5606248855590819,-0.00580169626669047,1.1270514673848542,0.27741159464619614,0.8438381764719676,-0.429439334802848,84.21054612896182,22.473939342768304,0.28321329091288594,2,-0.33750009536743164,-0.46875,-0.9549999237060547,-0.997499942779541,0.12750005722045898,3,-0.011841527598571822,-1.9278372814167088,6.0,2.7499940395297937,5.875,-1.6315715504692576,5.925000190734862,-0.011841527598571822
1615,2007-02-23,6.050000190734862,6.182499885559082,5.9625000953674325,6.182499885559082,61332.0,-0.011841527598571822,2.320759198479862,-0.726026180336012,86.17285008802061,84.52775955405602,-0.2604020403426821,-0.5231218858359119,-0.8741258940891239,-1.0170602605399761,57.25711223047352,0.2199997901916495,0.2707567856130675,0.4461251258850085,-0.1348279384294182,1.0270781901994352,0.15564859372779516,0.7366016580422219,-0.2688405127933393,63.94564443112303,0.15724993936042608,0.2904765321572132,2,-0.2350001335144034,-0.3962502479553214,-0.8712501525878897,-0.9250001907348624,0.19749975204467862,4,0.009504113015920135,-1.6575340318240013,6.122499942779541,-1.9278372814167088,6.0,2.7499940395297937,5.875,0.009504113015920135
1616,2007-02-26,6.1599998474121085,6.1599998474121085,6.074999809265138,6.1599998474121085,100516.0,0.018181760861049723,1.0,-0.0,87.91947826517367,85.82436841575485,-0.2851659442289671,-0.5924152376461906,-0.9613784618444159,-1.1166270601761203,59.05923656316823,0.1099996566772461,0.3040462330351703,0.5109997987747184,-0.09627706045829676,1.1182766580077335,0.20736136915821035,0.8146382283912263,-0.30659893209942446,93.87753778044177,22.743147701100582,0.3036384296165077,2,-0.27499985694885165,-0.5062499046325675,-0.9799998998641959,-1.0349998474121085,0.1400003433227539,0,-0.018668794475129036,2.320759198479862,6.050000190734862,-1.6575340318240013,6.122499942779541,-1.9278372814167088,6.0,-0.018668794475129036
1617,2007-02-27,5.684999942779541,6.1599998474121085,5.684999942779541,6.0999999046325675,193388.0,-0.07711037603874626,-1.2891563773241461,-100.0,59.12898346899904,83.82665271934302,0.21915068711558394,-0.09325261782021155,-0.47013272189384203,-0.6336109782511983,59.506210436320806,0.47499990463256747,0.32451574590367294,0.01762490272521955,-0.5693173257013466,0.6045671311517857,-0.275846211488064,0.3110960169385031,0.497499942779541,0.0,-69.87150731307072,0.2934711142132831,2,0.2487499713897705,-0.03125,-0.49687492847442627,-0.559999942779541,0.684999942779541,1,0.07519793355464932,1.0,6.1599998474121085,2.320759198479862,6.050000190734862,-1.6575340318240013,6.122499942779541,0.07519793355464932
1618,2007-02-28,5.7750000953674325,5.804999828338622,5.454999923706055,5.550000190734863,191208.0,0.015831161564425322,1.4561451060505004,-0.542168494734112,60.83467812178444,80.81363722048644,0.14870796625085436,-0.16202536564642767,-0.5426674688908628,-0.7145910449940915,59.0028268425782,0.34999990463256747,0.3521470663534023,0.08887505531311124,-0.4859371600936546,0.6636872707198771,-0.1985310523902717,0.37628116301649417,0.3975497913360586,43.986280198049776,-24.85950951929579,0.28740610770338276,2,0.04374980926513583,-0.11500024795532315,-0.5718750953674325,-0.6500000953674325,0.5749998092651349,2,0.08225106437896001,-1.2891563773241461,5.684999942779541,1.0,6.1599998474121085,2.320759198479862,6.050000190734862,0.08225106437896001
1619,2007-03-01,5.677499771118164,5.8499999046325675,5.599999904632568,5.822500228881836,143500.0,-0.0168831727513703,1.500002384188078,-0.6444467521017906,57.25074954203457,77.46575292346785,0.2466739236282125,-0.041654833248655265,-0.4300865047123672,-0.6085859396212943,58.50549556692034,0.2499999999999991,0.3529426408791272,-0.024500250816345215,-0.5785513189097937,0.5295508172771033,-0.30152578486306947,0.25252528323037904,0.4825000762939444,30.58417306928461,-36.69268857044609,0.27702553404672425,3,0.1412501335144043,0.01875019073486328,-0.4518747329711914,-0.5524997711181641,0.6975002288818359,3,0.1008366802221965,1.4561451060505004,5.7750000953674325,-1.2891563773241461,5.684999942779541,1.0,6.1599998474121085,0.1008366802221965
1620,2007-03-02,5.792500019073486,5.792500019073486,5.644999980926514,5.675000190734862,63288.0,0.020255438589418695,1.5106426151005419,-0.8103410854752633,60.45518612926288,74.44787259045928,0.13707440518265823,-0.127764197664904,-0.5275529185812253,-0.7142465058327918,58.15760549396411,0.14750003814697266,0.34766387594538806,0.06800000667572004,-0.4605421645063972,0.5965421778578373,-0.19627107891533857,0.33227109226677864,0.3392998313903801,47.87235913349554,-19.239749688469708,0.2642710855910587,3,0.02624988555908203,-0.09625005722045898,-0.5668749809265137,-0.6675000190734863,0.7975001335144052,4,0.07898143796634649,1.500002384188078,5.677499771118164,1.4561451060505004,5.7750000953674325,-1.2891563773241461,5.684999942779541,0.07898143796634649
1621,2007-03-05,5.612500190734863,5.6875,5.557499885559082,5.667500019073486,137148.0,-0.03107463577832048,1.736850558904577,-0.46808432928189897,49.05386357433758,70.93772950243527,0.2995894462857649,0.07954793031366147,-0.3311851990523458,-0.5252201823374891,57.595813489090105,0.2350001335144043,0.31977870675552733,-0.12674982547760028,-0.6229434883860767,0.36944383743087617,-0.3748466569318385,0.12134700597663794,0.49222766265869033,22.340465825990293,-44.04620328715447,0.2480968314542381,3,0.20624971389770508,0.0924997329711914,-0.3868751525878906,-0.4875001907348633,0.9699997901916504,0,0.11314026377993502,1.5106426151005419,5.792500019073486,1.500002384188078,5.677499771118164,1.4561451060505004,5.7750000953674325,0.11314026377993502
1622,2007-03-06,5.8125,5.875,5.6624999046325675,5.699999809265138,73180.0,0.035634708680330585,-1.2666676839192588,-2.0454643974926796,51.72413793103448,66.99493496295024,0.10034390724343734,-0.08545376525197046,-0.5111078903665103,-0.7153779675765239,57.330453386070445,0.2624998092651367,0.29723072363414627,0.048249983787536976,-0.4060253098772426,0.5025252774523166,-0.17888766304485237,0.2753876306199263,0.26623873620605387,85.11905032220562,19.41920057300854,0.22713764683238968,3,0.006249904632568359,-0.10750007629394531,-0.6100000143051147,-0.6875,0.7824997901916504,1,0.08387100055653551,1.736850558904577,5.612500190734863,1.5106426151005419,5.792500019073486,1.500002384188078,5.677499771118164,0.08387100055653551
1623,2007-03-07,5.75,5.857500076293945,5.677499771118164,5.8499999046325675,84656.0,-0.010752688172043001,2.1304333403822153,-0.8888865341414818,47.47898710696324,62.22432380306783,0.1381835268681888,0.003823343633204246,-0.42884308119642167,-0.6433792897868136,56.28536390286267,0.18000030517578125,0.26535282850623787,-0.03112502098083514,-0.4544000486076998,0.3921500066460295,-0.24276253479426746,0.18051249283259718,0.303789183706054,60.62993545053962,-3.1991937797591206,0.21163751381343235,3,0.06874990463256836,-0.011250019073486328,-0.5575000047683716,-0.625,0.9724998474121085,2,0.10782606705375342,-1.2666676839192588,5.8125,1.736850558904577,5.612500190734863,1.5106426151005419,5.792500019073486,0.10782606705375342
1624,2007-03-08,5.862500190734862,5.869999885559082,5.797500133514403,5.8125,38944.0,0.019565250562584735,1.2307760024649246,-0.5000023841880603,50.33113335649098,58.24191083289787,-0.01684788917563651,-0.07926850265216778,-0.5206696442685619,-0.7473466568639493,55.3898966786341,0.11999988555908203,0.24688599206076312,0.06012516021728409,-0.33204312077058784,0.452293441205156,-0.13595898027665143,0.2562093007112196,0.16733742257119122,96.0630536190047,32.74937159206095,0.1960841404939358,3,-0.05500030517578036,-0.12375020980834872,-0.6575001478195182,-0.7375001907348624,0.8874998092651376,3,0.08315559881228718,2.1304333403822153,5.75,-1.2666676839192588,5.8125,1.736850558904577,5.612500190734863,0.08315559881228718
1625,2007-03-09,5.822500228881836,5.860000133514403,5.7125000953674325,5.860000133514403,14820.0,-0.006823020989618511,6.8666887071960865,-0.7499952316466033,47.23346925873895,53.72124316551624,-0.013982967300480986,-0.009429880696945503,-0.4603569989762297,-0.6984808320709632,54.24585355347631,0.15000009536742986,0.20625734894532854,0.0008751869201661933,-0.35167665019817473,0.3534270240385071,-0.17540073163900427,0.17715110547933666,0.18434387684021747,83.46464497796788,22.61796914750399,0.17627591855917035,3,-0.015000343322753906,-0.08375024795532227,-0.6156251430511475,-0.6975002288818359,0.9649996757507315,4,0.0948904679088809,1.2307760024649246,5.862500190734862,2.1304333403822153,5.75,-1.2666676839192588,5.8125,0.0948904679088809
1626,2007-03-12,5.829999923706055,5.925000190734862,5.795000076293945,5.800000190734862,100200.0,0.0012880540196491541,-5.500011920940279,-0.7999949137240867,48.75690360299317,52.568789847071145,-0.08182016221602328,0.015776568171286698,-0.44736043093971034,-0.699895048418596,53.157201601291646,0.13000011444091708,0.14449540747247802,-0.011875104904174982,-0.3109784725889977,0.2872282627806477,-0.16142678874658678,0.13767657893823682,0.15477041473535902,63.80946152882034,4.458945634310986,0.14955168384241152,3,-0.1399998664855957,-0.08874988555908203,-0.6093748807907104,-0.7049999237060547,0.9500002861022949,0,0.13036024679717562,6.8666887071960865,5.822500228881836,1.2307760024649246,5.862500190734862,2.1304333403822153,5.75,0.13036024679717562
1627,2007-03-13,5.860000133514403,5.862500190734862,5.75,5.824999809265138,38952.0,0.005145833653678267,4.624947846508007,1.1666878596177974,45.91837046778705,50.911422329960324,-0.09430301330274649,0.002855925413309812,-0.45867221551687276,-0.7239727292552471,50.38221636065058,0.1125001907348624,0.08775981186854587,0.00737509727477903,-0.2770285811412103,0.2917787756907684,-0.13482674193321564,0.1495769364827737,0.10357938833759572,73.73739514416825,14.28859931716098,0.14220183920799467,3,-0.11875009536743075,-0.11750030517578036,-0.6312501430511466,-0.7350001335144034,0.8074998855590829,1,0.12329348651035055,-5.500011920940279,5.829999923706055,6.8666887071960865,5.822500228881836,1.2307760024649246,5.862500190734862,0.12329348651035055
1628,2007-03-14,5.710000038146973,5.869999885559082,5.675000190734862,5.760000228881836,102320.0,-0.025597285315669738,-2.2499980131765795,-1.4285636435471631,38.1635596766209,48.79062345602547,0.05085515363283655,0.1577959546152945,-0.2899712820261149,-0.5694609880235406,47.286944225447606,0.19499969482421964,0.007164501095352271,-0.140625,-0.42860741561044335,0.14735741561044335,-0.2846162078052217,0.003366207805221677,0.2332362997791888,13.999938964844105,-40.56860432572378,0.14399120780522165,3,0.03125,0.05624985694885254,-0.45124995708465576,-0.5850000381469727,1.0650000572204599,2,0.15499119897237001,4.624947846508007,5.860000133514403,-5.500011920940279,5.829999923706055,6.8666887071960865,5.822500228881836,0.15499119897237001
1629,2007-03-15,5.760000228881836,5.815000057220459,5.7125000953674325,5.75,22144.0,0.008756600770722489,-1.4117627259365935,-0.20000381468271378,41.56976985957149,46.6922438705042,0.015408740290014045,0.10697998997451208,-0.3196592994747114,-0.6128565926130207,43.57923663572605,0.10500001907348633,-0.004036376975854239,-0.08662481307983416,-0.3774370545692527,0.20418742840958437,-0.23203093382454387,0.05878130766487555,0.16370665247552108,34.00001525878942,-18.581721355491595,0.14540612074470935,3,-0.01875019073486328,0.006249666213989258,-0.48250019550323486,-0.6350002288818359,0.9149999618530265,3,0.16710062157707917,-2.2499980131765795,5.710000038146973,4.624947846508007,5.860000133514403,-5.500011920940279,5.829999923706055,0.16710062157707917
1630,2007-03-16,5.670000076293945,5.7249999046325675,5.625,5.7125000953674325,17804.0,-0.01562502587007053,1.9629760449854639,-4.249904634751186,35.58824849375624,45.19606441710627,0.09633561192516726,0.19268251463504704,-0.21037697346243256,-0.5162690579009368,39.5519411812192,0.13500022888183594,-0.028783587820838008,-0.1676249742507938,-0.46894866833878446,0.13369871983719683,-0.31828682129478914,-0.01696312720679849,0.2349585267573593,15.00001589456188,-31.021400712635266,0.1506618470439954,3,0.10500001907348633,0.1099998950958252,-0.38812506198883057,-0.5450000762939453,1.4549999237060547,4,0.19047617445747367,-1.4117627259365935,5.760000228881836,-2.2499980131765795,5.710000038146973,4.624947846508007,5.860000133514403,0.19047617445747367
1631,2007-03-19,5.862500190734862,5.862500190734862,5.7249999046325675,5.75,23628.0,0.033950637010703444,1.4444453863434454,-2.647062123438984,56.26102737733013,45.700163244472456,-0.06366802059264298,-0.0049961780365501696,-0.3844260532904409,-0.7013947076658393,35.486682911481026,0.19250011444091708,-0.03592492663018021,0.02800014019012398,-0.27079389058083425,0.3267941709610822,-0.12139687519535514,0.1773971555756031,0.024460065142632104,96.93889864188893,43.23320970216652,0.14939701538547903,3,-0.08750009536743075,-0.07750034332275302,-0.5756251811981192,-0.7375001907348624,1.1549997329711923,0,0.15778246205596402,1.9629760449854639,5.670000076293945,-1.4117627259365935,5.760000228881836,-2.2499980131765795,5.710000038146973,0.15778246205596402
1632,2007-03-20,6.054999828338622,6.070000171661378,5.7750000953674325,5.7750000953674325,132056.0,0.032835758011229954,-1.1071454116300827,2.4888822955961554,59.21051475810557,47.00366631682161,-0.24378855753924622,-0.19322605532685522,-0.5572274855716133,-0.8845272847020711,32.000890575761446,0.2950000762939453,-0.05475201307842159,0.21149978637695188,-0.10286835353375778,0.5258679262876615,0.05431571642159749,0.36868385633230627,-0.5999999046325675,96.62913763229508,39.97167235618134,0.15718406995535472,3,-0.20749974250793368,-0.23999977111816317,-0.7399997711181632,-0.9299998283386222,0.8575000762939453,1,0.11973582196923926,1.4444453863434454,5.862500190734862,1.9629760449854639,5.670000076293945,-1.4117627259365935,5.760000228881836,0.11973582196923926
1633,2007-03-21,6.050000190734862,6.114999771118164,5.9375,6.0374999046325675,77932.0,-0.0008257040042115582,1.4912345278289627,0.04464392151252919,63.04730225367809,48.41657397206462,-0.21429396437148895,-0.19424764310055131,-0.5321816045489163,-0.8696953826898008,27.870891597709512,0.17749977111816406,-0.034197371193739556,0.20400013923644966,-0.1163466724110922,0.5243469508839915,0.04382673341267829,0.36417354506022104,-0.582700262069701,86.73477331734775,25.672990308876635,0.16017340582377096,3,-0.18000030517578036,-0.23125028610229403,-0.5537501573562613,-0.7450001239776602,0.8699998855590829,2,0.10206608411091955,-1.1071454116300827,6.054999828338622,1.4444453863434454,5.862500190734862,1.9629760449854639,5.670000076293945,0.10206608411091955
1634,2007-03-22,6.050000190734862,6.125,6.005000114440918,6.0999999046325675,49912.0,0.0,1.3999999999999573,-3.999885561701316,59.809533912852665,49.81391448918837,-0.2066293579728411,-0.21076359154226232,-0.5134951465149404,-0.859004857494921,23.513804012394424,0.11999988555908203,-0.03279474219727696,0.20762512683868284,-0.10097303973438532,0.516223293411751,0.05332604355214876,0.3619242101252169,-0.5567922683715807,85.00003814697249,21.349935880373536,0.15429908328653408,3,-0.1750001907348624,-0.23125028610229403,-0.5456250905990592,-0.7450001239776602,0.8149995803833017,3,0.1198346912026309,1.4912345278289627,6.050000190734862,-1.1071454116300827,6.054999828338622,1.4444453863434454,5.862500190734862,0.1198346912026309
1635,2007-03-23,6.107500076293945,6.125,6.002500057220459,6.0974998474121085,39604.0,0.009504113015920135,4.444432670707413,-0.2000057220786582,70.79832185317423,52.26296096143071,-0.24524017802779863,-0.27798741771149427,-0.5522222750859047,-0.9066886159715031,18.91487906456969,0.12249994277954102,-0.014532605115273434,0.2622500181198122,-0.055430291897532236,0.5799303281371566,0.10340986311113998,0.4210901731284844,-0.5763846292724608,95.62502011656282,25.644531310274616,0.1588401550086722,3,-0.2325000762939453,-0.28875017166137695,-0.5368750095367432,-0.752500057220459,0.5949997901916513,4,0.09291856035231993,1.3999999999999573,6.050000190734862,1.4912345278289627,6.050000190734862,-1.1071454116300827,6.054999828338622,0.09291856035231993
1636,2007-03-26,6.045000076293945,6.105000019073486,6.0,6.105000019073486,42044.0,-0.010233319561073984,2.5000039736467747,-5.9998569521261125,61.0451366676755,53.94371276141831,-0.16654963239327447,-0.2366793275963328,-0.47282002553255786,-0.8340774203102121,14.060736617905931,0.10750007629394531,-0.011249000236877471,0.20550000667572021,-0.09169569158813129,0.5026957049395717,0.05690215754379491,0.3540978558076455,-0.4782515560937499,77.14287271305425,8.702335807796814,0.1485978491319257,3,-0.1700000762939453,-0.22625017166137695,-0.4518752098083496,-0.6837501525878906,0.7975001335144043,0,0.17866003475192316,4.444432670707413,6.107500076293945,1.3999999999999573,6.050000190734862,1.4912345278289627,6.050000190734862,0.17866003475192316
1637,2007-03-27,6.112500190734862,6.137499809265138,6.0250000953674325,6.045000076293945,54028.0,0.011166271892307345,-1.0930164475435487,-1.125002980235066,67.13949077844185,57.16326066162063,-0.2173194239450993,-0.28512875858329334,-0.525670027752235,-0.8901728178803054,13.162236166064428,0.11249971389770508,0.004851460707067545,0.251625108718871,-0.059929920940075654,0.5631801383778177,0.09584759388939812,0.4074026235483439,-0.5122565817466791,87.50017881410402,17.325131995477776,0.1557775148294732,3,-0.23125028610229403,-0.29375028610229403,-0.5062502622604361,-0.7500002384185782,0.6675000190734872,1,0.14805721140801964,2.5000039736467747,6.045000076293945,4.444432670707413,6.107500076293945,1.3999999999999573,6.050000190734862,0.14805721140801964
1638,2007-03-28,6.25,6.4099998474121085,6.0275001525878915,6.050000190734862,128420.0,0.02249485561956388,-2.1224479468744852,2.9629551138049943,67.89838276143692,60.08866209516124,-0.30191435318946613,-0.40603583996164616,-0.6459751536142369,-1.0158315904650888,14.19400867406547,0.382499694824217,0.021935780575454977,0.36537492275238037,0.01179816375293985,0.7189516817518209,0.18858654325265967,0.5421633022521011,-0.60677589498966,60.975632449129726,-5.680010073447143,0.17678837949972043,3,-0.2325000762939453,-0.31750011444091797,-0.6437500715255737,-0.8875000476837158,0.40000009536743253,2,0.10599998474121075,-1.0930164475435487,6.112500190734862,2.5000039736467747,6.045000076293945,4.444432670707413,6.107500076293945,0.10599998474121075
1639,2007-03-29,6.25,6.362500190734862,5.8499999046325675,6.335000038146973,104224.0,0.0,6.321414704259601,-0.4250005960470143,70.50359514792254,63.968145056735274,-0.2515517032926624,-0.3804524343567719,-0.6298766619966738,-1.0061855775018707,14.61639193261243,0.5125002861022949,0.044711597975019224,0.3367499113082886,-0.03826969731033181,0.711769519926909,0.14924010699897838,0.5242597156175988,-0.5300983207494827,71.42859575700051,6.614181030018202,0.18750980430931002,3,-0.18250012397766202,-0.31750011444091797,-0.5393749475479126,-0.7899999618530273,0.6100001335144034,3,0.10720001220703135,-2.1224479468744852,6.25,-1.0930164475435487,6.112500190734862,2.5000039736467747,6.045000076293945,0.10720001220703135
1640,2007-03-30,6.25,6.25,6.114999771118164,6.2249999046325675,41196.0,0.0,9.799977111903717,-0.2941186370317285,70.28986174945364,65.52690443141566,-0.17950330285493266,-0.3630332113767114,-0.6109478197746867,-0.9982379435866608,15.061601307301245,0.13500022888183594,0.09894876733105207,0.31387491226196307,-0.08517480614313389,0.71292463066706,0.11435005305941459,0.5133997714645115,-0.4610885039333237,71.42859575700051,6.219087402155068,0.19952485920254862,3,-0.1575000286102295,-0.31750011444091797,-0.5306251049041748,-0.783750057220459,0.4050002098083496,4,0.09839996337890633,6.321414704259601,6.25,-2.1224479468744852,6.25,-1.0930164475435487,6.112500190734862,0.09839996337890633
1641,2007-04-02,6.247499942779541,6.375,6.175000190734862,6.269999980926514,52236.0,-0.0004000091552733842,-1.3880639504429468,-0.8999980926586112,69.2307655900951,66.64026563497005,-0.1303561728197966,-0.32730233108998963,-0.5864980562459179,-0.987724104212548,16.267007847764027,0.1999998092651376,0.14618889076080244,0.27962486743926984,-0.11198536077323684,0.6712350956517765,0.0838197533330165,0.4754299815455232,-0.39750003814697354,70.98215692201599,6.568345910951507,0.19580511410625354,4,-0.11750006675720304,-0.315000057220459,-0.513124942779541,-0.78125,0.47499990463256747,0,0.07282912010778242,9.799977111903717,6.25,6.321414704259601,6.25,-2.1224479468744852,6.25,0.07282912010778242
1642,2007-04-03,6.300000190734862,6.369999885559082,6.25,6.25,52464.0,0.008403401110230968,-3.7999771119037176,-2.222226931716995,82.41759623728257,68.79252052203722,-0.16142378175898475,-0.35985777068484737,-0.6159054037545246,-1.0317041697779779,16.60123823389471,0.12249994277954102,0.21900077454345013,0.30775010585784823,-0.10334242257510429,0.7188426342908008,0.10220384164137197,0.5132963700743245,-0.3940002918243408,80.35720215768836,9.171198286949434,0.20554626421647634,4,-0.17000031471252441,-0.36750030517578036,-0.5306252241134635,-0.8337502479553214,0.6124997138977051,1,0.08611111153160267,-1.3880639504429468,6.247499942779541,9.799977111903717,6.25,6.321414704259601,6.25,0.08611111153160267
1643,2007-04-04,6.369999885559082,6.369999885559082,6.25,6.369999885559082,60704.0,0.011111062334119515,1.0,0.0,82.7957033352988,71.34653934675346,-0.2025592162780674,-0.40161822777375455,-0.6631345568122171,-1.0934086617380672,16.953530845403826,0.11999988555908203,0.242540799766922,0.3467498064041141,-0.0806107299906973,0.7741103427989255,0.13306953820670842,0.5604300746015198,-0.4135999917984021,99.04759742235503,22.201190588254107,0.21368026819740593,4,-0.24000000953674405,-0.4375,-0.5762499570846558,-0.903749942779541,0.46250009536743164,2,0.06436425928024692,-3.7999771119037176,6.300000190734862,-1.3880639504429468,6.247499942779541,9.799977111903717,6.25,0.06436425928024692
1644,2007-04-05,6.3499999046325675,6.375,6.292500019073486,6.364999771118164,30064.0,-0.0031397144875708882,3.714240950395771,-100.0,89.53491144404717,73.42838263462824,-0.1514563031569809,-0.36177159901554656,-0.6225448097066115,-1.0651056435375414,17.27205936335,0.08249998092651367,0.2471556109285462,0.30237483978271396,-0.14166593752719248,0.7464156170926204,0.08035445112776074,0.5243952284376672,-0.3482400155067449,90.38458716942343,5.478945918987975,0.22202038865495335,4,-0.2200000286102295,-0.36625003814697177,-0.6106250286102286,-0.8837499618530265,0.4200000762939462,3,0.04724412523471111,1.0,6.369999885559082,-3.7999771119037176,6.300000190734862,-1.3880639504429468,6.247499942779541,0.04724412523471111
1645,2007-04-10,6.375,6.375,6.297500133514403,6.360000133514403,58572.0,0.003937022951637115,9.333407508662738,-1.0,87.00364118115282,76.3126609139035,-0.15032992368441,-0.3618075677312227,-0.6233387014088976,-1.0800960686148366,18.181364236200935,0.07749986648559659,0.24839261966684134,0.2997499465942379,-0.1539595276017227,0.7534594207901986,0.0728952094962576,0.5266046836922182,-0.33241611504554847,100.0,15.930075030935058,0.22685473709798043,4,-0.24500012397766202,-0.3912501335144043,-0.6175000667572021,-0.8949999809265137,0.375,1,0.07607845231598476,3.714240950395771,6.3499999046325675,1.0,6.369999885559082,-3.7999771119037176,6.300000190734862,0.07607845231598476
1646,2007-04-11,6.5900001525878915,6.7249999046325675,6.375,6.375,388392.0,0.033725514131433876,-2.2558107556643696,14.333471087515502,87.41262705381854,78.56523161116758,-0.3127844477968109,-0.5448877332370357,-0.8126665558482244,-1.2836947965786747,19.259431337060196,0.34999990463256747,0.263939220311765,0.4767500877380382,-0.016090952980246875,0.9695911284563232,0.2303295673788961,0.7231706080971803,-0.5106746713876742,71.57899386335583,-10.451913428216415,0.24642052035914247,4,-0.30250024795532404,-0.4487502574920663,-0.8325002193450937,-1.1100001335144052,0.2849998474121085,2,0.009863437893083082,9.333407508662738,6.375,3.714240950395771,6.3499999046325675,1.0,6.369999885559082,0.009863437893083082
1647,2007-04-12,6.582499980926514,6.684999942779541,6.514999866485597,6.684999942779541,130928.0,-0.0011381140345546603,2.3170758938955345,-0.47674367026844605,87.10798846552834,80.69963224495551,-0.2588214646798592,-0.5064503530179056,-0.7809862049348517,-1.264601315168294,20.699170007440856,0.17000007629394442,0.262471918913052,0.43312492370605504,-0.0867329594582511,0.9529828068703612,0.17319598212390197,0.6930538652882081,-0.4256935689144141,70.00001003867916,-10.963485023252815,0.25992894158215313,4,-0.2950000762939462,-0.4075000286102295,-0.8206250667572021,-1.1024999618530273,0.21000003814697266,3,0.021268494780290137,-2.2558107556643696,6.5900001525878915,9.333407508662738,6.375,3.714240950395771,6.3499999046325675,0.021268494780290137
1648,2007-04-13,6.59499979019165,6.6875,6.5900001525878915,6.684999942779541,44088.0,0.0018989455831912583,1.0526225969984253,0.8780505959303678,87.32873871349321,82.56909264113001,-0.24276598445271347,-0.4735266497283481,-0.7713216710326423,-1.265477098861103,22.707518964127082,0.10500001907348633,0.28473278372314326,0.40137474536895734,-0.11162834397481358,0.9143778347127283,0.14487320069707188,0.6578762900408428,-0.37001015906509505,69.94216211806174,-10.076549671408983,0.2565015446718854,4,-0.17499995231628418,-0.4199998378753662,-0.8331248760223389,-1.114999771118164,0.09000015258789062,4,0.04814255110562948,2.3170758938955345,6.582499980926514,-2.2558107556643696,6.5900001525878915,9.333407508662738,6.375,0.04814255110562948
1649,2007-04-16,6.7224998474121085,6.7224998474121085,6.550000190734862,6.5999999046325675,135336.0,0.019332837191303742,1.8163222408632118,-1.3611081676768533,88.43747653067653,84.58549428348812,-0.33100184031726254,-0.5536050640880488,-0.8734293269249402,-1.3804937144930447,24.70349873772475,0.1724996566772461,0.30015992833406635,0.4807498216629016,-0.0414773130294952,1.0029769563552984,0.2196362543167032,0.7418633890091,-0.4375089834648316,99.41519098035542,20.487775940745905,0.26111356734619845,4,-0.27249979972839355,-0.5474998950958243,-0.9437499046325675,-1.2424998283386222,0.015000343322753906,0,0.01636298044049056,1.0526225969984253,6.59499979019165,2.3170758938955345,6.582499980926514,-2.2558107556643696,6.5900001525878915,0.01636298044049056
1650,2007-04-17,6.75,6.835000038146973,6.642499923706055,6.7249999046325675,170004.0,0.0040907628430038034,-1.0263163838688547,0.20408250649083445,96.07840570658487,87.56856540754254,-0.3130375238439038,-0.5228527079084166,-0.8741298265406741,-1.39562295932293,27.219131456083932,0.19250011444091797,0.3069599786784316,0.4542499780654907,-0.04173933545615949,0.9502392915871409,0.20625532130466606,0.7022446348263154,-0.412208051170488,81.52173236998414,2.2707409359657618,0.24799465676082497,4,-0.20749998092651367,-0.5199999809265137,-0.9768750667572021,-1.2699999809265137,-0.09499979019165039,1,0.0029629601372613834,1.8163222408632118,6.7224998474121085,1.0526225969984253,6.59499979019165,2.3170758938955345,6.582499980926514,0.0029629601372613834
1651,2007-04-18,6.7874999046325675,6.8125,6.699999809265138,6.699999809265138,32224.0,0.0055555414270469505,-1.5714301284461984,3.4999904632930203,95.91833954302767,89.06864799706975,-0.29712935475085445,-0.5138459443784988,-0.883035824141996,-1.4205280605389206,29.342635792852313,0.1125001907348624,0.3143697524650184,0.44549989700317294,-0.052888443069092794,0.9438882370754387,0.19630572696704007,0.6946940670393058,-0.3800988232986109,85.15621623957446,6.661648250669572,0.24919417003613303,4,-0.24499988555908114,-0.5574998855590811,-1.0143749713897696,-1.3074998855590811,-0.13749980926513494,2,-0.005524847905629127,-1.0263163838688547,6.75,1.8163222408632118,6.7224998474121085,1.0526225969984253,6.59499979019165,-0.005524847905629127
1652,2007-04-19,6.78000020980835,6.815000057220459,6.684999942779541,6.8125,62020.0,-0.001104927429774083,5.933357069287794,-0.3714257687969078,93.80166885118491,90.29153305439046,-0.23957518666656075,-0.4735239481738862,-0.846278631679942,-1.3997904523432005,30.52361220370885,0.13000011444091797,0.3245279649749522,0.4017501831054684,-0.11390999666600354,0.9174103628769403,0.14392009321973287,0.6595802729912039,-0.3127352745205707,80.7018042858482,-0.008428070470046123,0.2578300898857359,4,-0.21625018119812012,-0.5500001907348633,-1.0643751621246338,-1.2725002765655518,-0.13000011444091708,3,0.014011768031248373,-1.5714301284461984,6.7874999046325675,-1.0263163838688547,6.75,1.8163222408632118,6.7224998474121085,0.014011768031248373
1653,2007-04-20,6.667500019073486,6.887499809265138,6.667500019073486,6.875,73276.0,-0.01659294797249622,-1.120480100377112,6.384656014789384,79.09406947664887,89.13143950245731,-0.08988951052481031,-0.32927220275211155,-0.7084487681664324,-1.2732149368098398,31.66384091609623,0.21999979019165128,0.3367998837575188,0.2583750009536745,-0.24840078277647137,0.7651507846838204,0.004987109088601116,0.5117628928187479,-0.14875216938542035,34.814803302683934,-45.12510143079516,0.253387891865073,4,-0.07500004768371582,-0.41125011444091797,-0.9256250858306885,-1.1500000953674316,0.05249977111816406,4,0.018747656489301434,5.933357069287794,6.78000020980835,-1.5714301284461984,6.7874999046325675,-1.0263163838688547,6.75,0.018747656489301434
1654,2007-04-23,6.7750000953674325,6.800000190734862,6.6624999046325675,6.6624999046325675,39272.0,0.01612299602346079,-1.4444453863433684,-0.5421696437394233,81.81817656377964,88.55527676719362,-0.14613059782795634,-0.40019015343197406,-0.789653719523149,-1.3651132434324564,32.80496820203289,0.13750028610229492,0.3376591683976278,0.3296250820159923,-0.17268866740101263,0.8319388314329972,0.07846820730749027,0.5807819567244943,-0.19725193214703474,54.08172798081768,-25.822151288076377,0.2511568747085024,4,-0.14375019073486417,-0.5187501907348642,-1.0212501287460336,-1.2337501049041757,-0.20000028610229492,0,-0.013284155176533696,-1.120480100377112,6.667500019073486,5.933357069287794,6.78000020980835,-1.5714301284461984,6.7874999046325675,-0.013284155176533696
1655,2007-04-24,6.675000190734862,6.7750000953674325,6.675000190734862,6.75,52152.0,-0.014760133317333501,-1.6666709052299475,-0.6666638409697765,73.17074179310372,86.97284507155864,0.0010052777605649155,-0.2693019002546704,-0.6639785490682213,-1.2484976256270217,34.026028769001705,0.09999990463257014,0.3314885436012549,0.2012501716613757,-0.2845440599690736,0.687044403291825,-0.04164694415384851,0.44414728747659993,-0.047691764147305804,5.555685066937325,-72.35886613046303,0.24289711581522463,4,0.026249647140504706,-0.41875028610229403,-0.9212502241134635,-1.1337502002716056,0.0749998092651376,1,0.009363295612598188,-1.4444453863433684,6.7750000953674325,-1.120480100377112,6.667500019073486,5.933357069287794,6.78000020980835,0.009363295612598188
1656,2007-04-25,7.125,7.2249999046325675,6.675000190734862,6.675000190734862,0.0,0.06741569983619677,-1.4444442089691951,-6.000012715689831,81.24999999999989,86.32195746427769,-0.40803301778090617,-0.6685175109473978,-1.0821417191847056,-1.680134174360031,35.773315243133325,0.5499997138977051,0.3356881595200285,0.5972499847412109,0.07350613392564753,1.1209938355567743,0.33537805933342923,0.8591219101489926,-0.46250009536743253,82.22223917643245,4.425957150350328,0.26187192540778165,4,-0.23749995231628507,-0.6500000953674325,-1.347499966621399,-1.5837500095367432,-0.47499990463256747,2,-0.06596488283391588,-1.6666709052299475,6.675000190734862,-1.4444453863433684,6.7750000953674325,-1.120480100377112,6.667500019073486,-0.06596488283391588
1657,2007-04-26,7.017499923706055,7.925000190734862,6.875,7.25,386392.0,-0.01508773000616781,-3.0579723498907154,-0.5166670552008111,73.84898717334451,84.82420729315005,-0.2596434011349267,-0.5162069920370653,-0.9504900973663508,-1.5544300939010771,37.80684457541995,1.0500001907348624,0.34917084702716217,0.44449992179870623,-0.0845374425651162,0.9735372861625287,0.17998123961679546,0.709018603980617,-0.3424997329711923,28.118807019796833,-45.04824592370342,0.26451868218191116,4,0.2200002670288077,-0.16749978065490723,-1.2374999523162842,-1.466249942779541,-0.3800001144409171,3,-0.05236905341418796,-1.4444442089691951,7.125,-1.6666709052299475,6.675000190734862,-1.4444453863433684,6.7750000953674325,-0.05236905341418796
1658,2007-04-27,6.9124999046325675,7.047500133514403,6.824999809265138,7.0,68868.0,-0.01496259639687103,1.4383548758788853,0.37634437270810983,69.4973987997918,82.71975421194064,-0.117193899484346,-0.37843170180537644,-0.8254456719441956,-1.4316119112200116,38.69862633752414,0.2225003242492658,0.34499133775976265,0.3063749074935904,-0.22046640643174253,0.8332162214189234,0.04295425053092394,0.5697955644562569,1.012500286102295,19.80197571058163,-49.07268555170408,0.26342065696266664,4,0.3712501525878915,-0.02499985694885254,-1.0812498331069937,-1.3387498855590811,-0.2325000762939453,4,-0.03797465647546916,-3.0579723498907154,7.017499923706055,-1.4444442089691951,7.125,-1.6666709052299475,6.675000190734862,-0.03797465647546916
1659,2007-04-30,6.920000076293945,6.980000019073486,6.824999809265138,6.932499885559082,39372.0,0.0010850158068502758,1.8837227870335704,0.1428548073307488,69.1228071349552,79.72468770398179,-0.10474782284968143,-0.3511680780309918,-0.8153024301876375,-1.4208299075263495,40.90611929720729,0.15500020980834872,0.3431053526243888,0.2803750753402712,-0.2362263600335348,0.7969765107140772,0.022074357653368182,0.5386757930271742,1.005000114440917,19.599990844726634,-43.464678031355355,0.25830071768690294,4,0.3737499713897696,-0.03250002861023038,-1.0756251811981201,-1.343750238418579,-0.2775001525878906,0,-0.02890177512966252,1.4383548758788853,6.9124999046325675,-3.0579723498907154,7.017499923706055,-1.4444442089691951,7.125,-0.02890177512966252
1660,2007-05-02,6.864999771118164,6.929999828338622,6.824999809265138,6.925000190734862,23520.0,-0.007948020891531127,2.000013623978227,4.800106813153206,60.869547189526244,75.83037744248163,-0.0354469231568979,-0.26111886233658144,-0.743256422198538,-1.3474022229474851,43.23290791944437,0.10500001907348455,0.33966349770841653,0.19462478160858154,-0.29693361330093193,0.686183176518095,-0.05115441584617564,0.4404039790633387,1.038000411987304,15.199966430664134,-44.85494607155897,0.24577919745475685,5,0.42875027656555087,0.02250027656555087,-1.0181248188018799,-1.2724997997283936,-0.31499958038330167,2,-0.042243258779569026,1.8837227870335704,6.920000076293945,1.4383548758788853,6.9124999046325675,-3.0579723498907154,7.017499923706055,-0.042243258779569026
1661,2007-05-03,6.702499866485597,6.9025001525878915,6.699999809265138,6.9000000953674325,52992.0,-0.02367078077937057,1.0,3.291647460859939,54.22534785604625,71.43300844302179,0.12709292365695024,-0.06617664560637859,-0.5676654856813181,-1.1676319621617024,44.86467639562347,0.2025003433227539,0.31889835727582305,0.009374880790711693,-0.440092247021707,0.4588420086031304,-0.21535868311549766,0.23410844469692105,1.1789403091430648,0.20408624015769514,-56.172428597708176,0.2247335639062095,5,0.5912501811981183,0.18500018119811834,-0.8556249141693124,-1.0799999237060556,-0.2799997329711932,3,0.007086927931460041,2.000013623978227,6.864999771118164,1.8837227870335704,6.920000076293945,1.4383548758788853,6.9124999046325675,0.007086927931460041
1662,2007-05-04,6.84250020980835,6.867499828338622,6.757500171661378,6.802499771118164,26792.0,0.02088778009870529,1.4444456218243944,-0.20253363207046077,57.996779386098964,69.08886509962736,-0.003474876428593454,-0.1722834290633557,-0.6910661699757004,-1.2893725220979402,46.58462766787742,0.16499996185302557,0.29341149168810254,0.1222502231597904,-0.2913727579297358,0.5358732042493166,-0.08456126738497272,0.3290617137045535,0.9916823511657711,41.00727124530535,-13.089277514446515,0.20681149054476308,5,0.4512498378753653,0.04499983787536532,-0.9956252574920654,-1.1887502670288086,-0.4175000190734872,4,-0.02813300818975184,1.0,6.702499866485597,2.000013623978227,6.864999771118164,1.8837227870335704,6.920000076293945,-0.02813300818975184
1663,2007-05-07,6.78000020980835,6.875,6.7750000953674325,6.875,16872.0,-0.00913408813790162,1.1052657996576616,-2.3749687079046815,51.93930323583346,65.7689902854111,0.0856706746579956,-0.08168009908172813,-0.6163802575354609,-1.2101879232710049,48.40253819559194,0.09999990463256747,0.26474248202015005,0.03925020694732684,-0.34053887644829484,0.4190392903429485,-0.150644334750484,0.22914474864513767,1.008815041097412,28.571550213469393,-18.97488753553189,0.18989454169781095,5,0.5199999809265128,0.10749983787536532,-0.9300003051757812,-1.1262502670288086,-0.4500002861022949,0,-0.021017757541815785,1.4444456218243944,6.84250020980835,1.0,6.702499866485597,2.000013623978227,6.864999771118164,-0.021017757541815785
1664,2007-05-08,6.6500000953674325,6.7750000953674325,6.6500000953674325,6.75,51100.0,-0.019174057583781656,-1.5000023841881092,1.0526328998288308,46.845429900899155,62.84395563072171,0.21911739703624988,0.07583579461143852,-0.47940273971553093,-1.0631317409743781,49.97944645199562,0.13000011444091708,0.24148539342850128,-0.10574991703033376,-0.44172883337646063,0.2302289993157931,-0.2737393752033972,0.06223954114272967,1.0952625378727037,0.0,-41.46222851303874,0.16798945817306324,5,0.6375000476837149,0.2374999523162824,-0.6750001907348642,-0.8825001716613778,-0.2925000190734872,1,0.00451123797608477,1.1052657996576616,6.78000020980835,1.4444456218243944,6.84250020980835,1.0,6.702499866485597,0.00451123797608477
1665,2007-05-09,6.860000133514403,6.860000133514403,6.574999809265138,6.797500133514403,63788.0,0.031578952651935,8.120010375976506,-0.6250005960470217,52.06259465519328,59.600910592409875,0.04259906947238434,-0.10115237646064568,-0.6775040554638458,-1.2547612522898364,51.712092384266995,0.2850003242492658,0.2387469041602719,0.08000011444091726,-0.20665939839609848,0.366659627277933,-0.06332964197759061,0.22332987085942513,0.8195467474533702,87.0229085434564,48.97729643651865,0.143329756418508,5,0.3899998664855966,0.15999984741211026,-0.860000252723693,-1.0925002098083487,-0.4875001907348624,2,-0.031705569325830685,-1.5000023841881092,6.6500000953674325,1.1052657996576616,6.78000020980835,1.4444456218243944,6.84250020980835,-0.031705569325830685
1666,2007-05-10,6.65500020980835,6.8125,6.5999999046325675,6.707499980926514,84040.0,-0.0298833702210195,-1.6153796495181578,-0.839996337890625,46.80307048845177,56.5958087385329,0.19435706098964722,0.11485557526718893,-0.46628836075613833,-1.0311988243687669,52.2333706002874,0.26000022888183594,0.21653623429295443,-0.1282498121261595,-0.4072098036377252,0.1507101793854062,-0.2677298078819419,0.011230183629622914,0.9361829054232134,26.66678322678657,-5.7359514524408795,0.13947999575578282,5,0.1562497615814209,0.3949999809265128,-0.6425002813339233,-0.8875002861022949,-0.2550001144409171,3,-0.015777613187560102,8.120010375976506,6.860000133514403,-1.5000023841881092,6.6500000953674325,1.1052657996576616,6.78000020980835,-0.015777613187560102
1667,2007-05-11,6.7224998474121085,6.732500076293945,6.574999809265138,6.579999923706055,41504.0,0.010142695037676397,-1.0655752057433148,-2.714296094459565,51.43978583773906,54.58940729830481,0.09008435552756655,0.06153719551012404,-0.5113467104912868,-1.0802735233594536,52.71701806096991,0.1575002670288077,0.2094292270179432,-0.06775016784668075,-0.33214569361247825,0.19664535791911675,-0.1999479307295795,0.064447595036218,0.7873886033421407,49.166648123010745,16.36392013217465,0.13219776288289892,5,0.05500006675720304,0.36500024795532315,-0.691249966621398,-0.9549999237060538,-0.19249963760375888,4,-0.04462621356744145,-1.6153796495181578,6.65500020980835,8.120010375976506,6.860000133514403,-1.5000023841881092,6.6500000953674325,-0.04462621356744145
1668,2007-05-14,6.9124999046325675,6.9124999046325675,6.699999809265138,6.7125000953674325,264276.0,0.02826330405847477,1.125002980235082,1.4035081848723712,53.45043383200398,52.84803248686579,-0.11165770190853141,-0.10904789323554631,-0.6791363896541638,-1.2506365848581522,53.372259253548435,0.21250009536742986,0.14682299289791878,0.10637488365173287,-0.14653691318172068,0.3592866804851864,-0.02008101476499391,0.23283078206845964,0.5225974548025532,100.0,67.00188310576397,0.12645589841672697,5,-0.1600000858306876,0.17500019073486417,-0.881250023841857,-1.1449999809265128,-0.44749975204467596,0,-0.07052437188042437,-1.0655752057433148,6.7224998474121085,-1.6153796495181578,6.65500020980835,8.120010375976506,6.860000133514403,-0.07052437188042437
1669,2007-05-15,6.832499980926514,6.949999809265138,6.807499885559082,6.949999809265138,38812.0,-0.011573226012262183,1.4255341598522602,-0.5874997019765016,53.99238946263788,52.083903850544864,-0.05070736316941726,-0.02148610057361733,-0.5742545563513675,-1.152063862906573,54.4388595335194,0.14249992370605558,0.09757022722642716,0.02087495326995814,-0.2291474701590852,0.2708973766990015,-0.10413625844456309,0.14588616498447937,0.5337895744950085,68.66671244303362,30.867274717480598,0.1250112117145216,5,-0.07000017166137606,0.27625012397766113,-0.8012501001358032,-1.065000057220459,-0.33249998092651367,1,-0.07354556291595016,1.125002980235082,6.9124999046325675,-1.0655752057433148,6.7224998474121085,-1.6153796495181578,6.65500020980835,-0.07354556291595016
1670,2007-05-16,6.769999980926514,6.869999885559082,6.7249999046325675,6.869999885559082,21136.0,-0.009147457032487982,1.9000023841880824,0.8510642615100478,38.80126486655932,50.370116851712986,-0.0034645717024472944,0.04489063924795644,-0.49079326006020185,-1.070766764155195,54.96157252408079,0.14499998092651456,0.05708079955832268,-0.04262504577636683,-0.2917681070049163,0.20651801545218262,-0.16719657639064156,0.0819464848379079,0.5329863948024975,52.00004577636695,19.001058441140103,0.12457153061427452,5,-0.007500171661376065,0.34125018119811923,-0.7131251096725464,-0.9962501525878906,-0.27500009536743164,2,-0.06093056215579418,1.4255341598522602,6.832499980926514,1.125002980235082,6.9124999046325675,-1.0655752057433148,6.7224998474121085,-0.06093056215579418
1671,2007-05-17,6.75,6.8474998474121085,6.684999942779541,6.8474998474121085,22116.0,-0.002954206939861259,2.333336593763492,0.9749994039529749,41.06845246245324,48.48919163797457,0.026800211001718033,0.0652843366198832,-0.44382938758275436,-1.0316157276471891,55.409601369946515,0.16249990463256747,0.014049735970605326,-0.0607500314712528,-0.31124998151650285,0.18974991857399726,-0.18600000649387738,0.06449994355137179,0.49474745041190094,46.66671752929663,12.511320808438413,0.12524997502262503,5,0.012499809265137607,0.40000009536743164,-0.6931251287460327,-0.940000057220459,-0.3000001907348624,3,-0.05592593440303095,1.9000023841880824,6.769999980926514,1.4255341598522602,6.832499980926514,1.125002980235082,6.9124999046325675,-0.05592593440303095
1672,2007-05-18,6.875,6.875,6.6875,6.800000190734862,74280.0,0.0185185185185186,4.0000127156898895,-0.7692300168238355,48.764418624893146,48.136426681203424,-0.10404647969683367,-0.05505636769559885,-0.5463046261488831,-1.1360244412678266,56.04835307650675,0.1875,-0.007125821008287403,0.05949997901916504,-0.19214506235836382,0.3111450203966939,-0.06632254166959939,0.18532249970792947,0.31616763912015955,71.69817092371477,34.25131072828577,0.12582252068876443,5,-0.1125001907348624,0.3450000286102295,-0.6606251001358032,-0.9075000286102295,-0.25,4,-0.06909089521928258,2.333336593763492,6.75,1.9000023841880824,6.769999980926514,1.4255341598522602,6.832499980926514,-0.06909089521928258
1673,2007-05-21,6.792500019073486,6.9000000953674325,6.699999809265138,6.875,109360.0,-0.011999997225674686,2.018868331935772,-1.100002543137965,45.99685901341879,48.042141027038944,-0.021888774420165902,0.039303570918762354,-0.43975925892007695,-1.0332038605201106,56.49127433779968,0.20000028610229492,-0.008898510276575955,-0.029250001907348278,-0.2714498224384556,0.21294981862375906,-0.15034991217290194,0.09184990835820539,0.3493741936582717,40.56608696434502,0.8261211489841003,0.12109991026555368,5,-0.03000020980834872,0.44500017166137606,-0.5612500905990601,-0.8162500858306885,-0.25500011444091886,0,-0.0386455367726215,4.0000127156898895,6.875,2.333336593763492,6.75,1.9000023841880824,6.769999980926514,-0.0386455367726215
1674,2007-05-22,6.684999942779541,6.800000190734862,6.684999942779541,6.797500133514403,25868.0,-0.015826290171819357,-1.0444453863433911,1.363638990838934,44.52888053417355,47.20506168025897,0.1018039058704705,0.14726573913411212,-0.31259396509834936,-0.9062011736022821,56.9641363040438,0.11500024795532138,-0.03220017133243225,-0.13225007057189941,-0.38135313697322815,0.11685299582942932,-0.2568016037725638,-0.007698537371235048,0.4115243176748873,0.0,-41.07426467796981,0.12455153320066445,5,0.07749986648559659,0.5525002479553214,-0.3875000476837158,-0.7087500095367432,-0.19250011444091886,1,-0.032909467774830836,2.018868331935772,6.792500019073486,4.0000127156898895,6.875,2.333336593763492,6.75,-0.032909467774830836
1675,2007-05-23,6.737500190734862,6.807499885559082,6.707499980926514,6.767499923706055,25980.0,0.007853440299880221,-1.2222163353537066,0.2666638409697892,51.14007546761867,47.68695112238862,0.03363694199804712,0.10507517144073564,-0.3431239682583138,-0.938855205339908,57.47113473868492,0.12249994277954102,-0.03881331550451961,-0.08287482261657786,-0.3259595224763139,0.16020987724315816,-0.20441717254644587,0.03866752731329015,0.3173021136244225,24.41870264899436,-20.923781429267887,0.121542349929868,5,0.024999618530275214,0.5124998092651376,-0.4250001907348624,-0.7275002002716056,-0.3175001144409171,2,-0.035250491133412165,-1.0444453863433911,6.684999942779541,2.018868331935772,6.792500019073486,4.0000127156898895,6.875,-0.035250491133412165
1676,2007-05-24,6.65500020980835,6.800000190734862,6.65500020980835,6.800000190734862,30816.0,-0.012244894781593296,1.0000000000000122,4.833375719235609,43.65482217120178,46.82195515944004,0.12978522595320285,0.15869493016182723,-0.2394011952385764,-0.8369469263813833,56.584868799264385,0.14499998092651278,-0.02762687986856882,-0.14187481403350866,-0.34920661864696356,0.06545699057994625,-0.2455407163402361,-0.0382089117267812,0.36141789494340326,0.0,-43.99515528342883,0.10366590230672752,5,0.14749979972839355,0.5949997901916504,-0.2687501907348633,-0.5900001525878906,-0.2850003242492676,3,-0.02404212159354313,-1.2222163353537066,6.737500190734862,-1.0444453863433911,6.684999942779541,2.018868331935772,6.792500019073486,-0.02404212159354313
1677,2007-05-25,6.6500000953674325,6.667500019073486,6.602499961853027,6.6500000953674325,25308.0,-0.0007513319734456791,2.714305177111905,-0.0,45.422531427596645,45.929966003394775,0.13792391455233943,0.142033342530401,-0.2137659668691887,-0.8136479231347087,54.487038015330505,0.06500005722045898,-0.04322533108899762,-0.1284999370574944,-0.3178644469892964,0.060864572874307576,-0.22318219202339584,-0.03381768209159297,0.33110454574539094,15.966424267875226,-28.741282294167988,0.094682254965901,5,0.1262497901916495,0.5999999046325675,-0.2637500762939462,-0.5850000381469735,-0.2049999237060547,4,-0.030075230561518396,1.0000000000000122,6.65500020980835,-1.2222163353537066,6.737500190734862,-1.0444453863433911,6.684999942779541,-0.030075230561518396
1678,2007-05-28,6.6500000953674325,6.672500133514403,6.607500076293945,6.607500076293945,3540.0,0.0,-2.0588248493755823,100.0,50.0,45.48636717421279,0.10814511102269542,0.1279175881560155,-0.18786971035343747,-0.7944846562703942,52.61970812712412,0.0650000572204581,-0.03153057224749123,-0.11537494659423775,-0.3020019708019852,0.07125207761350971,-0.20868845869811192,-0.022061434490363574,0.298616159197576,23.170805459671627,-26.068846658158407,0.09331351210387384,5,0.10124993324279696,0.5999999046325675,-0.2531250715255746,-0.5824999809265146,-0.19250011444091886,0,-0.0037594127832942803,2.714305177111905,6.6500000953674325,1.0000000000000122,6.65500020980835,-1.2222163353537066,6.737500190734862,-0.0037594127832942803
1679,2007-05-29,6.71999979019165,6.7249999046325675,6.545000076293945,6.7249999046325675,24680.0,0.010526269747421768,70.99828342554497,-0.11764969875122483,43.91302653205757,46.054340692601485,0.022919256454788872,0.04444483134075128,-0.2322377235850137,-0.844400147479794,50.467015094083855,0.17999982833862216,-0.0337958080649603,-0.035375237464904785,-0.208026895155621,0.13727642022581144,-0.1217010663102629,0.050950591380453325,0.19872714874936825,66.66660611587241,21.288963232295572,0.08632582884535818,5,0.002500295639038086,0.5150003433227539,-0.29562485218048096,-0.625,-0.294999599456788,1,-0.02715772191324406,-2.0588248493755823,6.6500000953674325,2.714305177111905,6.6500000953674325,1.0000000000000122,6.65500020980835,-0.02715772191324406
1680,2007-05-30,6.574999809265138,6.7125000953674325,6.5250000953674325,6.5250000953674325,30084.0,-0.02157737878774213,-6.500042915589804,-9.999713904255067,46.33025576415368,46.63898550390152,0.1534907568390098,0.1756083084034037,-0.05986108594542383,-0.6801548258792609,48.13974491064158,0.19499969482421786,-0.060104746052099145,-0.16587522029876656,-0.34820139529864846,0.01645095470111535,-0.25703830779870795,-0.07471213279882516,0.30635444341117335,18.181707839373676,-28.341526949084336,0.09116308749994106,5,0.13750028610229492,0.6500003337860099,-0.13124990463256925,-0.45624995231628507,-0.169999599456788,2,-0.012547525980192598,70.99828342554497,6.71999979019165,-2.0588248493755823,6.6500000953674325,2.714305177111905,6.6500000953674325,-0.012547525980192598
1681,2007-05-31,6.75,6.75,6.550000190734862,6.667500019073486,30348.0,0.026615999362959997,3.8484813455480955,1.6500090599578474,51.14823162136553,46.90385361462068,-0.02403720253645858,0.004584203063187076,-0.21109245860596548,-0.8364131379607347,46.64933063164358,0.1999998092651376,-0.0794150026391014,0.006749963760375621,-0.1747068663893261,0.18820679391007733,-0.08397845131447568,0.09747837883522692,0.08859175379924533,100.0,51.588256566500846,0.090728415074851,5,-0.03749990463256747,0.47500014305114746,-0.2712501287460327,-0.6312501430511475,-0.3400001525878915,3,-0.04888887758608218,-6.500042915589804,6.574999809265138,70.99828342554497,6.71999979019165,-2.0588248493755823,6.6500000953674325,-0.04888887758608218
1682,2007-06-01,6.6500000953674325,6.695000171661378,6.602499961853027,6.602499961853027,15700.0,-0.014814800686306251,-2.894734728705554,0.5757593272259738,38.1489936260977,46.03186857158501,0.04547190457873196,0.09425557241011351,-0.09420147011746671,-0.7187411821133258,45.07837251303195,0.14750003814697266,-0.06540607928935582,-0.08362493515014524,-0.2633284339616173,0.09607856366132683,-0.17347668455588128,0.006226814255590796,0.15096065941999548,55.555579103079744,13.10473422876219,0.08985174940573619,6,0.016249895095824307,0.5750000476837149,0.031249880790708673,-0.34875011444091886,-0.2525000572204599,4,-0.04210529410419195,3.8484813455480955,6.75,-6.500042915589804,6.574999809265138,70.99828342554497,6.71999979019165,-0.04210529410419195
1683,2007-06-04,6.637499809265138,6.707499980926514,6.574999809265138,6.707499980926514,15876.0,-0.0018797422440645084,2.7857099066082402,-1.4736836821763328,40.624995701589924,45.598103590186824,0.037630452069375764,0.10069541187978448,-0.0644459190948341,-0.6884621231957802,43.31957564408297,0.13250017166137606,-0.05557762477122452,-0.08900020122527952,-0.27222711447077064,0.0942267120202116,-0.18061365784802508,0.002613255397466041,0.13034566639189116,49.99989403614235,10.416350714926836,0.09161345662274542,6,0.02875018119811923,0.14875030517578036,0.40625035762786776,0.018750190734862393,-0.23749971389770508,0,-0.029001829474262886,-2.894734728705554,6.6500000953674325,3.8484813455480955,6.75,-6.500042915589804,6.574999809265138,-0.029001829474262886
1684,2007-06-05,6.679999828338622,6.679999828338622,6.5875000953674325,6.677499771118164,47556.0,0.006403016240265513,72.9980926950731,-0.03571501556527683,45.58822979426816,44.981231848703445,-0.0063178069266758285,0.0638307709539161,-0.08884105313006341,-0.7136339383559029,42.37549806508586,0.09249973297118963,-0.06922701085076621,-0.04800016880035507,-0.22906864318760167,0.13306830558689153,-0.13853440599397882,0.042534068393268676,0.0587042016836552,68.8887994082973,29.600410208369397,0.09053423719362347,6,-0.017499685287474698,0.07250022888183683,0.40562522411346524,0.006250381469727451,-0.2974996566772443,1,-0.03330836124698622,2.7857099066082402,6.637499809265138,-2.894734728705554,6.6500000953674325,3.8484813455480955,6.75,-0.03330836124698622
1685,2007-06-06,6.642499923706055,6.6500000953674325,6.565000057220459,6.605000019073486,34808.0,-0.0056137583227893195,2.2380813979890433,14.999618539009715,44.819275336474526,45.11061553373374,0.018203437020957836,0.08875093872451778,-0.035152408891846676,-0.6593269807754325,41.10162849412273,0.11499977111816317,-0.0734450091707739,-0.0746250629425047,-0.2482874234803365,0.09903729759532709,-0.16145624321142016,0.012206117326410748,0.07055963415764133,46.24991059294781,7.568703008284167,0.08683118026891579,6,-0.004999876022338867,0.09500002861023038,0.44812512397766024,0.0475001335144043,-0.22249984741210938,2,-0.03274365607366725,72.9980926950731,6.679999828338622,2.7857099066082402,6.637499809265138,-2.894734728705554,6.6500000953674325,-0.03274365607366725
1686,2007-06-07,6.550000190734862,6.6500000953674325,6.517499923706055,6.6500000953674325,26128.0,-0.013925439824406305,1.6500059604701325,-2.666670905230011,33.830857101646316,43.82265171973926,0.10531788931889707,0.18232911022014253,0.07480985551642316,-0.5511458894661745,39.59956657773453,0.13250017166137784,-0.06921257614514431,-0.16187479496002322,-0.3492519169598438,0.02550232703979738,-0.25556335595993307,-0.06818623396011336,0.14049223162928204,17.10539854790534,-16.680634570780054,0.09368856099991028,6,0.08374977111816495,0.1837496757507333,0.5406248569488525,0.1399998664855966,-0.1125001907348624,3,-0.022137401023532566,2.2380813979890433,6.642499923706055,72.9980926950731,6.679999828338622,2.7857099066082402,6.637499809265138,-0.022137401023532566
1687,2007-06-08,6.422500133514403,6.5,6.272500038146973,6.4749999046325675,67940.0,-0.019465657024073213,3.439025297965107,0.5249982118589421,32.38096103105782,41.86498072319013,0.22032264480469177,0.3016682546447118,0.21647485857563797,-0.4102232311937888,37.910517514777354,0.27750015258788974,-0.0862961148094854,-0.27437486648559695,-0.5019008320383929,-0.04684890093280103,-0.38813784926199535,-0.16061188370919854,0.24377333903760867,34.48278508014682,1.4901732088096296,0.113762982776398,6,0.08874988555908292,0.18874979019165128,0.6681249141693115,0.2674999237060556,0.11499977111816406,4,-0.0019463271066457732,1.6500059604701325,6.550000190734862,2.2380813979890433,6.642499923706055,72.9980926950731,6.679999828338622,-0.0019463271066457732
1688,2007-06-11,6.425000190734862,6.425000190734862,6.300000190734862,6.422500133514403,28520.0,0.00038926542132911024,98.99771123402633,-0.04762034514078111,36.243401861632314,41.012800204254,0.20400303170124623,0.2748658464699858,0.2240281405731377,-0.3988305380847166,35.690459899612016,0.125,-0.08454909135755795,-0.24749982357025235,-0.48210467505511634,-0.012894972085388368,-0.36480224931268435,-0.13019739782782036,0.22499990463257014,37.42336959637894,0.246780696268047,0.11730242574243187,6,0.08624982833862394,0.1862497329711923,0.6656248569488525,0.2649998664855966,0.024999618530275214,0,-0.004280179264048334,3.439025297965107,6.422500133514403,1.6500059604701325,6.550000190734862,2.2380813979890433,6.642499923706055,-0.004280179264048334
1689,2007-06-12,6.329999923706055,6.6500000953674325,6.324999809265138,6.612500190734862,33240.0,-0.014786033339859284,-1.222220410878077,-112.99752050352816,29.36707907238157,39.128002794057096,0.26581758559856006,0.3481391127896032,0.32818511349336354,-0.2910674236100963,33.410146032566225,0.3250002861022949,-0.08907441057819021,-0.31737508773803746,-0.5851213659007026,-0.0496288095753723,-0.45124822681937005,-0.18350194865670488,-0.05749988555908203,15.231755455205697,-22.585437952320493,0.13387313908133255,6,0.18125009536743164,0.28125,0.763750195503234,0.3600001335144043,0.11999988555908292,1,0.011058479068731808,98.99771123402633,6.425000190734862,3.439025297965107,6.422500133514403,1.6500059604701325,6.550000190734862,0.011058479068731808
1690,2007-06-13,6.357500076293945,6.417500019073486,6.355000019073486,6.417500019073486,6504.0,0.004344415943024149,1.0833353201567206,0.21238897722324127,34.04825641300974,37.22800554868423,0.22822037169080556,0.3037230225500682,0.3103500124122096,-0.3042777938642871,31.628916080986613,0.08750009536743164,-0.10221391482897069,-0.2692499399185184,-0.5598033560797084,0.021303476242671593,-0.41452664799911343,-0.12397323183792341,-0.07745003700256348,22.516562983547487,-19.254591360560042,0.14527670808059479,6,0.13249993324279785,0.2537498474121094,0.7300000190734863,0.33249998092651367,0.11749982833862216,2,0.003932378303958428,-1.222220410878077,6.329999923706055,98.99771123402633,6.425000190734862,3.439025297965107,6.422500133514403,0.003932378303958428
1691,2007-06-14,6.372499942779541,6.449999809265138,6.252500057220459,6.447500228881836,53216.0,0.002359396980823991,3.937527939870331,1.2500059604701619,35.2785082815346,36.90906273262166,0.17214352688489054,0.2729879598355964,0.3054693662648118,-0.3034382847529713,29.795931835323643,0.19749975204467862,-0.11322923095901416,-0.23537507057189977,-0.5408783974487461,0.07012825630494657,-0.3881267340103234,-0.08262340713347616,0.2775001525878915,30.18864755799412,-14.233332557110227,0.15275166343842334,6,0.10750007629394531,0.22874999046325684,0.7625000476837158,0.31750011444091797,-0.08500003814697354,3,0.007453924510148591,1.0833353201567206,6.357500076293945,-1.222220410878077,6.329999923706055,98.99771123402633,6.425000190734862,0.007453924510148591
1692,2007-06-15,6.4000000953674325,6.4124999046325675,6.289999961853027,6.369999885559082,44216.0,0.0043154417944013534,3.4545572769913466,-0.4000012715609164,37.11340560937307,36.51888605570868,0.11784408423927939,0.2193221725444019,0.2869241257419999,-0.31473843405705804,27.783527298338306,0.12249994277954013,-0.11769146198284375,-0.18412492275237913,-0.4757278685701918,0.10747802306543353,-0.32992639566128545,-0.0383234498434728,0.24204999923706083,37.10692427466791,-9.5899651954009,0.14580147290890622,6,0.06624984741210849,0.20124983787536532,0.5306249856948844,0.28999996185302646,-0.08750009536743253,4,0.005859360011527315,3.937527939870331,6.372499942779541,1.0833353201567206,6.357500076293945,-1.222220410878077,6.329999923706055,0.005859360011527315
1693,2007-06-18,6.53000020980835,6.5374999046325675,6.375,6.4000000953674325,35372.0,0.020312517578713107,1.2413856606354934,4.333306842565208,40.77672554752901,35.98427447273767,-0.03241751260219061,0.07235772042005895,0.16531752230328856,-0.4284164881255812,25.85556413067988,0.16249990463256747,-0.14028967045137364,-0.04099981784820539,-0.31628622063430356,0.23428658493789278,-0.17864301924125492,0.09664338354484414,0.10425888404846262,69.81135244200566,24.58131530694034,0.1376432013930493,6,-0.0787501335144043,0.07124972343444824,0.402499794960022,0.15999984741210938,-0.205000400543212,0,0.0011484984047860358,3.4545572769913466,6.4000000953674325,3.937527939870331,6.372499942779541,1.0833353201567206,6.357500076293945,0.0011484984047860358
1694,2007-06-19,6.4650001525878915,6.550000190734862,6.425000190734862,6.550000190734862,21916.0,-0.009954066635836423,1.9411751506244375,-0.6538458716942284,44.210549034882334,35.9166382170052,-0.0012543027216516123,0.126517487560446,0.23877359800339537,-0.3485041786362961,23.970700196069398,0.125,-0.14072837605091504,-0.09499988555908079,-0.36868328481608703,0.17868351369792546,-0.2318415851875839,0.041841814069422334,0.16162376053619365,71.42857142857194,21.83620393722957,0.13684169962850293,6,-0.0137500762939462,0.13624978065490634,0.45499980449676425,0.22499990463256747,-0.2674999237060556,1,-0.002320238664920926,1.2413856606354934,6.53000020980835,3.4545572769913466,6.4000000953674325,3.937527939870331,6.372499942779541,-0.002320238664920926
1695,2007-06-20,6.5,6.5999999046325675,6.4625000953674325,6.570000171661378,31120.0,0.00541374270472339,1.1153875779906042,0.8235310617195578,34.56790922909002,35.99853289783227,-0.06547934821125168,0.07674729692465831,0.2120048640368779,-0.36679981342260426,22.0603924973051,0.13749980926513494,-0.14464243040170288,-0.04812502861022949,-0.309723655584774,0.213473598364315,-0.17892434209750174,0.08267428487704276,0.11914143600601257,71.22303639058144,26.849959440825785,0.1307993134872721,6,-0.04874992370605469,0.07625007629394531,0.43562495708465576,0.19000005722045898,-0.505000114440918,2,-0.0076923370361327015,1.9411751506244375,6.4650001525878915,1.2413856606354934,6.53000020980835,3.4545572769913466,6.4000000953674325,-0.0076923370361327015
1696,2007-06-21,6.494999885559082,6.502500057220459,6.4375,6.502500057220459,2072.0,-0.0007692483755258328,16.33295187233772,0.10714504669586583,39.16083403080419,36.75185212002632,-0.07722223230021807,0.07288272160551479,0.2184165399297484,-0.34571341900782393,20.426887327460612,0.06500005722045898,-0.15990019634307195,-0.04512512683868408,-0.30271750946803966,0.2124672557906715,-0.17392131815336143,0.08367106447599326,0.11680872287121957,66.12901985334967,22.21330665621432,0.12879619131467762,6,-0.04374980926513672,0.08125019073486328,0.4418751001358032,0.24625015258789062,-0.4825000762939444,3,-0.0030792888805097895,1.1153875779906042,6.5,1.9411751506244375,6.4650001525878915,1.2413856606354934,6.53000020980835,-0.0030792888805097895
1697,2007-06-22,6.449999809265138,6.5250000953674325,6.40749979019165,6.46750020980835,21148.0,-0.006928418335156117,-1.2926790690317862,2.333333333333215,37.45820102039896,36.88682980433372,-0.031191189660876084,0.10765031386314838,0.2645761661390589,-0.2856834529066319,19.059457593769082,0.11750030517578214,-0.17429159784763382,-0.0801251888275134,-0.33527456992610816,0.17502419227108135,-0.20769987937681123,0.047449501721784415,0.1546226281409675,33.33326269076196,-9.407484145255815,0.12757469054929757,6,0.0012502670288077056,0.1262502670288077,0.5062501430511466,0.29125022888183505,-0.1499996185302752,4,-0.025193784408977238,16.33295187233772,6.494999885559082,1.1153875779906042,6.5,1.9411751506244375,6.4650001525878915,-0.025193784408977238
1698,2007-06-25,6.625,6.625,6.375,6.432499885559082,71244.0,0.02713181331935588,1.5974010532521514,-10.999754775074807,46.87501185318847,38.83215566886782,-0.19538471705357008,-0.0730649299687176,0.09238998236802942,-0.44580083931758097,17.808004721953775,0.25,-0.16502913372717298,0.09612500667572021,-0.1567867559726679,0.3490367693241083,-0.030330874648473838,0.22258088799991427,-0.372499942779541,100.0,58.06485368008389,0.126455881324194,6,-0.1862499713897705,-0.04874992370605469,0.3662499189376831,0.11625003814697266,-0.4499998092651376,0,-0.047169811320754707,-1.2926790690317862,6.449999809265138,16.33295187233772,6.494999885559082,1.1153875779906042,6.5,-0.047169811320754707
1699,2007-06-26,6.5374999046325675,6.862500190734862,6.4749999046325675,6.6500000953674325,140992.0,-0.013207561564895443,-2.2631576833964187,-0.5844162278116128,44.35484243108805,39.97733189309874,-0.08421108019478751,6.50379118338762e-05,0.17763500788921593,-0.3431369699034361,17.419169156790197,0.3875002861022949,-0.14496633537533743,0.017749905586241788,-0.2187647425476964,0.25426455372018,-0.10050741848072775,0.13600722965321133,-0.277549848556518,33.33330072909583,-7.723269527064197,0.1182573240669693,6,0.02000021934509366,0.02000021934509366,0.46250009536743253,0.23750019073486417,-0.21749973297118963,1,-0.03250479517664684,1.5974010532521514,6.625,-1.2926790690317862,6.449999809265138,16.33295187233772,6.494999885559082,-0.03250479517664684
1700,2007-06-27,6.492499828338622,6.574999809265138,6.434999942779541,6.574999809265138,26052.0,-0.006883376971379751,2.3939369418836,0.7333319204848938,46.74219325361381,41.25107466777421,-0.020168359862556606,0.040651755878143625,0.21892406711428247,-0.2828014232976246,17.064353471633904,0.1399998664855966,-0.13204494802363342,-0.02312517166137784,-0.25845732981722236,0.21220698649446668,-0.14079125073929966,0.09454090741654397,-0.2084477668762199,24.102519459838938,-19.15820636843771,0.11766607907792219,6,0.08375024795532315,0.06500029563903897,0.5075001716613778,0.2825002670288095,-0.1424999237060547,2,-0.04543698224975912,-2.2631576833964187,6.5374999046325675,1.5974010532521514,6.625,-1.2926790690317862,6.449999809265138,-0.04543698224975912
1701,2007-06-28,6.420000076293945,6.492499828338622,6.394999980926514,6.492499828338622,28900.0,-0.011166692947488177,1.689660161927917,0.8787850764384294,49.84893929047859,42.666133965674824,0.06680290454170201,0.09187142362467604,0.28558491653741847,-0.19483291449811624,16.392816791934244,0.09749984741210849,-0.10329896991182963,-0.07912492752075195,-0.290301234541241,0.1320513794997371,-0.18471308103099648,0.026463225989492578,-0.11281008966064476,9.230781269256894,-33.688685688835086,0.10558815351024456,6,0.19875001907348633,0.13750004768371582,0.586249828338623,0.35500001907348633,-0.1700000762939453,3,-0.06619940586982076,2.3939369418836,6.492499828338622,-2.2631576833964187,6.5374999046325675,1.5974010532521514,6.625,-0.06619940586982076
1702,2007-06-29,6.369999885559082,6.4724998474121085,6.15500020980835,6.4724998474121085,45688.0,-0.007788191610696438,5.195117185682874,1.4137974125740795,46.85712884398455,43.34173433194766,0.12527393213861426,0.12629432484088632,0.3292865871125237,-0.12941783623366554,15.11327558051095,0.3174996376037589,-0.08300483732976538,-0.11512510776519758,-0.3212514369964694,0.09100122146607426,-0.21818827238083305,-0.012061943149562104,0.49250030517578036,30.38864756846745,-12.679684724920431,0.10306316461563585,6,0.13875031471252441,0.13875031471252441,0.6562501192092896,0.4050002098083496,-0.12249994277954102,4,-0.05612246196493731,1.689660161927917,6.420000076293945,2.3939369418836,6.492499828338622,-2.2631576833964187,6.5374999046325675,-0.05612246196493731
1703,2007-07-02,6.445000171661378,6.445000171661378,6.289999961853027,6.289999961853027,12532.0,0.011773985470913795,-1.0000000000000115,-1.5121977316499255,56.7251530478226,44.73224588894103,0.04129055221814859,0.0380856814933237,0.2523562011588272,-0.19000733016826654,14.018398266309385,0.1550002098083505,-0.061863150170445635,-0.03049983978271431,-0.22427530038095966,0.16327562081553104,-0.12738757008183743,0.06638789051640881,0.40335001945495463,40.98939500652089,-5.368743638661783,0.09688773029912272,7,0.0637500286102286,0.0637500286102286,0.5681247711181632,0.3299999237060538,0.04250001907348455,0,-0.022498056953369705,5.195117185682874,6.369999885559082,1.689660161927917,6.420000076293945,2.3939369418836,6.492499828338622,-0.022498056953369705
1704,2007-07-03,6.457499980926514,6.497499942779541,6.392499923706055,6.492499828338622,9316.0,0.001939458329279331,3.6666596024244478,-0.2258051615245162,55.95237081554422,47.108297176324825,0.030860244838638806,0.008497747328073402,0.23456616746252568,-0.1882765405171174,12.966478731164917,0.10500001907348633,-0.04279787456000328,-0.006875038146972656,-0.17507662788325717,0.16132655158931186,-0.09097583301511492,0.0772257567211696,0.376983210563659,72.023823715405,21.714242662493433,0.08410079486814231,7,0.05125021934509277,0.05125021934509277,0.5431250333786011,0.31750011444091797,0.04250001907348633,1,-0.04374754797151681,-1.0000000000000115,6.445000171661378,5.195117185682874,6.369999885559082,1.689660161927917,6.420000076293945,-0.04374754797151681
1705,2007-07-04,6.425000190734862,6.429999828338622,6.40749979019165,6.429999828338622,10516.0,-0.0050328749961511265,8.000667620409754,0.1428474114441453,53.061236973178644,48.652786392144215,0.057666787346017045,0.02515736249178957,0.26451279888924706,-0.14159066425283573,12.077533021339837,0.05000019073486328,-0.037443538634077456,-0.028499841690064365,-0.17492569432244753,0.1179260109423188,-0.10171276800625595,0.04471308462612722,0.39589334112167407,78.83217268062023,24.904328071916403,0.07321292631619174,7,0.08375000953674405,0.08375000953674405,0.553749918937684,0.34999990463256925,-0.15000009536742986,2,-0.01634241493485078,3.6666596024244478,6.457499980926514,-1.0000000000000115,6.445000171661378,5.195117185682874,6.369999885559082,-0.01634241493485078
1706,2007-07-05,6.40500020980835,6.449999809265138,6.40500020980835,6.449999809265138,6816.0,-0.003112837405881086,-1.0000000000000395,9.000572246065985,50.29412424687806,50.079000083975224,0.07102699926380218,0.03556053390809488,0.26716752057650606,-0.10717728990590647,11.637991584435902,0.044999599456788,-0.03270703308001366,-0.04124982357025164,-0.18179853888006559,0.0992988917395623,-0.11152418122515861,0.02902453408465533,0.40257545560722274,72.99275763844994,16.237522311123328,0.07027435765490676,7,0.10374999046325684,0.10374999046325684,0.5637499094009399,0.36999988555908203,-0.2550001144409171,3,-0.008587088739131832,8.000667620409754,6.425000190734862,3.6666596024244478,6.457499980926514,-1.0000000000000115,6.445000171661378,-0.008587088739131832
1707,2007-07-06,6.4099998474121085,6.447500228881836,6.362500190734862,6.362500190734862,13412.0,0.0007805835191234678,-2.5789748428936066,-1.0555573216348033,41.724111849569255,49.50667786135086,0.0667792192440384,0.031174734291804285,0.24798867726597162,-0.10110090319262977,11.912375009955104,0.08500003814697354,-0.021691739060294424,-0.03562517166137802,-0.1767286625457185,0.10547831922296247,-0.10617691710354826,0.034926573780792225,0.3845243088913195,57.831275464829666,2.6148788206311266,0.07055174544217037,7,0.09875035285949796,0.09875035285949796,0.5587502717971811,0.36500024795532315,-0.1875,4,-0.024960975229461946,-1.0000000000000395,6.40500020980835,8.000667620409754,6.425000190734862,3.6666596024244478,6.457499980926514,-0.024960975229461946
1708,2007-07-09,6.397500038146973,6.4124999046325675,6.255000114440918,6.4124999046325675,30368.0,-0.0019500482937113706,20.00015894713655,-0.31578894532895113,44.98140156870633,49.57629554330845,0.048739976111972005,0.043751845933227784,0.24925666977317906,-0.07916186032549,12.102125334877147,0.1574997901916495,-0.016486052169669918,-0.046749973297119496,-0.18922896102909625,0.09572901443485726,-0.11798946716310788,0.024489520568868883,0.3842336392265535,58.76289673371231,5.366015320557054,0.07123949386598823,7,-0.03250002861022949,0.11125016212463379,0.5481250286102295,0.4275000095367423,-0.22249984741211026,0,-0.023446673618290226,-2.5789748428936066,6.4099998474121085,-1.0000000000000395,6.40500020980835,8.000667620409754,6.425000190734862,-0.023446673618290226
1709,2007-07-10,6.4000000953674325,6.4000000953674325,6.3400001525878915,6.4000000953674325,86188.0,0.0003907865893790774,1.0,-0.0,42.18750582076734,49.07021916188107,0.027585319925663043,0.04929214849188224,0.23508048100547096,-0.073549363090744,11.888520555880573,0.059999942779541016,-0.005710417851801708,-0.04774992465972794,-0.1815889603959997,0.08608911107654382,-0.11466944252786426,0.019169593208408386,0.3691989126547899,74.35908094995904,22.258014286599817,0.06691951786813602,7,-0.07375001907348722,0.10875010490417392,0.3262499570846549,0.45000004768371493,-0.3524999618530291,1,0.013671889697433937,20.00015894713655,6.397500038146973,-2.5789748428936066,6.4099998474121085,-1.0000000000000395,6.40500020980835,0.013671889697433937
1710,2007-07-11,6.382500171661378,6.4000000953674325,6.324999809265138,6.4000000953674325,15796.0,-0.00273436303832586,7.57149863760218,-100.0,41.37932798447231,48.12915123899148,0.031112715954123793,0.07247698083724696,0.242233281481691,-0.048115953405086564,11.69842452426864,0.07500028610229492,-0.01738807742998638,-0.06649985313415474,-0.19722049193619284,0.06422078566788336,-0.13186017253517424,-0.001139533733135245,0.37441486039656713,65.38474705583177,14.436086635101745,0.06536031940101915,7,-0.05625009536743253,0.1262500286102286,0.3249999284744254,0.5049998760223371,-0.4225001335144052,2,0.018409686671114756,1.0,6.4000000953674325,20.00015894713655,6.397500038146973,-2.5789748428936066,6.4099998474121085,0.018409686671114756
1711,2007-07-12,6.420000076293945,6.440000057220459,6.3400001525878915,6.4000000953674325,34252.0,0.005875425558007574,2.3333333333333037,-1.1428610354222926,47.67443751654138,48.219963313720015,-0.007137805143813125,0.04081050282520593,0.19984732962526497,-0.0785813103478521,12.11421269094302,0.09999990463256747,-0.019859365955973374,-0.031374955177307484,-0.1579021538529144,0.09515224349829943,-0.09463855451511094,0.03188864416049597,0.324876659319008,85.7142149407236,31.193241837604113,0.06326359933780336,7,-0.04375004768371582,0.08875012397766113,0.2674999237060547,0.4674999713897696,-0.5199999809265128,3,-0.022585666542579985,7.57149863760218,6.382500171661378,1.0,6.4000000953674325,20.00015894713655,6.397500038146973,-0.022585666542579985
1712,2007-07-13,6.4375,6.440000057220459,6.297500133514403,6.440000057220459,38820.0,0.002725844781633846,112.99732977303142,-0.1250029802350865,30.769200672952707,45.335968605401135,-0.015707747680955286,0.0276833650816517,0.1730506496066333,-0.08807514856234366,12.657350134659342,0.14249992370605558,-0.02218639803634037,-0.015750026702880504,-0.14016545756052423,0.10866540415476322,-0.07795774213170237,0.04645768872594136,0.2955792050968613,98.64861730068844,47.819925908539474,0.062207715428821676,7,-0.06124997138977051,0.07125020027160645,0.24624991416931152,0.45000004768371493,-0.5275001525878915,4,-0.04466017936039879,2.3333333333333037,6.420000076293945,7.57149863760218,6.382500171661378,1.0,6.4000000953674325,-0.04466017936039879
1713,2007-07-16,6.5374999046325675,6.5374999046325675,6.382500171661378,6.449999809265138,25400.0,0.015533965768165903,2.542847177944566,-34.999237078008065,50.0,44.67459407034067,-0.11310042609988002,-0.07560202829868512,0.06673918738303453,-0.1814020873654556,12.478352140240503,0.15499973297118963,-0.0201822005566461,0.08387489318847585,-0.04155559615619975,0.20930538253315145,0.021159648516137608,0.1465901378608141,0.18401772055852383,100.0,45.018462097075314,0.062715244672338,7,-0.1412498950958243,-0.028749704360961026,0.023750066757203037,0.35000014305114746,-0.48999977111816406,0,-0.04818356586089512,112.99732977303142,6.4375,2.3333333333333037,6.420000076293945,7.57149863760218,6.382500171661378,-0.04818356586089512
1714,2007-07-17,6.449999809265138,6.547500133514403,6.449999809265138,6.449999809265138,13144.0,-0.013384336006708963,0.0,0.0,46.08294080265249,43.899227829171096,-0.029922817174209193,0.01129580040933753,0.15097176919368138,-0.08962606449230659,12.241254846739027,0.0975003242492658,-0.012752404663972428,-0.0028751850128161394,-0.1281986268589117,0.12244825683327942,-0.06553690593586392,0.05978653591023164,0.2601874676182989,60.99987030029368,2.0250854765238984,0.06266172092304761,7,-0.048749685287476474,0.05875039100646884,0.1112501621246329,0.4375002384185773,-0.497499942779541,1,-0.04263560103292574,2.542847177944566,6.5374999046325675,112.99732977303142,6.4375,2.3333333333333037,6.420000076293945,-0.04263560103292574
1715,2007-07-18,6.449999809265138,6.505000114440918,6.34499979019165,6.452499866485597,15424.0,0.0,1.976734902082597,-100.0,53.19146561694715,44.22115464806766,-0.029059621142079273,0.007755475374623622,0.1408669219250953,-0.08414911260279023,11.66187044839187,0.16000032424926758,-0.0212963198290117,-0.00037517547607368584,-0.1237196513258354,0.12296930037368803,-0.06204741340095499,0.061297062448807615,0.24908372627679753,60.99987030029368,-4.0909229421950215,0.061672237924881045,7,-0.048749685287476474,0.05875039100646884,0.1112501621246329,0.4375002384185773,-0.5850000381469735,2,-0.06240305234932897,0.0,6.449999809265138,2.542847177944566,6.5374999046325675,112.99732977303142,6.4375,-0.06240305234932897
1716,2007-07-19,6.4749999046325675,6.4749999046325675,6.360000133514403,6.397500038146973,16144.0,0.003875983892513979,1.9677411415809551,-30.99923707800842,61.7977756846912,46.45156174085899,-0.04814947699673855,-0.019836838418278546,0.1124529138863819,-0.10522765952601265,11.250194237263322,0.11499977111816406,-0.029670654667466323,0.02562491893768204,-0.09651463767678425,0.14776447555214833,-0.03544485936955155,0.08669469724491563,0.2132019643946963,70.99990844726562,1.4567570631533613,0.06106977830723319,7,-0.07374978065490634,0.033750295639038974,0.07562506198883145,0.41250014305114746,-0.6199998855590811,3,-0.07953666008815474,1.976734902082597,6.449999809265138,0.0,6.449999809265138,2.542847177944566,6.5374999046325675,-0.07953666008815474
1717,2007-07-20,6.2874999046325675,6.4749999046325675,6.2874999046325675,6.4749999046325675,8424.0,-0.028957529384031733,1.0,-2.4193590067003705,35.87438844982688,45.439671394316825,0.13426603081443833,0.16323396314145988,0.2921137993582752,0.09272779201995096,11.230132924233516,0.1875,-0.03773602878227589,-0.15375008583068972,-0.2957239004226828,-0.011776271238696623,-0.22473699312668582,-0.08276317853469362,0.39003793121031816,0.0,-70.13305154770023,0.07098690729599637,7,0.13000011444091797,0.22125029563903897,0.2531250715255746,0.7325000762939462,-0.5349998474121085,4,-0.06163018928710107,1.9677411415809551,6.4749999046325675,1.976734902082597,6.449999809265138,0.0,6.449999809265138,-0.06163018928710107
1718,2007-07-23,6.3125,6.4000000953674325,6.3125,6.3125,2884.0,0.003976158369245031,0.0,-0.0,37.280685977203674,44.894469189476425,0.10721556054333004,0.11976202093770638,0.25327826034172496,0.07699762252114084,10.605044040590386,0.11250019073486506,-0.0412416181212194,-0.11312499046325719,-0.23766486839807843,0.01141488747156405,-0.17539492943066737,-0.050855051495847015,0.3545870833221949,9.615412830576581,-57.78842738840769,0.06226993896741046,7,0.10500001907348544,0.19625020027160645,0.22124993801116943,0.7375001907348624,-0.1875,0,-0.06376240040996306,1.0,6.2874999046325675,1.9677411415809551,6.4749999046325675,1.976734902082597,6.449999809265138,-0.06376240040996306
1719,2007-07-24,6.324999809265138,6.40500020980835,6.3125,6.3125,3976.0,0.0019801678043782633,-13.800259403372245,100.0,40.90904361938986,44.84221537113393,0.09270731462973014,0.09541810672058837,0.22938203065485663,0.07549133720176915,8.779925741507324,0.09250020980834961,-0.03724984219295813,-0.090000176429748,-0.21054715510812372,0.030546802248627714,-0.15027366576893542,-0.02972668709056059,0.33184553658678073,17.24131883165218,-46.704468718351166,0.06027348933918784,7,0.09250020980834783,0.18375039100646884,0.20125019550323398,0.762500286102294,-0.08749961853027521,1,-0.04387346784489077,0.0,6.3125,1.0,6.2874999046325675,1.9677411415809551,6.4749999046325675,-0.04387346784489077
1720,2007-07-25,6.197500228881836,6.382500171661378,6.164999961853027,6.382500171661378,9892.0,-0.02015803703211727,1.3513543468230906,-14.800221255816522,34.22050584715792,43.347334074535766,0.21367515718844654,0.21047505424452595,0.3457835349201641,0.2115184200550395,7.51412358541252,0.2175002098083505,-0.03889410056933951,-0.20274977684020978,-0.3521159163450509,-0.05338363733536866,-0.2774328465926308,-0.12806670708778878,0.44930821424921064,10.483959041218764,-50.15626784176874,0.07468306975242066,7,0.15874981880187988,0.3112499713897705,0.32874977588653564,0.8899998664855957,0.35249996185302646,2,-0.03953212639742698,-13.800259403372245,6.324999809265138,0.0,6.3125,1.0,6.2874999046325675,-0.03953212639742698
1721,2007-07-26,5.994999885559082,6.2150001525878915,5.952499866485597,6.199999809265138,10732.0,-0.03267451970054858,1.2340391857671411,1.1081080384459738,25.730983389326852,42.78753215413289,0.390628028351375,0.40001172490383663,0.5352486699622006,0.4243293931485468,6.87088837853301,0.2625002861022949,-0.044433780039717874,-0.3840001106262205,-0.6183098443429964,-0.14969037690944464,-0.5011549774846085,-0.2668452437678326,0.6419723929055108,8.133974348444136,-50.67790923409438,0.11715486685838793,7,0.25500011444091797,0.41250014305114746,0.5187501907348633,1.093750238418579,0.47749996185302646,3,-0.02168475678441062,1.3513543468230906,6.197500228881836,-13.800259403372245,6.324999809265138,0.0,6.3125,-0.02168475678441062
1722,2007-07-27,6.012499809265138,6.050000190734862,5.90500020980835,5.90500020980835,20076.0,0.0029190865788355502,-1.6976841152752415,-0.5243884851924583,27.61625682681381,40.300449579334426,0.34252174261157364,0.3735053576259473,0.5006183907234965,0.41415310926673765,7.901741074517934,0.14499998092651278,-0.04859641426362593,-0.34862518310546786,-0.6346620094195679,-0.06258835679136787,-0.4916435962625174,-0.2056067699484183,0.5970935727202953,21.4999198913576,-35.77658549479932,0.14301841315704988,7,0.21375036239623935,0.37125039100646884,0.5012502670288077,1.0762503147125235,0.4574999809265128,4,-0.026195392131064588,1.2340391857671411,5.994999885559082,1.3513543468230906,6.197500228881836,-13.800259403372245,6.324999809265138,-0.026195392131064588
1723,2007-07-30,6.300000190734862,6.300000190734862,5.925000190734862,5.925000190734862,32824.0,0.047817112780060844,1.0,3.488385090688083,45.633191864699754,40.250477475117464,0.019879707917032086,0.0786156234761064,0.20163487032614125,0.13672046614716127,8.31684002734033,0.375,-0.05467589662811356,-0.05387480258941757,-0.33830627967189475,0.2305566744930596,-0.19609054113065572,0.08834093595182058,0.26731760091994516,78.99999618530256,22.897685027715085,0.1422157385412385,7,-0.0950000286102286,0.08375000953674405,0.21374988555908292,0.7887499332427987,-0.05250024795532138,0,-0.08690478046644956,-1.6976841152752415,6.012499809265138,1.2340391857671411,5.994999885559082,1.3513543468230906,6.197500228881836,-0.08690478046644956
1724,2007-07-31,6.175000190734862,6.300000190734862,6.130000114440918,6.297500133514403,9160.0,-0.01984126924056795,1.6666666666666528,-0.32666651407877606,41.71656800611255,38.975488851691395,0.11372849392567552,0.1911675543526261,0.3169280420059648,0.26936723798673956,8.461761065549192,0.17000007629394442,-0.056282764965025045,-0.16474981307983505,-0.45550156461936364,0.12600193845969354,-0.3101256888495998,-0.01937393731007031,0.3525785460091573,56.54450314063423,1.5495876269624986,0.1453758757697645,7,0.014999866485596591,0.20875000953674405,0.332499861717225,0.9137499332427987,0.029999732971192294,1,-0.0080971966300315,1.0,6.300000190734862,-1.6976841152752415,6.012499809265138,1.2340391857671411,5.994999885559082,-0.0080971966300315
1725,2007-08-01,6.320000171661378,6.324999809265138,5.987500190734862,6.167500019073486,82648.0,0.02348177756238412,3.153856085637297,-1.2448997862990097,46.32353327884771,37.256128584375446,-0.05772119478942983,0.039945953466903994,0.1620135125825497,0.13357351359299052,8.858399723746983,0.3374996185302752,-0.07517261660847652,-0.01449983119964493,-0.30254952397415824,0.2735498615748684,-0.15852467758690114,0.12952501518761128,0.17022385346650193,98.80960895909755,45.730020672028154,0.1440248463872566,8,-0.13000011444091886,-0.08000016212463468,0.2374999523162833,0.7687499523162833,-0.2325000762939453,2,-0.013053794095835958,1.6666666666666528,6.175000190734862,1.0,6.300000190734862,-1.6976841152752415,6.012499809265138,-0.013053794095835958
1726,2007-08-02,6.3499999046325675,6.392499923706055,6.264999866485597,6.2750000953674325,12644.0,0.004746793062713417,-1.6842041861165802,0.4918015358831183,46.8123825495311,38.47146126212036,-0.11992863185261182,0.005917878156076917,0.12490304199600111,0.11292819913027063,8.996924061211413,0.1275000572204581,-0.08597316655678267,0.018249917030333407,-0.2680104308892428,0.3045102649499096,-0.1248802569294547,0.16138009099012152,0.10511069157614017,91.28204225317653,42.15041354738288,0.14313017395978814,8,-0.19499969482421786,-0.12374973297119052,0.21687519550323575,0.7387502193450937,-0.34999990463256747,3,0.03149610852062956,3.153856085637297,6.320000171661378,1.6666666666666528,6.175000190734862,1.0,6.300000190734862,0.03149610852062956
1727,2007-08-03,6.25,6.4000000953674325,6.25,6.3474998474121085,4804.0,-0.015748016714081214,-2.076929848585644,-1.300001271569008,39.526414695131685,38.720986675223465,-0.02884036268239676,0.09835932951881077,0.21664478667345577,0.22131697779682113,9.471695171942008,0.15000009536743253,-0.10538069388824312,-0.07374999523162806,-0.35974547168151183,0.2122454812182557,-0.21674773345656995,0.06924774299331382,0.1721039730246865,68.42102621400248,24.661276412146748,0.14299773822494202,8,-0.09499979019165039,-0.023749828338623047,0.3381251096725464,0.8387501239776611,-0.22499990463256747,4,0.035599975585937305,-1.6842041861165802,6.3499999046325675,3.153856085637297,6.320000171661378,1.6666666666666528,6.175000190734862,0.035599975585937305
1728,2007-08-06,6.247499942779541,6.25,6.070000171661378,6.0974998474121085,14512.0,-0.0004000091552733842,1.3225752863326234,-1.5384649242928359,42.13592693261647,38.857307043359754,-0.04082319127793088,0.09385770053561515,0.210687367686603,0.23467161067764586,10.543150829657675,0.17999982833862216,-0.13374823969975047,-0.06875004768371618,-0.3544693467573836,0.21696925138995127,-0.2116096972205499,0.07410960185311755,0.1525001525878915,63.03025749212491,20.565137274838982,0.14285964953683378,8,-0.09499979019165039,-0.021249771118164062,0.26125025749206543,0.7925002574920654,-0.1725001335144034,0,0.035614221600635654,-2.076929848585644,6.25,-1.6842041861165802,6.3499999046325675,3.153856085637297,6.320000171661378,0.035614221600635654
1729,2007-08-07,6.487500190734862,6.550000190734862,6.117499828338622,6.2775001525878915,52376.0,0.03841540618702988,1.5820914217716842,1.3999993642175066,51.227508272460454,40.74697397950449,-0.2853570124048206,-0.14677645485152713,-0.037412552103091024,0.0062333654306856445,11.039208125898476,0.43250036239624023,-0.12716605200590436,0.16687519550323415,-0.1268122314401925,0.4605626224466608,0.02003148203152083,0.3137189089749475,-0.5824999809265128,88.88888888888889,46.75372215311694,0.1468437134717134,8,-0.25999999046325595,-0.25999999046325595,0.021250009536744052,0.552500009536744,-0.5550003051757804,1,-0.036994256786007984,1.3225752863326234,6.247499942779541,-2.076929848585644,6.25,-1.6842041861165802,6.3499999046325675,-0.036994256786007984
1730,2007-08-08,6.5,6.5974998474121085,6.380000114440918,6.5900001525878915,40012.0,0.0019267528165916037,3.142870118074531,-0.4285720773293569,50.82508572840426,43.53520757273532,-0.27986556797617723,-0.15812950711139084,-0.05335928406951851,0.006922670211471527,11.376734514186113,0.21749973297119052,-0.12255461323656469,0.1735000133514406,-0.12993817663703844,0.47693820333991965,0.02178091835720153,0.3252191083456797,-0.5820997905731202,81.51660524277139,41.2550004765792,0.15171909499423944,8,-0.2487499713897705,-0.2487499713897705,0.008750200271606445,0.5400002002716064,-0.5374999046325675,2,-0.045384627122145416,1.5820914217716842,6.487500190734862,1.3225752863326234,6.247499942779541,-2.076929848585644,6.25,-0.045384627122145416
1731,2007-08-09,6.2750000953674325,6.522500038146973,6.1624999046325675,6.5,21780.0,-0.03461536994347192,1.6666678440424556,2.4999947018183013,49.597429593946664,45.97756010241673,-0.012260026179852446,0.0584469884351515,0.1598664688915159,0.24086354595532367,12.359916974048625,0.3600001335144052,-0.12731761573916422,-0.04424989223480136,-0.3452005663699458,0.25670078190034307,-0.19472522930237357,0.10622544483277085,-0.3299159004211436,38.862568666853015,-6.223686355872694,0.15047533706757216,8,-0.013750076293947089,-0.023750066757203037,0.23375010490417392,0.7650001049041739,-0.30000019073486506,3,-0.02988047763352597,3.142870118074531,6.5,1.5820914217716842,6.487500190734862,1.3225752863326234,6.247499942779541,-0.02988047763352597
1732,2007-08-10,6.1500000953674325,6.239999771118164,6.0625,6.142499923706055,22204.0,-0.019920318422350647,-1.119400010817797,-0.03333411040162829,45.08320918251486,45.916450915507305,0.15007782526352909,0.16949389688326288,0.2746208378328232,0.3710947483266196,13.23170858144453,0.21250009536743253,-0.11908017630362178,-0.15487489700317258,-0.4594862507942743,0.14973645678792913,-0.307180573898723,-0.002569220107622172,-0.1788192743225112,16.355162677276713,-31.8457175099792,0.15230567689555066,8,0.1424999237060529,0.10124993324279696,0.3587501049041739,0.8900001049041739,-0.2950000762939462,4,-0.024390259031121353,1.6666678440424556,6.2750000953674325,3.142870118074531,6.5,1.5820914217716842,6.487500190734862,-0.024390259031121353
1733,2007-08-13,6.2224998474121085,6.302499771118164,5.949999809265138,6.1624999046325675,32572.0,0.011788577385435817,2.2045481638500397,7.999809269501246,47.00729971721108,46.50430999451825,0.07311764613292748,0.07608610996598753,0.19290964870191107,0.3043807193313901,14.250406860843642,0.35249996185302646,-0.07927404965452656,-0.06662514209747439,-0.35259659005659927,0.2193463058616505,-0.20961086607703638,0.07636058188208761,0.375,42.08494549696355,-9.61769482983295,0.14298572397956227,8,0.05124998092651456,0.028750181198121005,0.28625035285949796,0.817500352859498,-0.319999694824217,0,-0.03173961540984438,-1.119400010817797,6.1500000953674325,1.6666678440424556,6.2750000953674325,3.142870118074531,6.5,-0.03173961540984438
1734,2007-08-14,6.175000190734862,6.2750000953674325,6.175000190734862,6.2750000953674325,1056.0,-0.007633532799040665,1.0,-1.6666666666666963,49.31087159714917,46.836236474329525,0.1347921359105797,0.10743541110618349,0.22908588599246915,0.3574486286748497,15.255714612657878,0.09999990463257014,-0.04057319203894583,-0.10037481784820645,-0.3801551642222609,0.179405528525848,-0.24026499103523324,0.039515355338820335,0.40954965591430703,34.74909161606161,-21.251720820741753,0.13989017318702712,8,0.09874963760376065,0.0762498378753671,0.2618749141693124,0.865000009536744,-0.2825002670288077,1,-0.01619439326006311,2.2045481638500397,6.2224998474121085,-1.119400010817797,6.1500000953674325,1.6666678440424556,6.2750000953674325,-0.01619439326006311
1735,2007-08-16,6.047500133514403,6.15749979019165,5.875,6.077499866485597,69844.0,-0.020647781908049723,1.9736885694351727,0.29999761581194767,51.68540185830321,47.37768306419309,0.24537708799485625,0.2142181761384423,0.34475641661036605,0.48891395272535565,16.767181819632288,0.3000001907348624,-0.042925361646598326,-0.20774989128112864,-0.49250233732467574,0.07700255476241846,-0.35012611430290264,-0.06537366825935464,0.5243587123870856,26.640945691380562,-33.951755120598364,0.14237622302177363,8,0.18874979019165128,0.18874979019165128,0.37000000476837247,0.5537500381469735,-0.20250034332275302,3,-0.01901616294607522,1.0,6.175000190734862,2.2045481638500397,6.2224998474121085,-1.119400010817797,6.1500000953674325,-0.01901616294607522
1736,2007-08-17,5.960000038146973,6.0,5.75,5.9000000953674325,51972.0,-0.014468804205975516,2.571431977411521,-2.0000158947132705,48.387103390042014,48.36220403029424,0.3036722976074442,0.27527080549651917,0.42214832650287004,0.5809087091040643,18.47793471147171,0.2975001335144034,-0.03153165265526159,-0.26949999332427943,-0.5635712666615786,0.02457128001301978,-0.4165356299929295,-0.12246435665562938,0.5839844539184567,38.009072424042614,-26.391424096795248,0.1470356366686498,8,0.21374988555908203,0.21374988555908203,0.4575001001358032,0.6075000762939453,-0.16499996185302734,4,0.0004194726853117281,1.9736885694351727,6.047500133514403,1.0,6.175000190734862,2.2045481638500397,6.2224998474121085,0.0004194726853117281
1737,2007-08-20,5.9000000953674325,5.997499942779541,5.827499866485597,5.994999885559082,24080.0,-0.010067104428776896,2.4000047683761117,-1.5833313465099548,35.714273550065045,47.64868698778852,0.3450939775253099,0.32122091269574593,0.47524480712760475,0.6440222624749188,19.782886031237755,0.17000007629394442,-0.039664871486316144,-0.31012494564056325,-0.6373037984050054,0.017053907123878886,-0.4737143720227843,-0.14653551925834218,0.5963453271740713,27.14934977508828,-33.9418886422733,0.163589426382221,8,0.27374982833862216,0.27374982833862216,0.5425000190734854,0.6524999141693106,-0.24250030517578214,0,0.012711831873362778,2.571431977411521,5.960000038146973,1.9736885694351727,6.047500133514403,1.0,6.175000190734862,0.012711831873362778
1738,2007-08-21,5.9099998474121085,6.047500133514403,5.827499866485597,6.047500133514403,10704.0,0.0016948732005153122,2.1999972256804625,1.4473746291955625,39.68869371739594,46.36659648167025,0.31534734974096157,0.29462640248343774,0.45823485983826817,0.6350303991777109,21.05018248149763,0.22000026702880682,-0.05238526912576802,-0.28000018596649223,-0.6294245815291042,0.06942420959611972,-0.45471238374779865,-0.10528798818518581,0.541564849776905,30.47615587576783,-29.901778409532675,0.1747121977813061,8,0.2637500762939462,0.2637500762939462,0.5325002670288095,0.6425001621246347,-0.12999963760375888,1,-0.009306231769651507,2.4000047683761117,5.9000000953674325,2.571431977411521,5.960000038146973,1.9736885694351727,6.047500133514403,-0.009306231769651507
1739,2007-08-22,6.047500133514403,6.047500133514403,5.889999866485597,5.889999866485597,9912.0,0.023265700448791726,1.0,-1.1454541040855193,39.334629783771334,45.08987915448881,0.12166362023105659,0.14258078085618564,0.31824021990199736,0.4993477915643645,22.429294660795556,0.15750026702880682,-0.04308245809439004,-0.12862491607666104,-0.4775159916704528,0.2202661595171307,-0.30307045387355647,0.04582062172023438,0.3619706818432693,73.0062053220903,16.76714127753739,0.17444553779689567,8,0.08874988555908292,0.12624979019165128,0.4049999713897714,0.5049998760223398,-0.2975001335144034,2,-0.023976846254693318,2.1999972256804625,5.9099998474121085,2.4000047683761117,5.9000000953674325,2.571431977411521,5.960000038146973,-0.023976846254693318
1740,2007-08-23,5.952499866485597,6.122499942779541,5.914999961853027,6.047500133514403,24820.0,-0.015709014457449766,-1.441175150624376,-0.6031752759595719,35.19552636084198,43.489667684143846,0.14620916022669572,0.23008152621847433,0.40870424577190967,0.5956317685948775,22.748469540535854,0.20749998092651367,-0.041688933879326484,-0.21137516498565567,-0.5740389161202275,0.15128858614891616,-0.39270704055294203,-0.030043289418369312,0.41740269995061574,54.362388615303324,2.4504388536627104,0.18133187556728597,8,0.07375001907348544,0.2212500572204581,0.5025002956390372,0.6000001430511466,-0.27500009536743253,3,-0.010079789017276575,1.0,6.047500133514403,2.1999972256804625,5.9099998474121085,2.4000047683761117,5.9000000953674325,-0.010079789017276575
1741,2007-08-24,5.864999771118164,6.054999828338622,5.829999923706055,6.042500019073486,43412.0,-0.014699722357002454,1.2222227455006665,1.8684184108819302,35.52630635462624,42.42778959215623,0.18934635554664503,0.32395217198367376,0.49007424924923804,0.6839597164410032,22.114664077954206,0.22499990463256747,-0.07785586083835927,-0.2923752546310423,-0.6720444562692389,0.08729394700715432,-0.48220985545014017,-0.10254065381194444,0.4677086413318756,12.711828791258265,-35.57878225546492,0.1898346008190983,8,0.16125011444091797,0.3087501525878906,0.5900003910064697,0.6875002384185791,-0.06999969482421875,4,-0.0034100565570356345,-1.441175150624376,5.952499866485597,1.0,6.047500133514403,2.1999972256804625,5.9099998474121085,-0.0034100565570356345
1742,2007-08-27,5.855000019073486,5.9375,5.8400001525878915,5.8400001525878915,11164.0,-0.0017049876274370934,-12.000095368281931,-0.0845061720103645,35.32710147097613,41.12998978701901,0.17109184239514708,0.33892426126917385,0.4928147744467033,0.6938992981488674,21.243794077105687,0.09749984741210849,-0.11912393714366942,-0.29450001716613805,-0.6928935926824265,0.10389355835015035,-0.4936968049242818,-0.0953032294079943,0.4427458886295508,9.322083212103307,-35.571331174544845,0.199196787758144,8,0.1575000286102295,0.31874990463256836,0.6000001430511475,0.6974999904632568,-0.06750011444091886,0,-0.010247641773540983,1.2222227455006665,5.864999771118164,-1.441175150624376,5.952499866485597,1.0,6.047500133514403,-0.010247641773540983
1743,2007-08-28,5.752500057220459,5.925000190734862,5.75,5.9124999046325675,22280.0,-0.017506398209926388,-1.12121492356153,-10.666751438472136,19.374977399892842,37.80377932065719,0.2234045230102808,0.41982863177909024,0.5825238479760948,0.7946247509883548,22.354565935063732,0.1750001907348624,-0.14789174392056736,-0.3696249723434448,-0.798547419471328,0.059297474784438364,-0.5840861959073864,-0.15516374877950323,0.5123810960203956,0.6711564038920158,-37.06024033171414,0.2144612235639414,8,0.2012498378753662,0.4212498664855957,0.7106250524520874,0.7999999523162842,0.16750001907348633,1,-0.016514605142778804,-12.000095368281931,5.855000019073486,1.2222227455006665,5.864999771118164,-1.441175150624376,5.952499866485597,-0.016514605142778804
1744,2007-08-29,6.125,6.125,5.65500020980835,5.755000114440918,71032.0,0.06475444399378749,1.5405401922298716,-2.3125014901175533,37.9807651160487,36.281041904851136,-0.17537653701012879,0.04573562603842163,0.20339324506041034,0.42281769569436456,23.082903249357123,0.4699997901916504,-0.15115412994562405,0.005374979972839533,-0.4228321006910525,0.43358206063673155,-0.20872856035910647,0.21947852030478554,0.10898828404640337,100.0,65.0060947549778,0.21410354033194606,8,-0.2349998950958252,0.0012500286102294922,0.3381251096725464,0.42750000953674316,-0.15000009536743253,2,-0.0563264963578205,-1.12121492356153,5.752500057220459,-12.000095368281931,5.855000019073486,1.2222227455006665,5.864999771118164,-0.0563264963578205
1745,2007-08-30,6.237500190734862,6.237500190734862,5.96999979019165,6.0,41204.0,0.018367378079161112,1.2526331428663304,0.6418926059287606,48.70466628475758,36.31632667093064,-0.28842151270191874,-0.07722133783059437,0.08430462406723205,0.3112724296557481,22.93361887199717,0.267500400543212,-0.16196099336150116,0.12200016975402761,-0.29961832474821026,0.5436186642562655,-0.08880907749709088,0.3328094170051461,-0.5824999809265128,100.0,62.789904987509495,0.21080924725111871,8,-0.29124999046325595,-0.1112501621246329,0.225624918937684,0.31499981880188077,-0.20749998092651278,3,-0.07815634081406386,1.5405401922298716,6.125,-1.12121492356153,5.752500057220459,-12.000095368281931,5.855000019073486,-0.07815634081406386
1746,2007-08-31,6.550000190734862,6.550000190734862,6.0374999046325675,6.232500076293945,89352.0,0.050100198868800794,2.2283470952743007,1.336841513510042,62.23242067367914,39.26278746244332,-0.5681787810263526,-0.39417934627650286,-0.23112717475300304,-0.0018787182206372322,22.95711758177831,0.5125002861022949,-0.16743316265713482,0.4245001554489125,-0.028831472243949996,0.877831783141775,0.1978343416024817,0.6511659692953433,-0.8949999809265128,100.0,57.66708351648295,0.22666581384643109,8,-0.44749999046325595,-0.4237501621246329,-0.11750006675720126,0.002499818801880771,-0.5325002670288077,4,-0.13320616705490662,1.2526331428663304,6.237500190734862,1.5405401922298716,6.125,-1.12121492356153,5.752500057220459,-0.13320616705490662
1747,2007-09-03,6.4724998474121085,6.487500190734862,6.387499809265138,6.452499866485597,11560.0,-0.011832113139840783,2.999961853536725,0.06299204320518016,57.62194962390933,41.25537145205592,-0.4480459478197236,-0.31532191254798203,-0.15606892944262274,0.07463296228460958,22.90746258305394,0.1625003814697248,-0.1696080175539585,0.33587481975555367,-0.14064849970773974,0.8123981392188471,0.09761316002390696,0.5741364794872004,-0.7816996383666988,91.340743578282,46.95329337246443,0.23826165973164684,9,-0.36999964714050204,-0.346249818801879,-0.14374983310699374,-0.04624986648559393,-0.44749975204467596,0,-0.10467358626343526,2.2283470952743007,6.550000190734862,1.2526331428663304,6.237500190734862,1.5405401922298716,6.125,-0.10467358626343526
1748,2007-09-04,6.46999979019165,6.46999979019165,6.369999885559082,6.4000000953674325,9984.0,-0.00038625836684380577,1.8571525885558584,3.4999880790599427,59.247632033755934,43.467927257609766,-0.3997993146300276,-0.31125631987117686,-0.16173201422986772,0.07592019556305907,22.007097144312723,0.10249996185302646,-0.15746595135451535,0.32224977016448975,-0.17510617096723902,0.8196057112962185,0.07357179959862492,0.5709277407303546,-0.7448315818786622,91.0614075700432,43.57708017055981,0.24867797056586444,9,-0.36749958992004395,-0.3437497615814209,-0.1649996042251587,-0.06749963760375977,-0.44499969482421786,1,-0.1054868481748229,2.999961853536725,6.4724998474121085,2.2283470952743007,6.550000190734862,1.2526331428663304,6.237500190734862,-0.1054868481748229
1749,2007-09-05,6.247499942779541,6.4025001525878915,6.2125000953674325,6.4025001525878915,14908.0,-0.03438946748490057,1.4516103230490185,-2.2142983651226564,55.917152250388575,45.77033013422605,-0.16309745314492208,-0.11347659489989148,0.05267173837397632,0.29386526807096836,22.952551697425655,0.25749969482421786,-0.12224941069919115,0.1117499351501463,-0.3621174214831866,0.5856172917834792,-0.12518374316652014,0.34868361346681276,-0.489338455169678,47.84482085322559,-2.182032703021875,0.23693367831666648,9,-0.14499974250793457,-0.12124991416931152,0.0468752384185791,0.1550002098083496,-0.2224998474121085,2,-0.05242094749662207,1.8571525885558584,6.46999979019165,2.999961853536725,6.4724998474121085,2.2283470952743007,6.550000190734862,-0.05242094749662207
1750,2007-09-06,6.204999923706055,6.25,6.15500020980835,6.1875,5704.0,-0.006802724203720079,-1.3030390604228559,-0.11290258076226098,57.446802959925996,48.20594086814825,-0.09053430103985338,-0.09930165942974511,0.08786559367676894,0.33107803670198344,24.27610651017622,0.09499979019165039,-0.09440118133428665,0.08399991989135724,-0.35952187858239615,0.5275217183651106,-0.13776097934551945,0.30576081912823394,-0.41516488797119155,32.682912305741475,-18.084852824745255,0.22176089923687664,9,-0.10249972343444824,-0.0787498950958252,0.08187520503997803,0.19750022888183594,-0.13000011444091708,3,-0.03706688507678746,1.4516103230490185,6.247499942779541,1.8571525885558584,6.46999979019165,2.999961853536725,6.4724998474121085,-0.03706688507678746
1751,2007-09-07,6.0875000953674325,6.232500076293945,5.877500057220459,6.232500076293945,10496.0,-0.018936314227775752,3.8965526313193264,-8.28574931880104,55.50660681906409,50.44810812904691,0.06911445154772711,0.003616314478149363,0.19888050398983292,0.4419549150633708,25.06216340703642,0.35500001907348633,-0.07742359540842614,-0.02412490844726456,-0.46182907081804103,0.4135792539235119,-0.2429769896326528,0.19472717273812368,-0.2672584534325697,34.42622822672136,-18.53064210624332,0.21885208118538835,9,0.015000104904173917,0.03874993324279696,0.12749993801116855,0.2962501049041739,0.16249990463256747,4,-0.009445566268301175,-1.3030390604228559,6.204999923706055,1.4516103230490185,6.247499942779541,1.8571525885558584,6.46999979019165,-0.009445566268301175
1752,2007-09-10,6.0,6.177499771118164,6.0,6.105000019073486,27208.0,-0.014373732073371115,-2.3809474071416568,0.724138157829836,52.528093198590305,54.13178766223552,0.2004223732073367,0.08358820106404874,0.2803571198209749,0.5223757629140104,25.50110476135735,0.17749977111816406,-0.04615339889133452,-0.10412499904632533,-0.5441945934799861,0.33594459538733545,-0.3241597962631557,0.11590979817050506,-0.1505680161131373,20.67510514565873,-33.67442932606714,0.22003479721683017,9,0.10250020027160645,0.1262500286102295,0.19062519073486328,0.38375020027160645,0.1374998092651376,0,0.0029166539510090406,3.8965526313193264,6.0875000953674325,-1.3030390604228559,6.204999923706055,1.4516103230490185,6.247499942779541,0.0029166539510090406
1753,2007-09-11,6.0250000953674325,6.082499980926514,5.952499866485597,5.952499866485597,5180.0,0.004166682561238755,-2.586198731945991,-0.6904782448762722,49.32533638814052,55.39229558135683,0.24377717997942838,0.04535884456389372,0.24708200380433087,0.4921662317225115,25.61094384955017,0.13000011444091708,-0.005837623792276148,-0.06924991607665909,-0.5069926345029696,0.3684928023496514,-0.28812127528981435,0.14962144313649617,-0.14754538320664956,28.09524025776462,-22.90729983992026,0.21887135921315534,9,0.1887500286102286,0.10124993324279696,0.16562509536743075,0.3587501049041739,0.07499980926513494,1,0.0,-2.3809474071416568,6.0,3.8965526313193264,6.0875000953674325,-1.3030390604228559,6.204999923706055,0.0
1754,2007-09-12,6.074999809265138,6.079999923706055,5.96750020980835,6.079999923706055,20664.0,0.008298707569506902,43.99885561701316,-0.06896687800898514,53.775036890592546,55.95567009311627,0.2077904510828974,-0.013193195929124713,0.18881468943663737,0.4354784709706232,25.72671877855409,0.11249971389770508,0.04041881524175572,-0.014250183105468217,-0.45039085109572774,0.4218904848847913,-0.23232051710059842,0.203820150889662,-0.17064327796139178,53.020075807519284,2.3416353929985902,0.21807033399512993,9,0.13875031471252353,0.051250219345091885,0.11437535285949618,0.30875039100646884,0.05000019073486239,2,-0.008230405838276611,-2.586198731945991,6.0250000953674325,-2.3809474071416568,6.0,3.8965526313193264,6.0875000953674325,-0.008230405838276611
1755,2007-09-13,5.932499885559082,6.0,5.880000114440918,5.96750020980835,32028.0,-0.023456778301247927,1.4,6.99990463475234,52.01192618929315,54.82005959485116,0.3380229934196324,0.12674788236804435,0.3222684167692442,0.5719905326947803,24.991302207913776,0.19499969482421964,0.1168226534477812,-0.1510000944137575,-0.5924582126455586,0.29045802381804364,-0.3717291535296585,0.06972896470214351,0.6175003051757804,15.492908558756408,-38.33618766929091,0.22072905911590077,9,0.2500002384185791,0.19375014305114746,0.2950003147125244,0.4512503147125244,0.20499992370605558,3,0.015592113205685099,43.99885561701316,6.074999809265138,-2.586198731945991,6.0250000953674325,-2.3809474071416568,6.0,0.015592113205685099
1756,2007-09-14,5.9625000953674325,5.9625000953674325,5.9000000953674325,5.925000190734862,7632.0,0.005056925476117913,2.3333418104597685,-1.071415920764073,53.16642302795911,54.32500108419002,0.24129685252884325,0.1021835791673924,0.28402886048088494,0.5289309068239616,23.879185706716587,0.0625,0.14725371824724665,-0.12112488746643013,-0.5624371547962177,0.32018737986335744,-0.34178102113132347,0.09953124619846321,0.574100093841551,27.731118028152157,-30.417172667124557,0.22065613366489373,9,0.21124982833862216,0.14000010490417392,0.28874993324279696,0.4212501049041739,-0.07749986648559659,4,0.018867876242905535,1.4,5.932499885559082,43.99885561701316,6.074999809265138,-2.586198731945991,6.0250000953674325,0.018867876242905535
1757,2007-09-17,5.9749999046325675,6.019999980926514,5.852499961853027,5.960000038146973,11592.0,0.0020964040360933467,2.1904759742235504,0.3999974568619794,56.920679217791296,54.06645077130506,0.1685277557809215,0.10075649887082871,0.2631038982131395,0.5050282552121113,22.58230355359992,0.16750001907348633,0.14908893733231832,-0.11237506866455149,-0.5483599831555139,0.32360984582641095,-0.3303675259100327,0.10561738858092973,0.5484682830810543,53.26084026993089,-11.655690166405158,0.21799245724548133,9,0.1525001525878915,0.12750029563903897,0.28125011920929044,0.408750295639039,-0.09749984741210849,0,0.04602512129819747,2.3333418104597685,5.9625000953674325,1.4,5.932499885559082,43.99885561701316,6.074999809265138,0.04602512129819747
1758,2007-09-18,5.855000019073486,5.9000000953674325,5.75,5.809999942779541,72292.0,-0.02008366317563326,1.2222198674748,3.0000317894270143,40.03690121306666,52.30197843382484,0.21469297518074182,0.22812052488487744,0.37351348107621085,0.6144882919568033,21.660477546976058,0.22499990463256747,0.09456147262334813,-0.2296249628067013,-0.6709813534491431,0.2117314278357405,-0.4503031581279222,-0.0089467674854804,0.6416294396057118,31.818194954194723,-27.476576323911658,0.22067819532122068,9,0.14499998092651367,0.24750018119812012,0.4168750047683716,0.5287501811981201,-0.05000019073486417,1,0.04824932353054967,2.1904759742235504,5.9749999046325675,2.3333418104597685,5.9625000953674325,1.4,5.932499885559082,0.04824932353054967
1759,2007-09-19,5.9025001525878915,5.987500190734862,5.9000000953674325,5.90500020980835,22304.0,0.00811274694443509,-22.332824718677568,-0.05555673292923894,37.01550201343579,50.03183388421482,0.1264004757831163,0.1783441732968729,0.3166966726534586,0.5564977616039277,20.50080842647059,0.13250017166137606,0.051242457430177524,-0.1748748302459706,-0.6235027739211434,0.27375311342920217,-0.39918880208355745,0.04943914159161622,0.5493315385705548,56.48154198551507,2.239222677863559,0.22431397183758658,9,0.08874988555908114,0.20000004768371493,0.35999977588653476,0.48125004768371493,-0.047500133514405185,2,0.033460355262860064,1.2222198674748,5.855000019073486,2.1904759742235504,5.9749999046325675,2.3333418104597685,5.9625000953674325,0.033460355262860064
1760,2007-09-20,5.892499923706055,5.9375,5.755000114440918,5.927499771118164,33524.0,-0.001694236107296354,5.636322652240255,13.99961853900936,16.708853669206988,45.72097242311958,0.09768333257193529,0.19354187450854532,0.3176360945991288,0.5567211402760925,19.94726349249695,0.18249988555908203,0.0001787399527248823,-0.18187506198883074,-0.63480084757159,0.27105072359392857,-0.40833795478021084,0.044587830802549355,0.5172218659828847,52.77775324911565,4.144874608298778,0.22646289279137968,9,0.07124996185302734,0.21000027656555176,0.3700000047683716,0.49125027656555176,-0.0924997329711923,3,0.03945695024255769,-22.332824718677568,5.9025001525878915,1.2222198674748,5.855000019073486,2.1904759742235504,5.9749999046325675,0.03945695024255769
1761,2007-09-21,5.84499979019165,5.932499885559082,5.802499771118164,5.802499771118164,12276.0,-0.00806111737453008,-5.117649698751248,-1.214291553133515,17.232372338364726,41.7992256608723,0.11976152298996112,0.25240791992029443,0.354127732298247,0.596663616252016,19.079374443620097,0.13000011444091797,-0.033735926348517076,-0.22837519645690918,-0.6833311559885882,0.22658076307476982,-0.4558531762227487,-0.0008972166910696799,0.5251386921159522,35.185109963954645,-7.713159229879437,0.2274779797658394,9,0.07125020027160645,0.25750041007995605,0.3912501335144043,0.5237503051757812,-0.059999942779541904,4,0.050042776659175336,5.636322652240255,5.892499923706055,-22.332824718677568,5.9025001525878915,1.2222198674748,5.855000019073486,0.050042776659175336
1762,2007-09-24,5.795000076293945,5.875,5.522500038146973,5.7874999046325675,174232.0,-0.008554271290412752,3.208954289114165,0.17647454812689317,16.41791257223143,38.14284523688241,0.1537973640632302,0.31376922491965864,0.3917468168407323,0.6365027935790781,18.48037788301594,0.35249996185302734,-0.07184936644198636,-0.27537491321563756,-0.737134330840159,0.18638450440888388,-0.5062546220278987,-0.0444952044033764,0.5379300970752015,58.6021395112268,20.89580555235512,0.23087970881226091,9,0.006249904632568359,0.24125003814697266,0.3787498474121094,0.5112500190734863,0.052499771118163174,0,0.015530655979809405,-5.117649698751248,5.84499979019165,5.636322652240255,5.892499923706055,-22.332824718677568,5.9025001525878915,0.015530655979809405
1763,2007-09-25,5.65749979019165,5.9724998474121085,5.6500000953674325,5.894999980926514,75160.0,-0.023727400222957384,-1.5544577266632713,-31.665967321504294,17.934776974986846,34.16059413514845,0.26114808755971985,0.4677702322209818,0.511789657457042,0.7639377806759908,17.34167332396499,0.32249975204467596,-0.10410772708463778,-0.40812518596649205,-0.8853481977160325,0.06909782578304835,-0.6467366918412623,-0.16951368009172185,0.6105959723597225,29.032195213992196,-7.086345317560749,0.2386115058747702,9,0.11375021934509277,0.3787503242492676,0.5162501335144043,0.6487503051757812,0.2175002098083496,1,0.03888648257843874,3.208954289114165,5.795000076293945,-5.117649698751248,5.84499979019165,5.636322652240255,5.892499923706055,0.03888648257843874
1764,2007-09-26,5.78000020980835,5.78000020980835,5.4650001525878915,5.6624999046325675,211884.0,0.02165274841531173,4.361689176027515,-0.49473772973494273,28.750024437892733,31.57593838499284,0.10326026218266904,0.33528847651580307,0.3757161443952963,0.6340579422756445,17.59760080880273,0.3150000572204581,-0.12308075310880895,-0.2683747768402096,-0.761245729292904,0.2244961756124848,-0.5148102530665568,-0.0219393006138624,0.42844789479067114,62.069014116267574,24.461854635972138,0.24643547622634737,9,-0.03750014305114746,0.22749996185302734,0.3937497138977051,0.526249885559082,0.06999969482421786,2,0.004325193360347868,-1.5544577266632713,5.65749979019165,3.208954289114165,5.795000076293945,-5.117649698751248,5.84499979019165,0.004325193360347868
1765,2007-09-27,5.75,5.9375,5.577499866485597,5.7874999046325675,258500.0,-0.00519034752930303,1.1333335217133866,-0.31914729563014393,31.506861484292088,29.169320435696505,0.11694885797398502,0.3445595291661938,0.39151480791568183,0.653076264386069,18.184359749373368,0.3600001335144034,-0.13940202922760037,-0.27399997711181623,-0.7756299315086377,0.22762997728500522,-0.5248149543102274,-0.023184999913405058,0.3841033093979078,56.15763917076326,17.3984334404997,0.2508149771984108,9,-0.0074999332427978516,0.25750017166137695,0.4049999713897705,0.5562500953674316,0.03749990463256747,3,0.018260872882345458,4.361689176027515,5.78000020980835,-1.5544577266632713,5.65749979019165,3.208954289114165,5.795000076293945,0.018260872882345458
1766,2007-09-28,5.677499771118164,5.8474998474121085,5.6624999046325675,5.820000171661378,37236.0,-0.012608735457710574,-1.1449252126415432,3.8000203451039374,32.03343328750039,26.4040708878864,0.16178359534824427,0.36716759309459057,0.447872275293669,0.7173347942528849,19.61813006943111,0.18499994277954102,-0.1726779111837482,-0.30287518501281774,-0.7618392867770876,0.1560889167514521,-0.5323572358949527,-0.07339313413068282,0.3896932225987424,41.871871194696226,0.7910623355614632,0.22948205088213483,9,0.04875040054321289,0.3300004005432129,0.4225001335144043,0.6287503242492676,0.022500038146973544,4,0.02157647284106745,1.1333335217133866,5.75,4.361689176027515,5.78000020980835,-1.5544577266632713,5.65749979019165,0.02157647284106745
1767,2007-10-01,5.795000076293945,5.8125,5.679999828338622,5.747499942779541,37608.0,0.020695783339968354,2.212126116232718,-0.33333333333333126,38.38385151983227,26.22039869974925,0.01795314708036777,0.20691699804927666,0.32130635385952466,0.5911146004960122,21.12938311917602,0.13500022888183594,-0.19133129372396063,-0.15149989128112828,-0.5540718494980093,0.2510720669357527,-0.3527858703895683,0.049786087827311754,0.21197363331005992,65.02465460996112,21.380016665047414,0.20128597910844045,10,-0.06874990463256836,0.21250009536743164,0.30499982833862305,0.5112500190734863,-0.08249998092651278,0,-0.00172566501297311,-1.1449252126415432,5.677499771118164,1.1333335217133866,5.75,4.361689176027515,5.78000020980835,-0.00172566501297311
1768,2007-10-02,5.7874999046325675,5.84499979019165,5.739999771118164,5.800000190734862,24464.0,-0.0012942487597298324,1.0487911535795176,-0.2631631782362094,34.828527645183385,25.977401547721204,0.016619184937403553,0.16934683532223094,0.3186608921419536,0.5867289852419626,22.736602149427647,0.10500001907348633,-0.21659102144729836,-0.12487506866455167,-0.44858498213451004,0.1988348448054067,-0.28673002539953085,0.03697988807042751,0.1652764492698262,68.25393781839588,24.729655378562917,0.1618549567349793,10,-0.06874990463256747,0.22000026702880948,0.3056250810623178,0.5187501907348642,-0.19250011444091708,1,0.01036716091027734,2.212126116232718,5.795000076293945,-1.1449252126415432,5.677499771118164,1.1333335217133866,5.75,0.01036716091027734
1769,2007-10-03,5.920000076293945,5.920000076293945,5.7874999046325675,5.7874999046325675,11316.0,0.022894198504490593,1.0000000000000133,-10.599771123402704,49.33334486217273,29.602345013606286,-0.12643339060530767,0.011650512927724677,0.17694260182582422,0.4442702125227722,24.048242482873217,0.13250017166137784,-0.24876345018180324,0.02400009632110578,-0.2588910310617294,0.30689122370394095,-0.11744546737031225,0.1654456600125238,-0.4549999237060538,95.13891188449948,46.08317459571024,0.14144556369141767,10,-0.2012500762939453,0.08750009536743164,0.14374983310699463,0.38625001907348633,-0.39750003814697266,2,-0.007601364140879641,1.0487911535795176,5.7874999046325675,2.212126116232718,5.795000076293945,-1.1449252126415432,5.677499771118164,-0.007601364140879641
1770,2007-10-04,5.9749999046325675,5.9749999046325675,5.852499961853027,5.852499961853027,4936.0,0.009290511423954761,1.0000000000000144,0.9245266722567375,50.64933971162907,33.31534138841343,-0.18830186246197833,-0.06478541000344773,0.11728402141786365,0.38052844955532894,25.08113735287345,0.12249994277954013,-0.24101138635536845,0.09049992561340225,-0.15583964519853666,0.33683949642534117,-0.0326698597925672,0.2136697110193717,-0.5008997535705548,100.0,46.253814524585906,0.12316978540596951,10,-0.254999876022338,0.03250026702880948,0.03312516212463468,0.283750295639039,-0.4999999999999991,3,-0.020920502425963994,1.0000000000000133,5.920000076293945,1.0487911535795176,5.7874999046325675,2.212126116232718,5.795000076293945,-0.020920502425963994
1771,2007-10-05,6.03000020980835,6.107500076293945,5.9000000953674325,5.922500133514403,12020.0,0.009205072142869586,-1.7213085023888937,0.8775520531255366,52.73632808607917,37.35072088995207,-0.2394844812069934,-0.1310324351066683,0.06469620923923003,0.3173366266651385,24.898177278477245,0.20749998092651278,-0.23112735811272245,0.14837522506713885,-0.08917414167250648,0.3859245918067842,0.02960054169731663,0.26714990843696107,-0.535864068603515,81.87138677550078,26.904521419325448,0.11877468336982246,10,-0.24375009536743164,-0.022500038146972656,0.006249904632568359,0.22874999046325684,-0.5175004005432129,4,-0.040215637933367465,1.0000000000000144,5.9749999046325675,1.0000000000000133,5.920000076293945,1.0487911535795176,5.7874999046325675,-0.040215637933367465
1772,2007-10-08,6.017499923706055,6.050000190734862,6.0,6.050000190734862,15068.0,-0.002073015865233674,2.0769095337305634,-0.30232785081881786,59.05289504457282,41.919400675461624,-0.21467928927722912,-0.12348501805531598,0.07894931314184017,0.31949365100314076,24.70532981431598,0.05000019073486239,-0.20011975133497995,0.1349999427795412,-0.10450618293802183,0.3745060684971042,0.015246879920759682,0.2547530056383227,-0.4865619463958737,75.5101828977143,16.887502065378378,0.11975306285878133,10,-0.23124980926513672,-0.041249752044677734,0.09687519073486328,0.24125027656555176,-0.5450000762939462,0,-0.052762794925866,-1.7213085023888937,6.03000020980835,1.0000000000000144,5.9749999046325675,1.0000000000000133,5.920000076293945,-0.052762794925866
1773,2007-10-09,6.0250000953674325,6.0900001525878915,5.96750020980835,6.007500171661378,26436.0,0.0012463933122508486,-1.512823271645968,-0.5384547668652396,57.14283331099756,45.07415721691772,-0.18390719310173065,-0.138063792130108,0.06405683662296635,0.30290611333854844,24.263157115221023,0.1224999427795419,-0.16581899283985635,0.14250011444091903,-0.09700601127664399,0.38200624015848206,0.022747051582137523,0.26225317729970055,-0.4594683921182261,74.21876979059444,14.692179054132488,0.11975306285878133,10,-0.18250012397766202,-0.05750012397766202,0.08937501907348544,0.23375010490417392,-0.6624999046325692,1,-0.051867219096025985,2.0769095337305634,6.017499923706055,-1.7213085023888937,6.03000020980835,1.0000000000000144,5.9749999046325675,-0.051867219096025985
1774,2007-10-10,6.0250000953674325,6.125,5.947500228881836,6.09499979019165,28212.0,0.0,1.73076330557899,-3.9999999999999494,57.817098688434044,47.997516906266824,-0.16259812340825963,-0.14967565555403883,0.06054185859041805,0.29544296030670836,23.730941514189606,0.17749977111816406,-0.12281015604100265,0.1450001001358041,-0.08697096219419187,0.3769711624658001,0.029014568970805676,0.26098563130080255,-0.42695028973554194,63.3027924280023,2.8017928870722457,0.11598553116499818,10,-0.13125014305114835,-0.09124994277954102,0.08937501907348544,0.23375010490417392,-0.7125000953674325,2,-0.07136934412771301,-1.512823271645968,6.0250000953674325,2.0769095337305634,6.017499923706055,-1.7213085023888937,6.03000020980835,-0.07136934412771301
1775,2007-10-11,6.0250000953674325,6.0999999046325675,6.007500171661378,6.0250000953674325,8572.0,0.0,-4.285722070844585,-0.0,61.24998956921454,51.2438009375684,-0.13352907756763788,-0.15008541221023552,0.05227991138075705,0.28706576060420286,22.860022896456623,0.09249973297118963,-0.0716668585514979,0.1403750896453868,-0.09955525176630697,0.3803054310570806,0.020409918939539473,0.26034026035123414,-0.3847942741860928,55.555579103079744,-7.811136705621728,0.11996517070584692,10,-0.122500181198121,-0.16750001907348722,0.08937501907348544,0.23375010490417392,-0.6649999618530291,3,-0.08340249780358133,1.73076330557899,6.0250000953674325,-1.512823271645968,6.0250000953674325,2.0769095337305634,6.017499923706055,-0.08340249780358133
1776,2007-10-12,6.074999809265138,6.074999809265138,6.0,6.002500057220459,13228.0,0.008298707569506902,1.0689673316101105,100.0,67.49993741528712,54.47892159261894,-0.13545866236207438,-0.2015588150428469,-0.006538221161056512,0.23021183538023227,21.956823141233116,0.0749998092651376,-0.03552460561987569,0.1847498178482061,-0.06781030669647414,0.43730994239288634,0.058469755575865534,0.31102988012054666,-0.3960104537783051,71.83084213580389,7.5366915139259305,0.1262800622723402,10,-0.14249992370605558,-0.22624969482421964,0.03937530517578036,0.18375039100646884,-0.8249998092651376,4,-0.09876541950132967,-4.285722070844585,6.0250000953674325,1.73076330557899,6.0250000953674325,-1.512823271645968,6.0250000953674325,-0.09876541950132967
1777,2007-10-15,6.25,6.297500133514403,6.074999809265138,6.074999809265138,90160.0,0.028806616663257456,-1.5428580770677054,2.413803989660778,85.3730622665282,60.09498099499058,-0.2672319883988328,-0.37407959884133835,-0.18528134068797897,0.049385303154764415,21.649353190896154,0.2225003242492658,0.004706872822234587,0.3460000038146971,0.048132955872880245,0.6438670517565139,0.1970664798437891,0.49493352778560507,-0.5353297929521137,86.42852958366677,16.943884922230012,0.14893352397090837,10,-0.20749998092651456,-0.36874985694885254,-0.13562488555908203,-0.12374997138977051,-0.7975001335144034,0,-0.11800003051757812,1.0689673316101105,6.074999809265138,-4.285722070844585,6.0250000953674325,1.73076330557899,6.0250000953674325,-0.11800003051757812
1778,2007-10-16,6.137499809265138,6.25,6.125,6.244999885559082,16368.0,-0.018000030517578036,1.127654048438413,-0.6142854807330731,71.60113795287191,62.56918022729049,-0.1115990485509748,-0.2522637739297453,-0.07782791522664301,0.15534581910857082,20.93790254099982,0.125,0.050559997247027866,0.21937482357025218,-0.09504144595117481,0.5337910930916792,0.062166688809538684,0.37658295833096567,-0.36454660957060003,54.28560918688382,-15.470457444189833,0.1572081347607135,10,-0.06249976158142179,-0.25624966621399015,-0.023124694824219638,-0.011249780654908115,-1.1374998092651376,1,-0.1083503026507876,-1.5428580770677054,6.25,1.0689673316101105,6.074999809265138,-4.285722070844585,6.0250000953674325,-0.1083503026507876
1779,2007-10-17,6.0999999046325675,6.199999809265138,6.050000190734862,6.199999809265138,4860.0,-0.00610996428479893,1.9999952316238527,0.9302310108053683,70.9580412591904,64.82570262146398,-0.05127293219227713,-0.2099745404921496,-0.05365169046038343,0.1849039012362601,20.56599092606887,0.1499996185302752,0.08453634503770235,0.17199993133544833,-0.15259134143045294,0.4965912041013496,0.009704294952498138,0.3342955677183985,-0.2745920115560434,33.61339823658466,-36.298705709888694,0.16229563638295047,10,-0.0012497901916495024,-0.21874976158142,0.07000017166137784,0.02625012397766202,-1.0124998092651358,2,-0.12090159433242276,1.127654048438413,6.137499809265138,-1.5428580770677054,6.25,1.0689673316101105,6.074999809265138,-0.12090159433242276
1780,2007-10-18,6.125,6.25,6.125,6.242499828338622,15892.0,0.004098376353817157,-1.1276626828723901,1.174999403952954,78.41266477344962,67.67862892006069,-0.058957959198304266,-0.22837197127204067,-0.09236263568271497,0.1543419670084667,19.723559924558586,0.15000009536743253,0.1264797672198501,0.18537502288818342,-0.15032645506228803,0.5210765008386549,0.017524283912947247,0.3532257618634196,-0.25238288287968835,42.016787866062636,-30.14337139318578,0.1678507389752358,10,-0.002499818801879883,-0.24374985694885254,0.04500007629394531,0.0012500286102294922,-0.9749999046325684,3,-0.13265306122448983,1.9999952316238527,6.0999999046325675,1.127654048438413,6.137499809265138,-1.5428580770677054,6.25,-0.13265306122448983
1781,2007-10-19,6.137499809265138,6.197500228881836,6.03000020980835,6.197500228881836,10136.0,0.002040785186144811,4.583294921719781,0.5106426151005381,75.09152467533184,69.4606988790339,-0.06102250181597757,-0.22960691177664483,-0.11145720477676146,0.13350228570553213,18.63568303443961,0.16750001907348633,0.14446451786439418,0.18324983119964688,-0.16048392472146045,0.5269835871207542,0.011382953239093219,0.35511670916020055,-0.22239439050541687,40.186777613781864,-31.517902379728717,0.17186687796055367,10,-0.01499962806701749,-0.25624966621399015,0.016875267028807706,-0.011249780654908115,-0.9649996757507342,4,-0.1266801955051835,-1.1276626828723901,6.125,1.9999952316238527,6.0999999046325675,1.127654048438413,6.137499809265138,-0.1266801955051835
1782,2007-10-22,5.885000228881836,6.002500057220459,5.882500171661378,6.002500057220459,25220.0,-0.04114046244076941,1.0425542276241149,1.9583167766033827,55.256080764625565,69.25105970721481,0.19076658829635473,0.031601176455382074,0.1354073190686469,0.3777057666304682,16.70127136723947,0.25499963760375977,0.1518531135301524,-0.07374975681304896,-0.4110006383561853,0.26350112473008735,-0.24237519758461712,0.0948756839585192,0.41249990463256747,0.6802879968026788,-68.50891211785193,0.16862544077156835,10,0.2049999237060547,-0.0037500858306884766,0.25312483310699463,0.24124979972839355,-0.7225003242492676,0,-0.10790147904590441,4.583294921719781,6.137499809265138,-1.1276626828723901,6.125,1.9999952316238527,6.0999999046325675,-0.10790147904590441
1783,2007-10-23,5.877500057220459,5.9749999046325675,5.877500057220459,5.954999923706055,13360.0,-0.0012744556278125874,-1.5161294292095335,0.6595742953959783,47.352024551906915,68.08827369204512,0.19572626789161962,0.05947774820403673,0.13473185759726825,0.3769815959881919,15.26420004713908,0.09749984741210849,0.15245941662522888,-0.09224994182586688,-0.4013014997607618,0.21680161610902804,-0.24677572079331433,0.06227583714158058,0.41170007705688416,0.0,-63.18419681396479,0.15452577896744746,10,0.21000003814697266,0.0037500858306884766,0.23750007152557373,0.2487499713897705,-0.7874999046325675,1,-0.07230968721348685,1.0425542276241149,5.885000228881836,4.583294921719781,6.137499809265138,-1.1276626828723901,6.125,-0.07230968721348685
1784,2007-10-24,5.804999828338622,5.877500057220459,5.800000190734862,5.877500057220459,4996.0,-0.012335215342579309,1.1379206019310444,0.9354884359099106,39.63414988724561,65.68651372738191,0.2612062507650261,0.14118557344017812,0.19957672069208332,0.44007379799960855,13.34768769478779,0.07749986648559659,0.1452088631998718,-0.16600015163421755,-0.47200754684257173,0.14000724357413663,-0.31900384923839464,-0.01299645403004046,0.4677323028564455,1.1110310495296243,-55.044409677280505,0.1530036976041773,10,0.24375033378601074,0.0762503147125253,0.24625027179718106,0.32125020027160733,-0.6774997711181632,2,-0.13867353180766784,-1.5161294292095335,5.877500057220459,1.0425542276241149,5.885000228881836,4.583294921719781,6.137499809265138,-0.13867353180766784
1785,2007-10-25,5.855000019073486,5.875,5.75,5.875,5776.0,0.008613297538920595,11.500011920940324,0.2758609349924988,39.26379901473228,62.549165016209145,0.20624438775231102,0.10482972708751959,0.14645467048086935,0.38145958347163944,12.296628344868108,0.125,0.14053753736103225,-0.12124996185302717,-0.41463537307531784,0.1721354493692635,-0.2679426674641725,0.02544274375811817,0.38936819569396874,23.463679412153322,-28.222777856875627,0.14669270561114517,10,0.16875004768371582,0.026250123977661133,0.19187510013580322,0.27125000953674316,-0.554999828338623,3,-0.1310845296679446,1.1379206019310444,5.804999828338622,-1.5161294292095335,5.877500057220459,1.0425542276241149,5.885000228881836,-0.1310845296679446
1786,2007-10-26,5.800000190734862,5.872499942779541,5.795000076293945,5.852499961853027,11344.0,-0.009393651265491743,-1.4799957275390625,2.6249910592948016,37.31780095512008,57.209691537163806,0.24376805073478192,0.1786363113518208,0.2004499917235636,0.42891507242074933,11.188768441641031,0.0774998664855957,0.13332414717716823,-0.18237481117248588,-0.45379145758149964,0.08904183523652787,-0.31808313437699276,-0.04666648796797901,0.4048185668511959,19.802051249123874,-27.678239301711546,0.13570832320450665,10,0.1999998092651376,0.08124995231628507,0.23312485218048185,0.3262498378753671,-0.440000057220459,4,-0.11206897827447748,11.500011920940324,5.855000019073486,1.1379206019310444,5.804999828338622,-1.5161294292095335,5.877500057220459,-0.11206897827447748
1787,2007-10-29,5.7849998474121085,6.074999809265138,5.7249999046325675,5.875,81904.0,-0.002586266005079829,-2.3333318195648407,1.7142960944595702,36.12715727407984,53.26813812840913,0.2077149688641482,0.20327085144568002,0.21618508531140002,0.4382430708415601,9.597162828799958,0.34999990463257014,0.12195858703185891,-0.19687514305114817,-0.46977798652521763,0.07602770042292128,-0.3333265647881829,-0.06042372131411344,0.38343340956706484,17.142845465209184,-25.841715480540607,0.1364514217370349,10,0.2025001049041757,0.09625029563903897,0.22437524795532315,0.341250181198121,-0.3899998664855948,0,-0.10587722213539963,-1.4799957275390625,5.800000190734862,11.500011920940324,5.855000019073486,1.1379206019310444,5.804999828338622,-0.10587722213539963
1788,2007-10-30,5.8474998474121085,5.8474998474121085,5.747499942779541,5.7849998474121085,17820.0,0.010803803223600639,2.199996948242159,-0.6944432670707344,40.431256037579345,49.87627310378568,0.11147523559788386,0.15335917637762275,0.1548388687784259,0.3703366548393854,8.111996617285492,0.09999990463256747,0.10086577714441614,-0.13737514019012576,-0.40248914736787444,0.12773886698762293,-0.2699321437790001,-0.00481813660125141,0.2765900743324039,34.999993188038566,-5.190782856580796,0.13255700358887432,10,0.1400001049041757,0.033750295639038974,0.07125020027160733,0.21250009536743253,-0.2525000572204581,1,-0.11714407193746168,-2.3333318195648407,5.7849998474121085,-1.4799957275390625,5.800000190734862,11.500011920940324,5.855000019073486,-0.11714407193746168
1789,2007-10-31,5.875,5.875,5.7775001525878915,5.7775001525878915,1204.0,0.004702890689268102,-1.0000000000000182,1.5599975585937358,42.14659515943082,45.846709813339146,0.054425893036019524,0.1289249220312314,0.12440311897451917,0.339051994684306,7.041959106155551,0.09749984741210849,0.045029113188172154,-0.10762498378753627,-0.37580337423874965,0.16055340666367712,-0.24171417901314296,0.02646421143807043,0.2091809200333179,42.8571817826358,4.419517711620763,0.13408919522560658,10,0.08625006675720215,0.006250143051147461,0.028750061988830566,0.18499994277954102,-0.3000001907348633,2,-0.1336169953041887,2.199996948242159,5.8474998474121085,-2.3333318195648407,5.7849998474121085,-1.4799957275390625,5.800000190734862,-0.1336169953041887
1790,2007-11-01,5.8499999046325675,5.8499999046325675,5.760000228881836,5.8375000953674325,8228.0,-0.00425533538169065,13.400167849242768,0.1282033725888949,37.90324110558448,41.71467830558943,0.0405826307117918,0.15186644587721165,0.14917919929109313,0.35964468805505145,6.190548364316361,0.11499977111816406,0.007916658408723798,-0.12637507915496915,-0.4010493754779567,0.14829921716801842,-0.2637122273164625,0.010962069006524189,0.19826291386067574,35.71429544565876,1.4386537692098855,0.13733714816149362,11,0.04999995231628507,0.08750009536743253,0.02500021457672208,0.18125009536743253,-0.43249988555908114,3,-0.12350424943425498,-1.0000000000000182,5.875,2.199996948242159,5.8474998474121085,-2.3333318195648407,5.7849998474121085,-0.12350424943425498
1791,2007-11-02,5.7874999046325675,5.800000190734862,5.747499942779541,5.752500057220459,10072.0,-0.01068376085792866,-1.3333403975755127,2.80003051804412,21.712552853059236,37.98761964874873,0.053880119597281784,0.20581992043662645,0.21354513124520746,0.41708960169281983,5.985925127111669,0.10249996185302646,-0.030449168431046836,-0.1767500638961801,-0.4626378460017895,0.1091377182094293,-0.3196939549489848,-0.03380617284337539,0.22843662247460816,17.85714772282938,-9.415788167445974,0.14294389105280467,11,0.11249995231628507,0.19250011444091797,0.08750021457672208,0.24375009536743253,-0.4349999427795401,4,-0.08423321329258049,13.400167849242768,5.8499999046325675,-1.0000000000000182,5.875,2.199996948242159,5.8474998474121085,-0.08423321329258049
1792,2007-11-05,5.699999809265138,5.815000057220459,5.675000190734862,5.815000057220459,6692.0,-0.015118807224064224,1.4347750370066454,-3.285735694822946,22.397493613093914,35.21489398888062,0.12558475557145865,0.28281413278664047,0.30225524250598035,0.4985353826506511,5.929551049871703,0.1399998664855966,-0.08242881046803152,-0.2483751535415637,-0.5562296771512392,0.05947937006811177,-0.40230241534640143,-0.09444789173672596,0.2868430555945771,12.499821185895977,-10.887080576316643,0.1539272618048378,11,0.1750001907348624,0.2862503528594953,0.16687536239623935,0.3312501907348624,-0.3874998092651376,0,-0.05964906791717384,-1.3333403975755127,5.7874999046325675,13.400167849242768,5.8499999046325675,-1.0000000000000182,5.875,-0.05964906791717384
1793,2007-11-06,5.7125000953674325,5.75,5.6525001525878915,5.75,19056.0,0.0021930327229091606,4.200005086275908,0.3260854241560985,24.755741609850404,33.56173751361448,0.0974676121881819,0.25897976602983785,0.29443956030304896,0.47791627493576794,6.134089067931052,0.09749984741210849,-0.13278930145904333,-0.22024986743926878,-0.5430863638622014,0.10258662898366389,-0.38166811565073466,-0.05883161922780289,0.23692164859730003,26.966284910933297,4.671668969310225,0.16141824821146616,11,0.15124988555908203,0.26250004768371493,0.15437507629394442,0.31874990463256747,-0.48750019073486417,1,-0.055579887814513396,1.4347750370066454,5.699999809265138,-1.3333403975755127,5.7874999046325675,13.400167849242768,5.8499999046325675,-0.055579887814513396
1794,2007-11-07,5.59499979019165,5.71750020980835,5.59499979019165,5.71750020980835,6660.0,-0.020568980869001496,1.0,3.266686164057908,19.186073267600307,31.330879097266486,0.2034407185869469,0.3611290614273841,0.4033470681857141,0.5875699416565858,6.661073112736085,0.12250041961669922,-0.15501062906953855,-0.3162501573562624,-0.6690975957706202,0.036597281058095454,-0.4926738765634413,-0.13982643814908347,0.3128529309803243,0.0,-18.98198064246385,0.17642371920717875,11,0.24000000953674316,0.35125017166137695,0.2681252956390381,0.4362502098083496,-0.4024996757507324,2,0.0,4.200005086275908,5.7125000953674325,1.4347750370066454,5.699999809265138,-1.3333403975755127,5.7874999046325675,0.0
1795,2007-11-08,5.522500038146973,5.550000190734863,5.460000038146973,5.550000190734863,13344.0,-0.012957954381298431,5.545429324455542,0.22449027255529347,16.576136814793657,29.02624974834133,0.2501178736525791,0.4153476283004345,0.4626076323458701,0.6511629643327517,7.475071716802266,0.13499975204467773,-0.17163231582255456,-0.36362490653991664,-0.7521290082141059,0.024879195134272614,-0.5578769573770117,-0.16937285570282157,0.33529621406815036,17.605632856899163,1.2519703603120647,0.19425205083709468,11,0.24499988555908203,0.3562500476837158,0.3406250476837158,0.5087499618530273,-0.16750001907348633,3,0.009506522545136953,1.0,5.59499979019165,4.200005086275908,5.7125000953674325,1.4347750370066454,5.699999809265138,0.009506522545136953
1796,2007-11-09,5.474999904632568,5.587500095367432,5.2775001525878915,5.587500095367432,19748.0,-0.008601201120198243,4.511100750222508,4.0908933277847135,21.328712135712365,27.381978066300498,0.27565680997141406,0.43805165841840044,0.4859693085562977,0.6894695722147315,8.580008632215566,0.3099999427795401,-0.17758912185802078,-0.38112504482269305,-0.7997175273780179,0.037467437732631836,-0.590421286100355,-0.17182880354503105,0.3111930290502878,36.744146434721095,17.647495804040037,0.20929624127766241,11,0.10125017166137695,0.3125002384185791,0.38875019550323486,0.5562500953674316,-0.09999990463256836,4,-0.010502262385507888,5.545429324455542,5.522500038146973,1.0,5.59499979019165,4.200005086275908,5.7125000953674325,-0.010502262385507888
1797,2007-11-12,5.512499809265137,5.512499809265137,5.247499942779541,5.372499942779541,17660.0,0.006849297769090157,2.7857159887057605,-1.2444411477980757,25.503382337598936,25.723325432969347,0.2184054436575078,0.3609745151558208,0.4267674660419143,0.643619390488479,8.964196602173317,0.2649998664855957,-0.18748811486031425,-0.3067501306533815,-0.7088600319983955,0.09535977069163248,-0.5078050813258885,-0.10569517998087452,0.17195456819872668,52.73628583276635,29.93420455608326,0.20105495067250706,11,0.04875016212463379,0.26000022888183594,0.38437533378601074,0.5187501907348633,-0.06499958038330078,0,-0.02902491663458917,4.511100750222508,5.474999904632568,5.545429324455542,5.522500038146973,1.0,5.59499979019165,-0.02902491663458917
1798,2007-11-13,5.4724998474121085,5.4724998474121085,5.362500190734863,5.425000190734863,44312.0,-0.0072562291586474315,3.631597968157222,0.3392835855463644,26.666702359688074,24.003337344109042,0.2230765010668243,0.3674386868897299,0.4442338366621863,0.6721574496868099,9.369146567416403,0.14999961853027344,-0.1930892835041771,-0.31350009441375803,-0.7147822947506812,0.08778210592316515,-0.5141411945822192,-0.11285899424529688,0.12456364311489043,47.87229293611787,21.40415749343336,0.20064110016846146,11,0.0762500762939462,0.30000019073486417,0.408750295639039,0.5587501525878915,-0.05499982833862216,1,-0.029237067496268754,2.7857159887057605,5.512499809265137,4.511100750222508,5.474999904632568,5.545429324455542,5.522500038146973,-0.029237067496268754
1799,2007-11-14,5.362500190734863,5.582499980926514,5.362500190734863,5.5625,23152.0,-0.020100440337017633,-1.2,-4.210552733551587,18.12300970771915,21.805533855457334,0.2824338193924181,0.4420161913720051,0.5371300351735568,0.7713363246084235,9.952930355727984,0.2199997901916504,-0.20030046026318882,-0.38662476539611834,-0.8017191596300277,0.028469628837791028,-0.594171962513073,-0.17907756827916366,-0.11500024795532227,33.82358716018356,6.687261316867403,0.20754719711695488,11,0.16874980926513672,0.4099998474121094,0.5424997806549072,0.6687498092651367,0.03749990463256836,2,-0.025641078081426127,3.631597968157222,5.4724998474121085,2.7857159887057605,5.512499809265137,4.511100750222508,5.474999904632568,-0.025641078081426127
1800,2007-11-15,5.3125,5.4375,5.3125,5.4375,29432.0,-0.009324044560642064,1.0,0.6250005960470162,18.241066225305545,21.41981311904026,0.2773364260077589,0.45115589904178677,0.5704632371626612,0.8108336531148943,10.391207918105396,0.125,-0.21949923668770577,-0.39599995613098127,-0.8152203937614972,0.023220481499534706,-0.6056101749462393,-0.18638973731572328,-0.05830005645751957,19.11765530859765,-8.576840102467617,0.20961021881525818,11,0.21875,0.46000003814697266,0.6012500524520874,0.71875,0.12249994277954102,3,-0.022588213752297803,-1.2,5.362500190734863,3.631597968157222,5.4724998474121085,2.7857159887057605,5.512499809265137,-0.022588213752297803
1801,2007-11-16,5.360000133514403,5.375,5.262499809265137,5.372499942779541,5876.0,0.00894120160271128,11.857220708446867,0.09999847412110086,23.437540046837285,21.535373833900636,0.18195250720301814,0.3609257156674506,0.5102923835963749,0.7541578555227391,11.507431864057766,0.11250019073486328,-0.24439604874302745,-0.30962483882904124,-0.7048538591488036,0.08560418149072113,-0.5072393489889224,-0.11201032866916005,-0.09923418922424254,33.582142663967645,4.364857471121724,0.19761451015988124,11,0.1387498378753671,0.41249990463256925,0.519999861717225,0.6712498664855966,0.18249988555908292,4,-0.0009328571485759385,1.0,5.3125,-1.2,5.362500190734863,3.631597968157222,5.4724998474121085,-0.0009328571485759385
1802,2007-11-19,5.25,5.425000190734863,5.162499904632568,5.295000076293945,45720.0,-0.020522412457904093,-1.386363340803773,3.600061036087331,14.74930485928958,20.423547528282764,0.24742691611760304,0.4436607449432124,0.6089031642681872,0.8550478868769069,12.50171768745784,0.2625002861022949,-0.26891097533561314,-0.387874960899353,-0.8112736779598189,0.03552375616111281,-0.5995743194295855,-0.17617560236912055,0.33249998092651367,20.83335225543935,-7.336344068393494,0.21169935853023292,11,0.19000005722045898,0.48000001907348633,0.640625,0.78125,0.1700000762939453,0,0.023809523809523725,11.857220708446867,5.360000133514403,1.0,5.3125,-1.2,5.362500190734863,0.023809523809523725
1803,2007-11-20,5.452499866485597,5.452499866485597,5.137499809265137,5.175000190734863,21636.0,0.03857140314011365,1.2702733354067817,-6.16664900606114,29.33985717743326,21.551745740486425,0.004657244075165323,0.21891213568617296,0.3963262361956783,0.6433254167970546,13.445259696914011,0.3150000572204599,-0.27202383770561145,-0.16412508487701327,-0.5794697687179502,0.25121959896392365,-0.37179742679748173,0.04354725704345519,0.12160011291503814,70.78650240615173,42.637471298455836,0.20767234192046866,11,-0.08999991416931241,0.24125003814697177,0.5093752145767203,0.5787501335144034,-0.012499809265137607,1,-0.0009169441038396897,-1.386363340803773,5.25,11.857220708446867,5.360000133514403,1.0,5.3125,-0.0009169441038396897
1804,2007-11-21,5.0,5.300000190734863,4.872499942779541,5.297500133514403,76492.0,-0.08298943192404973,1.826445603565005,-1.0720738058866623,20.689664244224772,22.008804343756548,0.40664343082164756,0.640868907824645,0.8316712990993818,1.0836781990328452,14.395689433240582,0.5799999237060556,-0.28359603044501025,-0.5763749599456789,-1.0645009640755152,-0.08824895581584258,-0.8204379620105975,-0.3323119578807603,0.556635972595215,21.982771377927993,-4.994113668017892,0.2440630020649182,11,0.23000001907348633,0.5612499713897705,0.9781250953674316,1.03125,0.27500009536743164,2,0.08350000381469735,1.2702733354067817,5.452499866485597,-1.386363340803773,5.25,11.857220708446867,5.360000133514403,0.08350000381469735
1805,2007-11-22,5.087500095367432,5.2224998474121085,4.849999904632568,5.0,81764.0,0.017500019073486417,1.0839180986247121,-0.29411783562509003,26.271199043093148,22.557969555687748,0.28044087127013295,0.5195595707597818,0.7322733653121691,0.9849354375865573,15.176718063388,0.3724999427795401,-0.30032299176611144,-0.450499868392944,-0.9662889182062742,0.0652891814203862,-0.7083943932996091,-0.1926053434862789,0.42808771543884294,39.41912128996919,10.822328286198072,0.257894524906665,11,0.12874984741210938,0.46249985694885254,0.9025000333786011,0.9437499046325684,0.23749971389770508,3,0.06142506027362149,1.826445603565005,5.0,1.2702733354067817,5.452499866485597,-1.386363340803773,5.25,0.06142506027362149
1806,2007-11-23,5.150000095367432,5.199999809265137,5.0625,5.147500038146973,6836.0,0.01228501205472421,1.6829365873174635,0.028572051378466603,31.034496366337123,23.172537781103102,0.18661617480132264,0.4277999022014658,0.6573893303019185,0.9117614108620584,15.999954451208357,0.13749980926513672,-0.3006189295058306,-0.35549986362457275,-0.8835462942583776,0.1725465670092321,-0.6195230789414756,-0.09147664830766988,0.31234068294494666,49.79256593016089,18.36815034888819,0.26402321531690254,11,0.06624984741210938,0.3737499713897705,0.8518750667572021,0.8812499046325684,-0.1100001335144043,4,0.05533977517174704,1.0839180986247121,5.087500095367432,1.826445603565005,5.0,1.2702733354067817,5.452499866485597,0.05533977517174704
1807,2007-11-26,5.172500133514403,5.34499979019165,5.112500190734863,5.264999866485597,18660.0,0.004368939365110069,-1.1882354525136656,-36.99904634751168,31.506851104661777,23.71033208610018,0.12383817220639592,0.37635612951562436,0.6221084097141842,0.8785299878300936,17.677813414340314,0.2324995994567871,-0.2912831646403271,-0.30237483978271573,-0.8332069189831595,0.228457239417728,-0.5677908793829376,-0.03695880018249387,0.24085337490359038,53.527012332077895,20.648932831276532,0.26541603960022164,11,0.04374980926513761,0.28999972343444913,0.8293750286102304,0.8587498664855966,-0.1725001335144034,0,0.07153211715969365,1.6829365873174635,5.150000095367432,1.0839180986247121,5.087500095367432,1.826445603565005,5.0,0.07153211715969365
1808,2007-11-27,5.162499904632568,5.195000171661377,5.025000095367432,5.195000171661377,12648.0,-0.001933345311494583,9.461457202382698,0.35135525244089105,34.01109435276712,25.47567482443884,0.09525789593657574,0.35037028925118996,0.6228165853554017,0.8778313201585064,19.567174679103672,0.1700000762939453,-0.2926495431540621,-0.2781250715255741,-0.7959617554120024,0.23971161236085425,-0.5370434134687878,-0.01920672958236036,0.2057853154825917,63.13132772688302,25.01645985899649,0.258918341943214,11,-0.011250019073486328,0.2999999523162842,0.8231252431869507,0.8450002670288086,-0.04250001907348633,1,0.04987896879771547,-1.1882354525136656,5.172500133514403,1.6829365873174635,5.150000095367432,1.0839180986247121,5.087500095367432,0.04987896879771547
1809,2007-11-28,5.0900001525878915,5.175000190734863,5.077499866485597,5.150000095367432,3040.0,-0.014043535764449944,-1.2941113772656911,1.846136917163035,34.01109435276713,27.227900171934575,0.1397329311351312,0.38055572827984285,0.6834589431413045,0.9390620570320936,21.39816071490244,0.09750032424926669,-0.30330296217425,-0.31137483119964493,-0.8091975254111583,0.18644786301186844,-0.5602861783054021,-0.0624634840938878,0.2549996376037589,48.48490978624222,7.454552930524038,0.24891134710575685,11,0.06124973297119052,0.372499704360961,0.894374966621398,0.9175000190734854,-0.09000015258789151,2,0.0687622581808014,9.461457202382698,5.162499904632568,-1.1882354525136656,5.172500133514403,1.6829365873174635,5.150000095367432,0.0687622581808014
1810,2007-11-29,5.127500057220459,5.237500190734863,5.074999809265137,5.074999809265137,14308.0,0.00736736807630578,-5.190461485363439,-0.8750049670584812,37.05773122788519,28.741254747606565,0.08183710951475387,0.3016166864968479,0.634615309224495,0.8906762159611983,23.26637780763972,0.16250038146972656,-0.31440351215053397,-0.23774993419647217,-0.7022413187328418,0.22674145033989745,-0.469995626464657,-0.005504241928287357,0.1778997421264652,32.031268626469256,-9.14712520502605,0.2322456922681849,11,0.023749828338623047,0.33499979972839355,0.8375000953674316,0.880000114440918,-0.24749994277954102,3,0.028766462506278456,-1.2941113772656911,5.0900001525878915,9.461457202382698,5.162499904632568,-1.1882354525136656,5.172500133514403,0.028766462506278456
1811,2007-11-30,5.300000190734863,5.3400001525878915,5.065000057220459,5.2775001525878915,72460.0,0.03364215145575522,4.365857516351956,0.428570131061463,42.80881136999271,31.85897769324025,-0.11182908285407223,0.09562439985776372,0.454073335480647,0.7075839431384736,25.035626219890837,0.27500009536743253,-0.30451233626070184,-0.04087481498718226,-0.4611260978848426,0.3793764679104781,-0.251000456436012,0.16925082646164746,-0.4500002861022949,85.93761175881554,44.311862881114685,0.2101256414488301,11,-0.14875030517578125,0.16249966621398926,0.6524999141693115,0.7074999809265137,-0.375,4,0.004716908986904578,-5.190461485363439,5.127500057220459,-1.2941113772656911,5.0900001525878915,9.461457202382698,5.162499904632568,0.004716908986904578
1812,2007-12-03,5.360000133514403,5.367499828338623,5.275000095367432,5.2775001525878915,23100.0,0.01132074351326029,-1.1142773063907008,3.666659602424514,46.243748975078674,33.737187892978625,-0.17275122564832746,0.009324585543748931,0.3881748385557815,0.6369538004161095,26.376871217392516,0.0924997329711914,-0.2897800277695035,0.036125111579893954,-0.34899771932748713,0.42124794248727504,-0.1564363038737966,0.2286865270335845,-0.5002002239227288,97.81030637333359,54.621137085467,0.1925614154536904,12,-0.2512502670288077,0.10249972343444913,0.5806249380111703,0.6475000381469735,-0.5225000381469718,0,-0.05970152307656018,4.365857516351956,5.300000190734863,-5.190461485363439,5.127500057220459,-1.2941113772656911,5.0900001525878915,-0.05970152307656018
1813,2007-12-04,5.394999980926514,5.400000095367432,5.324999809265137,5.327499866485597,21460.0,0.006529822115724837,-1.0689668780089974,0.8181833945033736,51.14234752693334,37.120819368835136,-0.2422392239297526,-0.053420046072110594,0.35199424624902775,0.5898226422275918,27.5722164382436,0.07500028610229492,-0.2816327070422737,0.08699996471405047,-0.2543617269875096,0.4283616564156105,-0.08368088113673,0.25768081056483094,-0.514892074584961,98.50742869506054,51.89737406016421,0.17068084585078025,12,-0.26999998092651367,-0.03250002861022949,0.5393750667572021,0.6125001907348633,-0.6449999809265137,1,-0.07321593740926724,-1.1142773063907008,5.360000133514403,4.365857516351956,5.300000190734863,-5.190461485363439,5.127500057220459,-0.07321593740926724
1814,2007-12-05,5.59499979019165,5.6624999046325675,5.3474998474121085,5.352499961853027,140644.0,0.03707132714962302,-1.4950493927645232,3.592583958518817,58.9825066688985,40.75540910503573,-0.38997219489631885,-0.2671149792171068,0.14916420408260134,0.380128478893047,28.286529389454508,0.315000057220459,-0.24892487206908864,0.2869997739791872,-0.054361917722372866,0.6283614656807472,0.11631892812840672,0.45768061982996766,-0.6836983525085447,88.70290683198104,37.02009249332022,0.17068084585078025,12,-0.2512497901916504,-0.2324998378753662,0.33937525749206543,0.41250038146972656,-0.8449997901916504,2,-0.08489721580781284,-1.0689668780089974,5.394999980926514,-1.1142773063907008,5.360000133514403,4.365857516351956,5.300000190734863,-0.08489721580781284
1815,2007-12-06,5.574999809265137,5.644999980926514,5.519999980926514,5.644999980926514,8096.0,-0.0035746169216260837,2.571419813216531,-0.28866070603410815,56.95792011293486,43.63578952132437,-0.3280456469640036,-0.2561111331562973,0.1670103417074591,0.3902193878395366,28.298693122546698,0.125,-0.24201075929025073,0.2643748044967653,-0.08465328680167694,0.6134028957952076,0.08986075884754374,0.4388888501459869,-0.6036024942260738,85.35562883464972,30.086793591651414,0.17451404564922116,12,-0.23124980926513672,-0.22499990463256836,0.3462502956390381,0.43250036239624023,-0.8499999046325684,3,-0.103138982769029,-1.4950493927645232,5.59499979019165,-1.0689668780089974,5.394999980926514,-1.1142773063907008,5.360000133514403,-0.103138982769029
1816,2007-12-07,5.417500019073486,5.5625,5.417500019073486,5.5625,11132.0,-0.028251084408989602,1.0,2.07142321918788,55.259029742974924,46.274920481136945,-0.1437247805698858,-0.10871377350650846,0.32281897635008683,0.5363944733580359,27.336433192910846,0.1574997901916504,-0.17650728820048123,0.10975000858306849,-0.23449156497391677,0.45399158214005375,-0.06237077819542414,0.2818707953615611,-0.3908144968669429,36.77419196058317,-21.90656969182858,0.17212078677849266,12,-0.07375001907348633,-0.08500003814697266,0.5012499094009399,0.5900001525878906,-0.7699999809265137,4,-0.09921548735397934,2.571419813216531,5.574999809265137,-1.4950493927645232,5.59499979019165,-1.0689668780089974,5.394999980926514,-0.09921548735397934
1817,2007-12-10,5.352499961853027,5.510000228881836,5.292500019073486,5.394999980926514,70420.0,-0.011998164650043774,-1.6769272302053775,0.2931036183723737,46.56357585400581,47.66964064794124,-0.05644210541042671,-0.05935844169675342,0.38154973814632953,0.5925707234904829,26.429499459939777,0.2175002098083496,-0.12435997264018628,0.05274994373321551,-0.27865402983943444,0.38415391730586546,-0.11295204305310946,0.21845193051954048,-0.2749492890524019,16.216205766896188,-39.24235030377172,0.16570198678632503,12,0.011250019073486328,-0.019999980926513672,0.5874999761581421,0.6550002098083496,-0.7849998474121094,0,-0.07986917779821234,1.0,5.417500019073486,2.571419813216531,5.574999809265137,-1.4950493927645232,5.59499979019165,-0.07986917779821234
1818,2007-12-11,5.3125,5.327499866485597,5.3125,5.324999809265137,5096.0,-0.007473136317254547,-1.4000152590220387,0.2941130271853157,64.98801617359172,51.11152085025508,0.007904194573961298,-0.03368701801347029,0.41492813217523583,0.6230255191555631,25.473553901090533,0.039999961853027344,-0.0841121231556965,0.02074997425079328,-0.3006698630280189,0.34216981152960546,-0.1399599443886128,0.18145989289019937,-0.18815338865281905,5.405401922298729,-52.04505036517371,0.16070991863940623,12,0.05124998092651367,-0.01250004768371582,0.6181250810623169,0.695000171661377,-0.8125,1,-0.0894117467543658,-1.6769272302053775,5.352499961853027,1.0,5.417500019073486,2.571419813216531,5.574999809265137,-0.0894117467543658
1819,2007-12-12,5.224999904632568,5.3474998474121085,5.190000057220459,5.3474998474121085,55368.0,-0.01647060618681062,1.5714263471142809,9.800144960707948,56.594717968421264,53.282297154759085,0.13026679795042995,0.045306621370682976,0.4903818485015101,0.7001751488231927,25.547213654338165,0.1574997901916495,-0.045881921786019575,-0.05987510681152308,-0.3808048605361414,0.2610546469130952,-0.22033998367383223,0.10058977005078606,-0.05760102982255688,7.692275446340615,-49.88934075117142,0.16046487686230926,12,0.1387500762939453,0.058750152587890625,0.6943751573562622,0.7825002670288086,-0.6749997138977051,2,-0.09090907431623607,-1.4000152590220387,5.3125,-1.6769272302053775,5.352499961853027,1.0,5.417500019073486,-0.09090907431623607
1820,2007-12-13,5.192500114440918,5.255000114440918,5.175000190734863,5.224999904632568,2320.0,-0.006220055652601197,-1.3703808359883298,0.26530453365304335,52.0987677577807,54.314514531179974,0.19328216365055706,0.07204938032654606,0.5084361588839368,0.7240662134105058,25.41064108471144,0.07999992370605469,-0.012185118753294866,-0.08637490272522008,-0.4096087403231028,0.23685893487266263,-0.24799182152416144,0.07524201607372127,0.4699997901916495,4.516111566413912,-51.81798567083747,0.16161691879894155,12,0.22624993324279785,0.06374979019165039,0.6981247663497925,0.815000057220459,-0.5450000762939453,3,-0.08521908612197737,1.5714263471142809,5.224999904632568,-1.4000152590220387,5.3125,-1.6769272302053775,5.352499961853027,-0.08521908612197737
1821,2007-12-14,5.355000019073486,5.355000019073486,5.224999904632568,5.287499904632568,19368.0,0.0312951181610257,2.8518487121886436,-2.076940006162243,57.917571037408116,55.6116058714388,0.044035213193147626,-0.09575366736201474,0.3313081075319184,0.5570484678071761,24.80588377139135,0.16249990463256836,0.03368925715571702,0.07637500762939453,-0.24660226768489846,0.3993522829436875,-0.08511363002775241,0.23786364528654147,0.2977498912811267,53.73128592291465,-2.83570134598925,0.16148863765714663,12,0.06375002861022949,-0.09875011444091797,0.46812498569488525,0.6500000953674316,-0.8425002098083496,4,-0.11764707977534605,-1.3703808359883298,5.192500114440918,1.5714263471142809,5.224999904632568,-1.4000152590220387,5.3125,-0.11764707977534605
1822,2007-12-17,5.375,5.492499828338623,5.142499923706055,5.1875,8352.0,0.0037348236891274755,-1.5225204481407657,2.7777730682829653,59.13979729582841,56.50021140131603,0.029487665671426022,-0.1116322485489345,0.29701376395194323,0.532321654925024,23.468949232440167,0.34999990463256836,0.07543715031104181,0.09012498855590856,-0.23534811451062065,0.41559809162243777,-0.07261156297735649,0.2528615400891736,0.26819491596221834,66.42861132720166,10.250294768913228,0.16273655153326463,12,0.027499914169311523,-0.11875009536743164,0.3068751096725464,0.538750171661377,-0.9499998092651367,0,-0.13534883011219112,2.8518487121886436,5.355000019073486,-1.3703808359883298,5.192500114440918,1.5714263471142809,5.224999904632568,-0.13534883011219112
1823,2007-12-18,5.447500228881836,5.53000020980835,5.25,5.304999828338623,21108.0,0.013488414675690397,-1.2178229414330795,0.7600021362304688,65.37635493601557,57.21063898655126,-0.03886981075565732,-0.19449827005743092,0.21052512267582468,0.4508776303013695,22.357066061262444,0.2800002098083496,0.10020176076184129,0.16287519931793248,-0.1620630582647138,0.48781345690057876,0.00040607052660934784,0.3253443281092556,0.17566688739013614,78.70969806078162,20.667669568701633,0.16246912879132303,12,-0.05375027656555176,-0.19125032424926758,0.21937477588653564,0.4512498378753662,-0.8675003051757812,1,-0.16154200595996093,-1.5225204481407657,5.375,2.8518487121886436,5.355000019073486,-1.3703808359883298,5.192500114440918,-0.16154200595996093
1824,2007-12-19,5.417500019073486,5.492499828338623,5.324999809265137,5.492499828338623,12748.0,-0.005507151637973884,3.466678534643897,-0.526312971607355,62.55411380516141,57.83243828568754,-0.04100823583320068,-0.13872899001518046,0.22589990426993367,0.47366468902087,20.177585410117096,0.16750001907348633,0.11488956041638865,0.1119999885559082,-0.18868595723457826,0.41268593434639467,-0.038342984339334585,0.262342961451151,0.18644040949584895,70.96771414894782,9.237466922890746,0.1503429728952432,12,-0.06500005722045898,-0.16125011444091797,0.24312496185302734,0.4500000476837158,-0.9050002098083496,2,-0.1693585631459581,-1.2178229414330795,5.447500228881836,-1.5225204481407657,5.375,2.8518487121886436,5.355000019073486,-0.1693585631459581
1825,2007-12-20,5.400000095367432,5.414999961853027,5.275000095367432,5.412499904632568,9380.0,-0.003230258171562972,15.000054495912806,0.16666454738501837,54.99999761581308,57.80365693822512,-0.05692928824694299,-0.10183825887161557,0.22826950447218142,0.48146123484074543,17.749801831085634,0.1424999237060547,0.11810766688304586,0.07887506484985352,-0.20618472888205552,0.36393485858176255,-0.063654832016101,0.22140496171580804,0.18548271300737262,66.45160813981963,7.461904269865897,0.14252989686595452,12,-0.06375002861022949,-0.14375019073486328,0.2518749237060547,0.45874977111816406,-0.8499999046325684,3,-0.1574073869668574,3.466678534643897,5.417500019073486,-1.2178229414330795,5.447500228881836,-1.5225204481407657,5.375,-0.1574073869668574
1826,2007-12-21,5.434999942779541,5.434999942779541,5.267499923706055,5.304999828338623,10808.0,0.006481453109998148,1.5769211018596634,-10.400167849240864,53.84614632209174,58.61283143467911,-0.09966674030859313,-0.12057375498926604,0.17662219351520925,0.4363840111409578,15.18565937483724,0.16750001907348633,0.09059946100266814,0.09962491989135724,-0.17780811235931182,0.3770579521420263,-0.039091596233976844,0.23834143601669133,0.13276355020851316,75.48382015807601,20.520456936795412,0.1387165161253343,12,-0.09874987602233887,-0.17875003814697266,0.2168750762939453,0.3900001049041748,-0.882500171661377,4,-0.14489418821039202,15.000054495912806,5.400000095367432,3.466678534643897,5.417500019073486,-1.2178229414330795,5.447500228881836,-0.14489418821039202
1827,2007-12-27,5.542500019073486,5.59499979019165,5.375,5.445000171661377,7944.0,0.019779223077409647,1.172843983121091,0.7499981660125444,57.04057692080085,57.72978262881346,-0.1982266479637671,-0.20968369667492404,0.047738936978506175,0.3209260720937577,13.957265721793071,0.2199997901916504,0.06920458329028989,0.188625001907349,-0.09239970341740378,0.46964970723210175,0.04811264924497305,0.3291373545697249,-0.40000009536743164,84.7826657839415,33.86799826745119,0.1405123526623763,12,-0.1737501621246338,-0.28625011444091797,0.09312498569488525,0.23000001907348633,-1.0525002479553223,3,-0.18583675349820383,1.5769211018596634,5.434999942779541,15.000054495912806,5.400000095367432,3.466678534643897,5.417500019073486,-0.18583675349820383
1828,2007-12-28,5.420000076293945,5.512499809265137,5.400000095367432,5.400000095367432,9268.0,-0.02210192915795761,-10.249982118589514,0.20512833052936344,40.97939423970757,55.99474665895638,-0.06579303646732892,-0.07051890434030561,0.1506181368951518,0.4347149499198881,12.316291982347094,0.1424999237060547,0.05829863969600524,0.053250050544738414,-0.21412056807913693,0.32062066916861376,-0.08043525876719926,0.1869353598566761,-0.2684501552581784,46.564951071391654,0.41246884698683317,0.1336853093119375,12,-0.05125021934509277,-0.16375017166137695,0.16499996185302734,0.309999942779541,-0.8949999809265137,4,-0.18357931209466638,1.172843983121091,5.542500019073486,1.5769211018596634,5.434999942779541,15.000054495912806,5.400000095367432,-0.18357931209466638
1829,2008-01-02,5.440000057220459,5.440000057220459,5.287499904632568,5.4375,37712.0,0.0036900333293332643,120.99732977303071,0.12500298023508094,43.04124838944528,54.98835561803022,-0.058209331724446756,-0.0663554081841955,0.11203419638425238,0.40219964684895615,10.33215524923741,0.15250015258789062,0.06926118620932087,0.05575003623962438,-0.17920283910006063,0.2907029115793094,-0.061726401430218125,0.17322647390946688,-0.2795811388015741,52.67181796606665,11.00411463198369,0.11747643766984253,1,-0.07125020027160645,-0.18375015258789062,0.08812487125396729,0.2774999141693115,-0.9050002098083505,2,-0.15808825817436056,-10.249982118589514,5.420000076293945,1.172843983121091,5.542500019073486,1.5769211018596634,5.434999942779541,-0.15808825817436056
1830,2008-01-03,5.275000095367432,5.420000076293945,5.255000114440918,5.420000076293945,21788.0,-0.030330875021595705,1.2758618421701684,-57.99866488651536,42.711001060505396,53.2987367317077,0.1337937849427311,0.1162201385493935,0.25534377258957974,0.5533981754929638,8.659317408579534,0.18499994277954102,0.05380943950617301,-0.1166249275207516,-0.3254515965361122,0.09220174149460902,-0.2210382620284319,-0.012211593013071287,-0.10588955951309131,5.88235294117647,-34.90052066172395,0.10441333450768031,1,0.0937497615814209,-0.01875019073486328,0.12062489986419678,0.309999942779541,-0.6775002479553232,3,-0.14454981465724182,120.99732977303071,5.440000057220459,-10.249982118589514,5.420000076293945,1.172843983121091,5.542500019073486,-0.14454981465724182
1831,2008-01-04,5.324999809265137,5.362500190734863,5.175000190734863,5.360000133514403,9592.0,0.009478618577014819,8.374897183115381,0.2413815782983098,48.5714200785927,52.12447259645929,0.08838571811930773,0.07187440116265442,0.183384497458432,0.4933402663473432,7.789493400117642,0.1875,0.05721287195273739,-0.06787519454956037,-0.2746821496469485,0.13893176054782774,-0.17127867209825443,0.03552828299913369,0.26999998092651367,35.71422894790322,-7.838414059427549,0.10340347754869388,1,0.06000018119812012,0.01875019073486328,0.05812513828277588,0.2487502098083496,-0.6524996757507333,4,-0.14553983967883477,1.2758618421701684,5.275000095367432,120.99732977303071,5.440000057220459,-10.249982118589514,5.420000076293945,-0.14553983967883477
1832,2008-01-07,5.039999961853027,5.247499942779541,4.922500133514403,5.247499942779541,23340.0,-0.05352110002261956,2.132528570016945,5.928515960273171,38.716349893970325,49.16224981400982,0.35857663888692404,0.34959537310353817,0.450800363477625,0.7685184391078916,7.50249775393985,0.4024996757507333,0.06295347904458559,-0.33687503337860125,-0.5970261379973261,-0.07672392875987644,-0.46695058568796366,-0.20679948106923884,0.5465998363494871,19.915236087056083,-27.287008430521052,0.13007555230936238,1,0.21875,0.2525000572204581,0.33000004291534424,0.533750057220459,-0.2950000762939453,0,-0.09672622905251504,8.374897183115381,5.324999809265137,1.2758618421701684,5.275000095367432,120.99732977303071,5.440000057220459,-0.09672622905251504
1833,2008-01-08,5.0,5.107500076293945,4.997499942779541,5.0,10768.0,-0.007936500427734305,-42.99904634751097,-0.0,40.30172298623543,46.689761945240264,0.36701912756170607,0.37785864104963096,0.4726307872238218,0.7972068025784038,7.429114784528792,0.1100001335144043,0.04658311162418638,-0.3571249961853029,-0.6667523900981305,-0.04749760227247535,-0.5119386931417163,-0.20231129922888957,0.5600358116149904,14.975821818597442,-35.6864760808582,0.15481369695641373,1,0.25874996185302734,0.29250001907348544,0.3393748998641968,0.5737500190734863,-0.11000013351440341,1,-0.10200004577636723,2.132528570016945,5.039999961853027,8.374897183115381,5.324999809265137,1.2758618421701684,5.275000095367432,-0.10200004577636723
1834,2008-01-09,5.119999885559082,5.125,4.9375,5.052499771118164,19304.0,0.02399997711181645,3.8386882421706763,100.0,47.094177959143735,45.81133753894367,0.22392949269493645,0.2323616622023259,0.3378184128551114,0.6672367086187769,8.007532055140052,0.1875,0.02838417339726984,-0.21337511539459264,-0.519020589255998,0.09227035846681275,-0.36619785232529534,-0.060552378463889944,0.4145344989318849,39.698447188002405,-16.106999591264938,0.1528227369307029,1,0.1387500762939453,0.1725001335144034,0.18687498569488525,0.4537501335144043,-0.09499979019165039,2,-0.1162108991193227,-42.99904634751097,5.0,2.132528570016945,5.039999961853027,8.374897183115381,5.324999809265137,-0.1162108991193227
1835,2008-01-10,5.0,5.320000171661377,5.0,5.079999923706055,18292.0,-0.023437478172126713,-7.000011920940324,-1.1851820455219768,35.26970199048937,43.74728816876563,0.3142713902642713,0.3236700141307107,0.43969409681483107,0.7785031851477671,8.182956537335349,0.32000017166137695,-0.00929987221527373,-0.3046250104904171,-0.6225015485141885,0.013251527533354235,-0.4635632795023028,-0.14568674147853145,0.5100530144519047,17.61360372886626,-36.86570668185484,0.15893826901188554,1,0.25874996185302734,0.29250001907348544,0.3068748712539673,0.5737500190734863,-0.05000019073486328,3,-0.09300003051757832,3.8386882421706763,5.119999885559082,-42.99904634751097,5.0,2.132528570016945,5.039999961853027,-0.09300003051757832
1836,2008-01-11,4.880000114440918,5.085000038146973,4.7775001525878915,5.085000038146973,16880.0,-0.02399997711181645,1.9999999999999913,2.5625014901175405,31.0344777187222,40.85772159075688,0.38807569056829383,0.42302583615768263,0.5415747699714455,0.8903803319389008,9.122802635456578,0.30749988555908114,-0.04657495402868772,-0.3977499008178711,-0.7628270581081074,-0.03267274352763483,-0.5802884794629897,-0.21521132217275252,0.6065507847734866,18.894001520604945,-32.666249046825754,0.18253857864511822,1,0.2649998664855957,0.3399999141693115,0.4268747568130493,0.6937499046325684,0.09249973297119052,4,-0.05788939762374867,-7.000011920940324,5.0,3.8386882421706763,5.119999885559082,-42.99904634751097,5.0,-0.05788939762374867
1837,2008-01-14,4.925000190734863,4.992499828338623,4.662499904632568,4.662499904632568,92596.0,0.009221326893165571,-1.514282392648178,-1.2804896770531917,29.549887835885798,39.5877764347767,0.27521338862455735,0.3629658627705732,0.4790883870690532,0.8383947544867958,9.60348797884532,0.3299999237060547,-0.07266720593772025,-0.33137483596801776,-0.7268208606706619,0.06407118873462636,-0.5290978483193394,-0.13365182361669614,0.5190076636819505,39.923981672055106,-7.863228303058115,0.19772301235132203,1,0.1262497901916504,0.23749971389770508,0.381874680519104,0.648749828338623,0.09999990463256836,0,-0.051269045165820426,1.9999999999999913,4.880000114440918,-7.000011920940324,5.0,3.8386882421706763,5.119999885559082,-0.051269045165820426
1838,2008-01-15,4.837500095367432,4.992499828338623,4.837500095367432,4.8400001525878915,52752.0,-0.01776651613781477,-122.9969483120351,-0.009524017126158918,28.27714151822198,37.94732011575188,0.30329072603019736,0.4353775974129821,0.5457100172441676,0.9181699541945996,10.110150155486458,0.1549997329711914,-0.10508972563191232,-0.39512493610382116,-0.8313330835834085,0.041083211375766204,-0.6132290098436144,-0.17702086236402792,0.5439871230666427,26.61598778137007,-17.485608207273568,0.21810407373979354,1,0.2037498950958252,0.3249998092651367,0.4481247663497925,0.7362499237060547,0.3924999237060547,1,-0.019121490022694032,-1.514282392648178,4.925000190734863,1.9999999999999913,4.880000114440918,-7.000011920940324,5.0,-0.019121490022694032
1839,2008-01-16,4.75,4.9650001525878915,4.75,4.817500114440918,39076.0,-0.018087874654767466,-5.37036409104398,26.99942780849699,26.868311761389876,36.18702130473904,0.31583468539146153,0.5117025521736949,0.6099978721930928,0.9951624329324362,10.15024463685325,0.2150001525878915,-0.15673950465024333,-0.45887503623962367,-0.9456270828396525,0.02787701036040513,-0.7022510595396376,-0.2154990129396097,0.5739682333299534,13.307993890685035,-26.811209603287438,0.2433760233000142,1,0.2625000476837158,0.41249990463256836,0.4937499761581421,0.8237500190734863,0.44500017166137695,2,0.02947365610223085,-122.9969483120351,4.837500095367432,-1.514282392648178,4.925000190734863,1.9999999999999913,4.880000114440918,0.02947365610223085
1840,2008-01-17,4.75,4.824999809265137,4.724999904632568,4.762499809265137,52324.0,0.0,-2.1999969482421875,0.18518204552197687,24.99999129858824,33.56797366251633,0.2609762129075266,0.5026214620544049,0.5871129967630626,0.9860650242958116,10.152801942696287,0.09999990463256836,-0.18406467288273642,-0.43675003051757777,-0.9650867909241336,0.09158672988897809,-0.7009184107208561,-0.1725816503142994,0.5210507670341622,20.71007519917115,-14.318762027217048,0.26416838020327793,1,0.24125003814697266,0.403749942779541,0.6031249761581421,0.8237500190734863,0.40000009536743164,3,0.05789475691945922,-5.37036409104398,4.75,-122.9969483120351,4.837500095367432,-1.514282392648178,4.925000190734863,0.05789475691945922
1841,2008-01-18,4.724999904632568,4.849999904632568,4.699999809265137,4.704999923706055,4160.0,-0.00526317797209086,-8.999936422156878,-1.6000228885328451,18.252408630552708,31.294202411025477,0.21446964712166672,0.5038354440355199,0.5904807469202016,1.0031271050383435,10.807102092303221,0.15000009536743164,-0.2204286420364614,-0.43025012016296404,-0.9905083015835316,0.13000806125760356,-0.7103792108732474,-0.1501210294526807,0.49736679340946655,18.939398318064907,-9.39125509886519,0.2801290907102837,1,0.2662501335144043,0.403749942779541,0.6218750476837158,0.848750114440918,0.505000114440918,4,0.04761902839658694,-2.1999969482421875,4.75,-5.37036409104398,4.75,-122.9969483120351,4.837500095367432,0.04761902839658694
1842,2008-01-21,4.647500038146973,4.925000190734863,4.537499904632568,4.735000133514403,112196.0,-0.016402088476152543,-1.5203240938166311,-4.375008940705198,18.913463125213482,28.917729093134156,0.2575192101268744,0.5523580085960749,0.6478225220497258,1.0723173781919924,12.444041248553766,0.3875002861022949,-0.25024435964554126,-0.4713749885559082,-1.0650311054585586,0.12228112834674221,-0.7682030470072334,-0.174546930104583,0.5300773164223047,24.175857573432936,-1.7719292901995303,0.29682805845132537,1,0.28125,0.4187498092651367,0.6906249523162842,0.9262499809265137,0.6399998664855957,0,0.06993002831576489,-8.999936422156878,4.724999904632568,-2.1999969482421875,4.75,-5.37036409104398,4.75,0.06993002831576489
1843,2008-01-22,4.567500114440918,4.849999904632568,4.302499771118163,4.579999923706055,35020.0,-0.017213539117678422,-1.0184318268515735,0.1428548073307517,16.50670189955187,25.519120642068394,0.3014141628332325,0.5934781613036257,0.7059161488837482,1.1450947844147192,14.203296378434816,0.5475001335144052,-0.29754842544865845,-0.5073749065399173,-1.128296257554024,0.11354644447418938,-0.8178355820469712,-0.19691423103286354,0.546069495134688,40.00002879015149,16.712527253792487,0.31046067550705336,1,0.24374985694885254,0.38124966621398926,0.7806248664855957,1.0062499046325684,0.8449997901916504,1,0.10016419692690337,-1.5203240938166311,4.647500038146973,-8.999936422156878,4.724999904632568,-2.1999969482421875,4.75,0.10016419692690337
1844,2008-01-23,4.5,4.75,4.4099998474121085,4.650000095367432,21484.0,-0.014778349808356905,-1.060604484286784,12.000190737773709,17.842304932951905,23.582743191230893,0.3036506007660966,0.620532130367704,0.7540619144062273,1.1989587850903405,16.05762384157064,0.3400001525878915,-0.3140238178421306,-0.5290000200271603,-1.1782635503151102,0.12026351026078963,-0.8536317851711352,-0.20436825488318533,0.5162412289607126,31.726923012107537,5.980110678776292,0.324631765143975,1,0.19374990463256836,0.4487497806549072,0.8318749666213989,1.0737500190734863,0.9375,2,0.16222222646077467,-1.0184318268515735,4.567500114440918,-1.5203240938166311,4.647500038146973,-8.999936422156878,4.724999904632568,0.16222222646077467
1845,2008-01-24,4.550000190734863,4.625,4.3975000381469735,4.5,104960.0,0.011111153496636383,1.2750017881410396,-0.333334392970789,17.842337444026043,22.11694982737577,0.20462344295043877,0.5308014815578836,0.6872265778759044,1.1336784854631574,18.1880014601227,0.22749996185302646,-0.3318059151940176,-0.43649983406066895,-1.0947278643830956,0.22172819626175766,-0.7656138492218822,-0.10738581889945564,0.3805920632847437,39.75907675196373,14.642160587578957,0.3291140151612132,1,0.09749960899353027,0.39874958992004395,0.773749828338623,1.023749828338623,0.9249997138977051,3,0.14175823162379708,-1.060604484286784,4.5,-1.0184318268515735,4.567500114440918,-1.5203240938166311,4.647500038146973,0.14175823162379708
1846,2008-01-25,4.647500038146973,4.675000190734863,4.502500057220459,4.502500057220459,14388.0,0.02142853699449243,-1.3793124993834,2.899988555951859,30.712533015410628,22.24613262510075,0.07898083778484644,0.39134351520486454,0.5752087427333432,1.0163206253558394,20.315822697412063,0.1725001335144043,-0.3689395613430646,-0.29962499141693133,-0.9388293774866971,0.3395793946528345,-0.6192271844518142,0.01997720161795158,0.20772111792446069,55.42169228435875,28.422119905804784,0.319602193034883,1,-2.384185791015625e-07,0.30124974250793457,0.6899999380111694,0.9262499809265137,0.8550000190734863,4,0.10812265800880194,1.2750017881410396,4.550000190734863,-1.060604484286784,4.5,-1.0184318268515735,4.567500114440918,0.10812265800880194
1847,2008-01-28,4.512499809265137,4.5974998474121085,4.5,4.507500171661377,8828.0,-0.029047924211672016,-8.74999403952975,0.03448026387185246,28.089882824521382,22.225326103578457,0.16686174175694823,0.46928258183458205,0.6926140210063814,1.13171367883829,21.65662775528109,0.14750003814697266,-0.38637709246290886,-0.38312520980834996,-0.9852527284650394,0.2190023088483395,-0.6841889691366942,-0.08206145048000568,0.2763947806119038,38.35616199743781,9.42936481926943,0.3010637593283446,1,0.12125015258789062,0.4362499713897705,0.8250001668930054,1.0612502098083496,0.9725003242492667,0,0.15900282329877702,-1.3793124993834,4.647500038146973,1.2750017881410396,4.550000190734863,-1.060604484286784,4.5,0.15900282329877702
1848,2008-01-29,4.425000190734863,4.599999904632568,4.412499904632568,4.599999904632568,29488.0,-0.01939049800082382,1.1428606461562776,-35.002479732951834,17.824085929594105,21.220412122267817,0.21198757341667385,0.504271520833866,0.7624286815638133,1.1989381788242728,23.166849765476567,0.1875,-0.3907633389115679,-0.42087483406066895,-1.00472154181484,0.1629718736935022,-0.7127981879377545,-0.12895148018358338,0.3055270208911116,7.80146257132244,-18.946412717776813,0.29192335387708546,1,0.1887497901916504,0.523749589920044,0.9043747186660767,1.148749828338623,1.1924996376037598,1,0.19491518117979312,-8.74999403952975,4.512499809265137,-1.3793124993834,4.647500038146973,1.2750017881410396,4.550000190734863,0.19491518117979312
1849,2008-01-30,4.579999923706055,4.579999923706055,4.440000057220459,4.440000057220459,7060.0,0.03502818673222485,1.0,-0.8000005449576432,31.16591199508707,21.905514421878795,0.03390258661901324,0.29675398759117844,0.5947266357889776,1.0279114943408985,25.487825182931257,0.1549997329711914,-0.39516033703636655,-0.22287509441375697,-0.7460014553149641,0.30025126648745015,-0.48443827486436053,0.03868808603684659,0.09916399505898266,65.7656883634613,36.29833291355207,0.26156318045060367,1,0.033750057220458984,0.36874985694885254,0.7450000047683716,0.9937500953674316,1.0325002670288086,2,0.18176855781536116,1.1428606461562776,4.425000190734863,-8.74999403952975,4.512499809265137,-1.3793124993834,4.647500038146973,0.18176855781536116
1850,2008-01-31,4.512499809265137,4.599999904632568,4.442500114440918,4.599999904632568,6912.0,-0.014738016498982431,2.5999912807014676,-0.6250012772436061,32.70586799172794,23.51145435089827,0.07171165617190933,0.32063991113569656,0.6500900882294989,1.0795080427451662,28.073827546122253,0.1574997901916504,-0.3929286401872085,-0.25225019454956055,-0.7404770592058005,0.23597667010667944,-0.4963636268776801,-0.008136762221440996,0.1214644117822754,38.09516024435834,6.989189933190122,0.24411343232811994,1,0.10125017166137695,0.4362499713897705,0.7918751239776611,1.0612502098083496,1.1125001907348633,3,0.20498620051698135,1.0,4.579999923706055,1.1428606461562776,4.425000190734863,-8.74999403952975,4.512499809265137,0.20498620051698135
1851,2008-02-01,4.550000190734863,4.627500057220459,4.5,4.525000095367432,48732.0,0.00831033419496885,-2.399988555951859,-0.28571506422308324,32.227493292643246,24.99079103616824,0.007573450674734694,0.23410417483230717,0.5991072652328366,1.0280368392180907,30.299934283606216,0.12750005722045898,-0.379991021038399,-0.1759998321533205,-0.5951323714951258,0.2431327071884848,-0.3855661018242227,0.033566437517581704,-0.2475004196167001,63.953576054363836,32.56004735166666,0.20956626967090247,2,0.02624964714050293,0.39874958992004395,0.746249794960022,1.023749828338623,1.2999997138977042,4,0.20329663189493408,2.5999912807014676,4.512499809265137,1.0,4.579999923706055,1.1428606461562776,4.425000190734863,0.20329663189493408
1852,2008-02-04,4.552499771118164,4.599999904632568,4.5,4.599999904632568,14876.0,0.0005493583029712035,3.210510465291372,-1.899998092658643,35.30925845906843,27.07996398722564,-0.0109730049657486,0.2036509828513573,0.5864224855524878,1.0128362642065287,31.39318177647462,0.09999990463256836,-0.36543066702768456,-0.14912524223327672,-0.5475605926486065,0.24931010818205301,-0.3483429174409416,0.050092432974388146,-0.243499994277955,65.11617075637409,31.750231816946382,0.19921767520766473,2,0.021250247955322266,0.39625000953674316,0.7437502145767212,1.0212502479553223,1.3575000762939444,0,0.20867662468195136,-2.399988555951859,4.550000190734863,2.5999912807014676,4.512499809265137,1.0,4.579999923706055,0.20867662468195136
1853,2008-02-05,4.489999771118164,4.547500133514403,4.489999771118164,4.547500133514403,35452.0,-0.013728721173477232,1.0000000000000309,1.2105305425889488,36.243369690706665,29.124526738087276,0.04400506950034799,0.23819646111228643,0.6312728593309256,1.0617437118804762,32.55960590578617,0.0625,-0.34280682302711885,-0.18612523078918475,-0.5691378206626716,0.1968873590843021,-0.3776315257259286,0.0053810641475591225,-0.1746299886703504,26.666514078776043,-8.855064766705002,0.19150629493674345,2,0.046250343322753906,0.41750001907348633,0.8225001096725464,1.0837502479553223,1.502500057220458,1,0.22160365548269279,3.210510465291372,4.552499771118164,-2.399988555951859,4.550000190734863,2.5999912807014676,4.512499809265137,0.22160365548269279
1854,2008-02-06,4.525000095367432,4.622499942779541,4.445000171661377,4.53249979019165,13184.0,0.007795172835955766,-1.1194060443189324,0.1304286531715711,38.52041325237482,31.4220907167927,0.014442755705199595,0.16478322134261703,0.5932533736200796,1.0124180133394898,33.27881764513138,0.17749977111816406,-0.31635745323363285,-0.12137491703033465,-0.447413709210859,0.2046638751501897,-0.2843943131205968,0.04164447905992752,-0.2033877074241648,44.59459807770128,6.902061217919233,0.16301939609026211,2,0.01874995231628418,0.3462498188018799,0.7874997854232788,1.0487499237060547,1.3499999046325684,2,0.2414363999880711,1.0000000000000309,4.489999771118164,3.210510465291372,4.552499771118164,-2.399988555951859,4.550000190734863,0.2414363999880711
1855,2008-02-07,4.5349998474121085,4.5349998474121085,4.487500190734863,4.53249979019165,9440.0,0.0022098899080498224,36.998855617039446,-0.3333545269581725,40.15543414184843,32.471301953063566,0.0023372224839253164,0.12454618853757271,0.5774675883666216,0.9902809185189865,35.28110476839078,0.047499656677245206,-0.27665471731537394,-0.08812515735626292,-0.3715157878720383,0.19526547315951248,-0.22982047261415062,0.05357015790162478,-0.20726970608329776,49.31492174640037,8.86812115286299,0.14169531525788767,2,-0.014999866485594815,0.3262500762939462,0.777500033378602,1.0150001049041757,1.202500343322754,3,0.23759655558480985,-1.1194060443189324,4.525000095367432,1.0000000000000309,4.489999771118164,3.210510465291372,4.552499771118164,0.23759655558480985
1856,2008-02-08,4.5974998474121085,4.599999904632568,4.525000095367432,4.5349998474121085,14184.0,0.013781698368890982,1.2222128032325388,24.999427808515463,47.36841048560097,34.6133605820724,-0.0759926134585962,0.04194749165237521,0.5077736450790677,0.9154047716813727,36.220075087850304,0.07499980926513672,-0.23469835454247168,-0.01150014400482302,-0.2678531866017346,0.24485289859208859,-0.13967666530327882,0.11667637729363278,-0.2637743077654644,85.91542106790119,41.61721446844895,0.12817652129845603,2,-0.07749986648559481,0.23500013351440519,0.715000033378602,0.9525001049041757,0.8900003433227548,4,0.22349106833929788,36.998855617039446,4.5349998474121085,-1.1194060443189324,4.525000095367432,1.0000000000000309,4.489999771118164,0.22349106833929788
1857,2008-02-11,4.672500133514403,4.672500133514403,4.545000076293945,4.625,19248.0,0.016313276474497762,4.368408372233261,0.7600021362304545,55.5555555555555,38.80574609606812,-0.14070689508744305,-0.055800292153112,0.4255772475853652,0.8281392303457222,36.56455766961303,0.1275000572204581,-0.1926746318260859,0.0761251449584952,-0.13570573086062776,0.28795602077761817,-0.029790292951066277,0.1820405828680567,-0.33289910351628293,100.0,52.87957848412829,0.10591543790956158,2,-0.11625003814697177,0.1387498378753671,0.691874861717225,0.8774998188018808,0.9400000572204599,0,0.2520063643599111,1.2222128032325388,4.5974998474121085,36.998855617039446,4.5349998474121085,-1.1194060443189324,4.525000095367432,0.2520063643599111
1858,2008-02-12,4.744999885559082,4.744999885559082,4.637499809265137,4.737500190734863,31884.0,0.015516265376786187,27.667853509664294,0.15788786829293072,62.89473340782034,42.331170697482925,-0.18220156199446436,-0.14291243976650936,0.34689785596377476,0.7455873423147832,36.725419727446486,0.10750007629394531,-0.17875065703269666,0.15324990749359113,-0.039603321780855794,0.34610313676803806,0.056823292856367225,0.24967652213081504,-0.3920828914203103,100.0,48.82843936083951,0.09642661463722356,2,-0.15124988555908203,0.06625008583068848,0.5306251049041748,0.7787501811981201,0.755000114440918,1,0.24552159956812303,4.368408372233261,4.672500133514403,1.2222128032325388,4.5974998474121085,36.998855617039446,4.5349998474121085,0.24552159956812303
1859,2008-02-13,4.889999866485597,5.025000095367432,4.699999809265137,4.744999885559082,254556.0,0.030558479330591082,-1.7659583102523988,19.334117497456884,66.2679333048296,46.06028906560533,-0.3113448941265089,-0.29184948153362544,0.19961297841204573,0.5905179002513465,36.60362105904797,0.3250002861022949,-0.14396041869967746,0.29124989509582644,0.06665965930157913,0.5158401308900737,0.17895477719870279,0.4035450129929501,-0.5135578988616061,74.8836738912316,21.348621583411713,0.11229511789712356,2,-0.1549997329711923,-0.07874989509582608,0.38562512397766024,0.572499990463256,0.7074999809265119,2,0.22546012105423285,27.667853509664294,4.744999885559082,4.368408372233261,4.672500133514403,1.2222128032325388,4.5974998474121085,0.22546012105423285
1860,2008-02-14,5.025000095367432,5.125,4.917500019073486,4.96750020980835,264192.0,0.027607409523072057,-1.6349159254258225,0.39655098705304487,67.43649255759598,49.97240009504452,-0.40901396443452587,-0.42708807564853224,0.06264053877398368,0.44629067796123323,36.560944151188416,0.2350001335144034,-0.08301295945971443,0.4125001192092892,0.12426592313700624,0.7007343152815722,0.2683830211731477,0.5566172172454307,-0.5966734775239662,83.33334657881205,28.79614646836285,0.1441170980361414,2,-0.24000000953674316,-0.21375012397766113,0.2506248950958252,0.4374997615814209,0.5124998092651367,3,0.16915420666681902,-1.7659583102523988,4.889999866485597,27.667853509664294,4.744999885559082,4.368408372233261,4.672500133514403,0.16915420666681902
1861,2008-02-15,4.949999809265137,5.0,4.925000190734863,4.985000133514403,42288.0,-0.014925429786844746,1.307684407438653,-0.6087025027780848,71.3936422336404,53.98177606999696,-0.3031904900591291,-0.35243669180188775,0.12919539583556805,0.5122926150870768,36.51596093019817,0.09999990463256836,-0.049022933818354986,0.3262498378753662,0.0039738278378500524,0.6485258479128824,0.16511183285660813,0.4873878428941243,-0.4520058532060176,69.82754935265237,12.696479076743685,0.16113800501875786,2,-0.16499972343444824,-0.2362499237060547,0.3256251811981201,0.5125000476837158,0.6375002861022949,4,0.15909099228564139,-1.6349159254258225,5.025000095367432,-1.7659583102523988,4.889999866485597,27.667853509664294,4.744999885559082,0.15909099228564139
1862,2008-02-18,4.9724998474121085,5.0,4.872499942779541,5.0,40600.0,0.004545462427060665,8.272679983354141,0.7857113663302043,78.59004673250917,58.68696240797502,-0.2903853193089141,-0.36821892867058725,0.09640298118394863,0.48163206443967344,35.764778359886186,0.12750005722045898,-0.009872920067103053,0.3324998855590815,-0.025601788659312952,0.690601559777476,0.15344904844988427,0.5115507226682787,-0.4118052869589013,68.71792965700976,5.126116888188285,0.17905083710919728,2,-0.18749976158142,-0.25874996185302646,0.2100001573562631,0.4537501335144061,0.6825003623962411,0,0.10356970520386888,1.307684407438653,4.949999809265137,-1.6349159254258225,5.025000095367432,-1.7659583102523988,4.889999866485597,0.10356970520386888
1863,2008-02-19,5.025000095367432,5.037499904632568,4.925000190734863,4.9375,27856.0,0.010558119570912794,1.0,-3.1818039950061396,76.02337224431659,62.8539578515241,-0.2894541433405058,-0.40547601843319825,0.032879885365312056,0.4233892307475067,34.35989846178939,0.11249971389770508,0.03147880997757024,0.36212513446807826,-0.03301066002461539,0.7572609289607719,0.16455723722173143,0.5596930317144251,-0.40787499095954516,76.4706212343906,12.610419648467342,0.19756789724634696,2,-0.21875,-0.3112502098083496,0.08187484741210938,0.3437497615814209,0.612499713897706,1,0.11691543964527495,8.272679983354141,4.9724998474121085,1.307684407438653,4.949999809265137,-1.6349159254258225,5.025000095367432,0.11691543964527495
1864,2008-02-20,5.230000019073486,5.244999885559082,4.949999809265137,4.9650001525878915,116692.0,0.04079600394337213,1.0000032327986823,3.0285666018168738,86.14607780727147,67.96402936990444,-0.4290525038399924,-0.582865893992059,-0.1874356144953131,0.2118245035770414,33.22251365400154,0.2950000762939453,0.07572804783925946,0.5306250572204592,0.06948551132339986,0.9917646031175185,0.30005528427192907,0.7611948301689893,-0.5620874251063883,95.97318958664293,27.661959385119516,0.23056977294852987,2,-0.3450000286102295,-0.4562501907348633,-0.12812507152557373,0.1387498378753662,0.38250017166137695,2,0.051625235170523975,1.0,5.025000095367432,8.272679983354141,4.9724998474121085,1.307684407438653,4.949999809265137,0.051625235170523975
1865,2008-02-21,5.195000171661377,5.337500095367432,5.195000171661377,5.275000095367432,55956.0,-0.0066921314119440245,-2.5625014901175405,-0.30188665665008335,82.57574845353079,71.87595581078554,-0.32473551882050344,-0.5239287571397515,-0.16782906071815162,0.2404683957498266,32.119006373542845,0.1424999237060547,0.12679716350787373,0.4633752107620239,-0.041884755953265795,0.9686351774773136,0.21074522740437907,0.7160051941196688,-0.4578371027032411,69.35486517305594,0.47207962412380766,0.252629983357645,2,-0.2537500858306885,-0.3750002384185791,-0.10750019550323486,0.07374978065490723,0.4249997138977051,3,0.07747827958627584,1.0000032327986823,5.230000019073486,1.0,5.025000095367432,8.272679983354141,4.9724998474121085,0.07747827958627584
1866,2008-02-22,5.150000095367432,5.247499942779541,5.139999866485597,5.247499942779541,33980.0,-0.008662189568235168,1.2051332211745192,1.2187492549412298,78.93461955349602,74.47362958833449,-0.21581685298936648,-0.4630955567962989,-0.1339850934367144,0.27994393858012057,31.193892098922817,0.10750007629394442,0.17688843769145457,0.393250131607056,-0.14339670835032425,0.9298969715644363,0.12492671162836544,0.6615735515857466,-0.32878984271199396,59.67743258652797,-9.281859048827087,0.2683234199786902,2,-0.16250014305114746,-0.3300001621246338,-0.0775001049041748,0.11874985694885254,0.4375,4,0.07524268001736623,-2.5625014901175405,5.195000171661377,1.0000032327986823,5.230000019073486,1.0,5.025000095367432,0.07524268001736623
1867,2008-02-25,5.230000019073486,5.275000095367432,5.012499809265137,5.224999904632568,154948.0,0.015533965480508893,4.526306279174823,-0.05128330529363433,85.23808464172069,76.95622416987896,-0.23291216116819324,-0.5128817797208072,-0.22234606813687385,0.19295244606151485,29.905897615188827,0.2625002861022949,0.23110140066916252,0.4373750448226925,-0.12579621001366625,1.0005462996590513,0.15578941740451313,0.7189606722408719,-0.3365091884383693,73.93936941883652,-0.35440328411648636,0.2815856274181795,2,-0.21125006675720215,-0.4100000858306885,-0.1700000762939453,0.02624988555908203,0.39499998092651367,0,0.06835565487383644,1.2051332211745192,5.150000095367432,-2.5625014901175405,5.195000171661377,1.0000032327986823,5.230000019073486,0.06835565487383644
1868,2008-02-26,5.287499904632568,5.287499904632568,5.127500057220459,5.275000095367432,44848.0,0.010994241940608607,24.600366216525522,2.499904634751097,85.54776906948084,79.09842814372911,-0.22950010765921025,-0.5296054149532532,-0.2864217221411689,0.12884412728821992,28.291130466950342,0.15999984741210938,0.2786046195819063,0.45174994468689,-0.12482374134079066,1.0283236307145707,0.16346310167304967,0.7400367877007303,-0.33184777693492684,87.09673449849689,8.672526094986807,0.28828684301384055,2,-0.18249988555908203,-0.4674999713897705,-0.28999996185302734,-0.11124992370605469,0.3000001907348633,1,0.06950360506934494,4.526306279174823,5.230000019073486,1.2051332211745192,5.150000095367432,-2.5625014901175405,5.195000171661377,0.06950360506934494
1869,2008-02-27,5.412499904632568,5.460000038146973,5.230000019073486,5.275000095367432,53976.0,0.023640662364926568,-1.0219785287003618,11.000152590218967,86.9473559942322,81.26630185891091,-0.30462354606422704,-0.620871147521953,-0.41385973659507513,-0.004220177089869104,26.85365115358313,0.23000001907348633,0.3189095706513454,0.5351249456405638,-0.08245204806620343,1.152701939347331,0.22633644878718062,0.843913442493947,-0.40338906146115594,89.38545045371433,6.97842040774303,0.30878849685338355,2,-0.24624991416931152,-0.4837498664855957,-0.5325000286102295,-0.35374999046325684,0.1700000762939453,2,0.041570421911692135,24.600366216525522,5.287499904632568,4.526306279174823,5.230000019073486,1.2051332211745192,5.150000095367432,0.041570421911692135
1870,2008-02-28,5.4375,5.494999885559082,5.412499904632568,5.4375,52084.0,0.004618955345575992,-2.299986648610502,0.0,86.52172759260381,82.94720023212906,-0.2960946077525932,-0.6039860681910554,-0.440009884028715,-0.038099263350025225,25.55922832474066,0.08249998092651367,0.35035651062668816,0.5138750314712528,-0.12676302202220935,1.154513084964715,0.19355600472452128,0.8341940582179843,-0.3562468856324976,88.0829271570825,5.866887106112429,0.32031902674673124,2,-0.2537500858306885,-0.49125003814697266,-0.6162501573562622,-0.41125011444091797,0.14750003814697266,3,0.032183943123653025,-1.0219785287003618,5.412499904632568,24.600366216525522,5.287499904632568,4.526306279174823,5.230000019073486,0.032183943123653025
1871,2008-02-29,5.474999904632568,5.525000095367432,5.400000095367432,5.512499809265137,70552.0,0.006896534185300007,2.999969482654704,-100.0,86.06739925986315,83.77801717961285,-0.28082315823054405,-0.5993638522664613,-0.4834864592457535,-0.08522843808100156,24.47716439011029,0.125,0.36976759313349294,0.5051249504089359,-0.15519696806319505,1.1654468688810669,0.17496399117286998,0.8352859096450018,-0.31927237145058207,90.2438706688091,9.852833900249522,0.33016095923606564,2,-0.2499997615814209,-0.5062499046325684,-0.676875114440918,-0.4649999141693115,0.14499998092651367,4,0.026484015242415726,-2.299986648610502,5.4375,-1.0219785287003618,5.412499904632568,24.600366216525522,5.287499904632568,0.026484015242415726
1872,2008-03-03,5.502500057220459,5.5974998474121085,5.400000095367432,5.440000057220459,36896.0,0.005022859007654423,-1.7719278285660622,-1.6666709052299633,85.4800820650812,84.82876271525335,-0.25170613564664013,-0.58187627333192,-0.5174117120498405,-0.12209611304618662,23.437218538728374,0.19749975204467685,0.3801106762219133,0.4851250886917118,-0.18537846925013746,1.155628646633561,0.14987330972078716,0.8203768676626364,-0.2729180116013836,79.78726965964988,1.7991130113959457,0.33525177897092473,3,-0.22875022888183594,-0.4975001811981201,-0.7043752670288086,-0.5200002193450937,0.0475001335144043,0,0.015447530624817407,2.999969482654704,5.474999904632568,-2.299986648610502,5.4375,-1.0219785287003618,5.412499904632568,0.015447530624817407
1873,2008-03-04,5.485000133514403,5.614999771118164,5.375,5.587500095367432,68608.0,-0.0031803586595318123,2.0476294277929155,-1.6399993896484517,81.64893239264566,84.32907989140602,-0.1811422349216132,-0.5122760277727467,-0.5090099675087094,-0.11428033021373896,22.233474212714775,0.23999977111816406,0.39454234059487003,0.4178751468658435,-0.23529989387717265,1.0710501876088596,0.09128762649433497,0.744462667237352,-0.18183452753672125,66.23383861590781,-11.645233594606424,0.3265875203715081,3,-0.17125034332275302,-0.4712502956390372,-0.6937502622604361,-0.5025002956390381,0.014999866485596591,1,0.02552413182821467,-1.7719278285660622,5.502500057220459,2.999969482654704,5.474999904632568,-2.299986648610502,5.4375,0.02552413182821467
1874,2008-03-05,5.617499828338623,5.78249979019165,5.5625,5.599999904632568,71280.0,0.02415673502259752,-3.7567659521821164,-0.1707310265261106,81.59998575846348,84.22066181417634,-0.28261452137050114,-0.588926375846949,-0.6482886238161232,-0.25579200196087903,21.88567088397621,0.297499656677247,0.4068478720408377,0.49574985504150426,-0.14920857627137618,1.1407082863543847,0.17327063938506448,0.818229070697944,-0.2519673893328447,59.50919096782196,-16.94961162843321,0.3224792156564402,3,-0.2200000286102295,-0.5062499046325684,-0.8362499475479126,-0.6349999904632577,-0.19499969482421964,2,-0.0053404065666102785,2.0476294277929155,5.485000133514403,-1.7719278285660622,5.502500057220459,2.999969482654704,5.474999904632568,-0.0053404065666102785
1875,2008-03-06,5.612500190734863,5.744999885559082,5.605000019073486,5.730000019073486,57540.0,-0.0008900111716138026,-1.1132027940821887,-6.714305177111717,88.18448857183996,85.24842503843678,-0.23709785637740843,-0.5260342105872464,-0.6497016502623723,-0.2599249052984458,21.51907183117504,0.1399998664855957,0.42481657504930936,0.4368752002716061,-0.1811647851957865,1.0549151857389987,0.1278552075379098,0.7458951930053024,-0.23750019073486328,58.28228540269065,-18.229822623292065,0.30901999273369624,3,-0.21500039100646973,-0.5000002384185791,-0.8312503099441528,-0.630000352859498,-0.2200002670288086,3,-0.0053452487819731775,-3.7567659521821164,5.617499828338623,2.0476294277929155,5.485000133514403,-1.7719278285660622,5.502500057220459,-0.0053452487819731775
1876,2008-03-07,5.625,5.682499885559082,5.452499866485597,5.607500076293945,89064.0,0.0022271374325779636,2.4717063971900597,-0.14893573848994582,88.0466950563474,85.56049286228418,-0.19571464263738836,-0.48233917741488685,-0.6697294122622601,-0.28237563795108045,21.330949351598814,0.23000001907348544,0.4130989141646415,0.39800000190734863,-0.18767013199027005,0.9836701358049673,0.10516493495853929,0.690835068856158,0.1574997901916504,61.349724838489614,-15.481224950649029,0.29283506694880945,3,-0.1700000762939453,-0.5112500190734863,-0.8437501192092896,-0.6425001621246347,-0.0025000572204589844,4,-0.007111104329427076,-1.1132027940821887,5.612500190734863,-3.7567659521821164,5.617499828338623,2.0476294277929155,5.485000133514403,-0.007111104329427076
1877,2008-03-10,5.8499999046325675,6.0974998474121085,5.557499885559082,5.682499885559082,102752.0,0.03999998304578978,-1.5868260463862556,9.571471389645726,90.04858189386974,86.06058317610517,-0.3615383902523863,-0.6478144617212944,-0.9032635401352147,-0.5189133803136485,22.24316578542541,0.5399999618530265,0.41570499209139733,0.5641249179840075,-0.023578668322027596,1.1518285042900427,0.27027312483098953,0.8579767111370256,-0.3975000381469709,65.74394532178096,-10.672708060906814,0.2938517931530176,3,-0.18624997138976962,-0.5787498950958243,-1.0875000953674308,-0.8675000667572021,-0.18249988555908114,0,-0.03931624321760252,2.4717063971900597,5.625,-1.1132027940821887,5.612500190734863,-3.7567659521821164,5.617499828338623,-0.03931624321760252
1878,2008-03-11,5.9099998474121085,5.980000019073486,5.75,5.875,65888.0,0.010256400642336239,1.6285687816415169,0.20895428911416059,88.41812156077356,86.22400157238755,-0.36202100007841587,-0.6493531424296037,-0.9673273152837227,-0.5884230912136443,23.784124570646416,0.23000001907348633,0.42919595188401516,0.5658748626708974,-0.02702228323914646,1.1587720085809412,0.26942628971587546,0.8623234356259193,-0.4574999809265119,70.93023169850872,-2.8882018590183236,0.2964485729550221,3,-0.1737499237060538,-0.6387498378753653,-1.1487499475479117,-0.9275000095367432,-0.1724996566772461,1,-0.06091364906462449,-1.5868260463862556,5.8499999046325675,2.4717063971900597,5.625,-1.1132027940821887,5.612500190734863,-0.06091364906462449
1879,2008-03-12,5.992499828338622,6.050000190734862,5.917500019073486,6.0,44052.0,0.01395938799603158,1.4651067887955176,-0.2142915531335458,92.76142467344918,86.91730124803703,-0.39515015037973455,-0.6798793788859596,-1.0536610168200662,-0.6794508853860703,25.39448511072425,0.1400003433227539,0.4333378709571738,0.5932498455047597,-0.02628111089766616,1.2127808019071855,0.2834843673035463,0.903015323705973,-0.5270999622344954,83.72092679403514,8.952143587944121,0.3097654782012131,3,-0.25624990463256747,-0.721249818801879,-1.270624876022338,-1.0099999904632568,-0.29250001907348455,2,-0.08218603962399518,1.6285687816415169,5.9099998474121085,-1.5868260463862556,5.8499999046325675,2.4717063971900597,5.625,-0.08218603962399518
1880,2008-03-13,5.875,5.949999809265138,5.802499771118164,5.949999809265138,33736.0,-0.019607815052903876,2.933344353597835,9.999745692668526,86.0696942307373,86.91755624480083,-0.23363365108989154,-0.5222085272361081,-0.9361200546249622,-0.5716478823481994,26.32086920787381,0.1900000572204581,0.4318766234951621,0.43325002193450945,-0.19474402545438707,1.061244069323406,0.11925299824006075,0.7472470456289582,-0.39695813426971327,65.50389860593515,-10.712259196853282,0.31399702369444826,3,-0.1387500762939453,-0.5824999809265137,-1.1675000190734863,-0.8925001621246347,-0.1574997901916504,3,-0.07702125386988878,1.4651067887955176,5.992499828338622,1.6285687816415169,5.9099998474121085,-1.5868260463862556,5.8499999046325675,-0.07702125386988878
1881,2008-03-14,5.737500190734862,5.824999809265138,5.7249999046325675,5.815000057220459,32312.0,-0.02340422285364041,1.0512933374414943,1.0333341810459922,73.88239317374708,85.62892414576369,-0.061443824328129004,-0.3401245378741935,-0.8017879100408418,-0.44494248346605847,27.127250806826776,0.15000009536743253,0.41237363295544505,0.25637519359588534,-0.33974040877959055,0.8524907959713612,-0.04168260759185305,0.5544329947836237,-0.24706916537093893,33.33339220212235,-41.38742428886942,0.298057801187738,3,-0.0012502670288077056,-0.4262502193450919,-1.0468752384185782,-0.7550003528594971,0.012499809265137607,4,-0.06013076349625701,2.933344353597835,5.875,1.4651067887955176,5.992499828338622,1.6285687816415169,5.9099998474121085,-0.06013076349625701
1882,2008-03-17,5.487500190734863,5.800000190734862,5.400000095367432,5.71750020980835,56096.0,-0.04357298330093462,1.0253170363663846,2.967747294328978,57.96814724442927,82.99772579596188,0.20808728655053255,-0.05224224399012556,-0.5487381043537383,-0.2032685202868736,27.747438878525422,0.40000009536743075,0.3877694347886793,-0.01937482357025111,-0.5653670033110636,0.5266173561705614,-0.29237091344065735,0.25362126630015513,0.6099996566772452,13.461551158384024,-57.22790584421118,0.2729960898704063,3,0.2612497806549072,-0.16625022888183594,-0.8112502098083496,-0.505000352859498,0.2624998092651367,0,0.024601320702022367,1.0512933374414943,5.737500190734862,2.933344353597835,5.875,1.4651067887955176,5.992499828338622,0.024601320702022367
1883,2008-03-18,5.612500190734863,5.612500190734863,5.474999904632568,5.494999885559082,85864.0,0.02277904248842688,1.3404243230959028,-0.5108708497030134,57.96814724442927,80.3719659610692,0.11518843591416505,-0.13804933475827852,-0.6678833917447431,-0.3358324594195956,28.199104865985415,0.13750028610229492,0.3658605239044368,0.0762501716613766,-0.42168363474008164,0.5741839780628348,-0.17271673153935208,0.32521707486210527,0.47104966163635176,32.69231756763205,-34.16029166595262,0.24896690320072906,3,0.13624978065490723,-0.24500036239624023,-0.9287501573562622,-0.630000352859498,0.17749977111816406,1,0.009799523647129105,1.0253170363663846,5.487500190734863,1.0512933374414943,5.737500190734862,2.933344353597835,5.875,0.009799523647129105
1884,2008-03-19,5.5,5.7750000953674325,5.349999904632568,5.675000190734862,50984.0,-0.020044576732590413,1.2666676839192648,-1.4893594571780977,52.3277488577209,76.38788377061151,0.233861519078145,-0.004515812325280422,-0.5545835857977082,-0.23046955960539073,27.911720450528893,0.42500019073486417,0.3420385637259482,-0.049750018119811834,-0.526931625564294,0.4274315893246703,-0.2883408218420529,0.18884078560242923,0.5698788572311395,25.000019868218047,-37.54914455792856,0.23859080372224087,3,0.22374987602233887,-0.10125017166137695,-0.7975000143051147,-0.5175001621246347,0.1700000762939453,2,0.04318185286088405,1.3404243230959028,5.612500190734863,1.0253170363663846,5.487500190734863,1.0512933374414943,5.737500190734862,0.04318185286088405
1885,2008-03-20,5.5974998474121085,5.5974998474121085,5.369999885559082,5.375,14672.0,0.017727244984019785,1.0449448797298075,-1.27142631375306,54.367203365368404,72.64571802716942,0.14975884950311258,-0.07411521592796255,-0.6462658280761984,-0.33541056075060194,27.23612064449711,0.22749996185302646,0.33228510509960074,0.027624845504759854,-0.4195694850265408,0.4748191760360605,-0.1959723197608909,0.2512220107704106,0.4435838517150881,52.105261572839865,-6.6539952517236145,0.22359716526565046,3,0.12625002861023038,-0.11249995231628329,-0.8243747949600211,-0.6150000095367432,0.15000009536743253,3,0.01831173999949609,1.2666676839192648,5.5,1.3404243230959028,5.612500190734863,1.0253170363663846,5.487500190734863,0.01831173999949609
1886,2008-03-25,5.537499904632568,5.7224998474121085,5.525000095367432,5.7224998474121085,18916.0,-0.010719061083544257,1.1351331149332666,-0.8314609871928945,51.21950814279211,68.3313764992719,0.21908025785797935,0.01729020337294962,-0.577156991482382,-0.2823980220679676,27.09061536383908,0.19749975204467685,0.3114524534017846,-0.051750087738037465,-0.45363081334137956,0.35013063786530463,-0.25269045053970807,0.14919027506363314,0.47594044271484304,41.66664017573036,-13.836513900841695,0.20094036280167096,3,0.16250014305114746,-0.052500009536743164,-0.7393748760223389,-0.555000066757203,0.17750024795532315,1,0.03250569901142497,1.0449448797298075,5.5974998474121085,1.2666676839192648,5.5,1.3404243230959028,5.612500190734863,0.03250569901142497
1887,2008-03-26,5.587500095367432,5.644999980926514,5.5,5.607500076293945,29208.0,0.009029379972184559,2.0526379191784327,0.10810803844597486,53.49233550647788,64.45073360435016,0.14296270562916646,-0.00479981910952354,-0.6187301850690456,-0.3389262930235599,27.7631680641108,0.14499998092651367,0.2873167721388601,-0.01962490081787127,-0.38430666901194854,0.345056867376206,-0.20196578491491035,0.1627159832791678,0.3994026342713859,55.882372740634246,1.6648418405557592,0.1823408840970387,3,0.11249995231628418,-0.10250020027160645,-0.8381251096725464,-0.6050002574920663,0.1250000000000009,2,0.029082756484835937,1.1351331149332666,5.537499904632568,1.0449448797298075,5.5974998474121085,1.2666676839192648,5.5,0.029082756484835937
1888,2008-03-27,5.65500020980835,5.65500020980835,5.462500095367432,5.507500171661377,83808.0,0.012080557188156815,1.6101703682151747,-7.375008940705243,51.33691275897968,59.84801005829799,0.039657350519068046,-0.04569908652539478,-0.6740243775378749,-0.41362619896755604,28.340368068709175,0.19250011444091797,0.26403758909526953,0.02950019836425799,-0.30298479155151803,0.361985188280034,-0.13674229659363046,0.19574269332214644,0.3064264068302176,71.76474548126858,17.464066110437464,0.16624249495788804,3,-0.00500035285949707,-0.14375019073486328,-0.9056252241134644,-0.6725003719329843,0.06999969482421786,3,0.01679925493669776,2.0526379191784327,5.587500095367432,1.1351331149332666,5.537499904632568,1.0449448797298075,5.5974998474121085,0.01679925493669776
1889,2008-03-28,5.637499809265138,5.747499942779541,5.599999904632568,5.739999771118164,36384.0,-0.0030946772579881765,1.510632426465814,-0.6949148158924067,50.88337877046781,55.938419451601376,0.0016822179162128137,-0.01104421861928806,-0.6414489303655264,-0.40393954663444287,28.316009641383765,0.14750003814697266,0.21101898205316427,0.0007498025894170368,-0.31625541976784266,0.31775502494667673,-0.1577528085892128,0.15925241376804689,0.2994697388931895,70.86089620109286,16.358972627710948,0.15850261117863002,3,-0.04999995231628507,-0.11374998092651456,-0.8774998188018808,-0.6549999713897723,0.14750003814697088,4,0.0270510257645169,1.6101703682151747,5.65500020980835,2.0526379191784327,5.587500095367432,1.1351331149332666,5.537499904632568,0.0270510257645169
1890,2008-03-31,5.612500190734863,5.6500000953674325,5.59499979019165,5.6500000953674325,29212.0,-0.004434522284007536,1.9333570692877027,0.3658528642804759,49.562178239253036,53.236173347768705,-0.01617003250706972,0.029237201915585764,-0.601353948152763,-0.38657919435072685,28.13924566865296,0.05500030517578214,0.15838329273429075,-0.032999825477600275,-0.33620887697888335,0.2702092260236828,-0.18460435122824226,0.11860470027304171,0.3009905716824335,52.63164058840064,-0.9626045800596472,0.15160452575064173,3,-0.03750014305114746,-0.057500362396240234,-0.7831252813339233,-0.630000352859498,0.1549997329711914,0,0.010244968125614262,1.510632426465814,5.637499809265138,1.6101703682151747,5.65500020980835,2.0526379191784327,5.587500095367432,0.010244968125614262
1891,2008-04-01,5.619999885559082,5.619999885559082,5.474999904632568,5.550000190734863,42668.0,0.0013362484756078707,3.142874659400545,-1.8666632758159851,40.495863534672985,51.294808491129125,-0.04703631811980458,0.03494939744610992,-0.5925539473849701,-0.4007541536065551,27.590000945501824,0.14499998092651367,0.08796984155424958,-0.03275012969970703,-0.32554911992826874,0.2600488605288547,-0.17914962481398788,0.11364936541457382,0.27095124254682545,55.26311386542812,3.0732989008396245,0.1463994951142808,4,-0.05749988555908203,-0.06500005722045898,-0.7393748760223389,-0.6375000476837167,0.13000011444091797,1,0.022686843383765476,1.9333570692877027,5.612500190734863,1.510632426465814,5.637499809265138,1.6101703682151747,5.65500020980835,0.022686843383765476
1892,2008-04-02,5.587500095367432,5.622499942779541,5.525000095367432,5.619999885559082,51056.0,-0.005782880934777301,4.200005086275956,-0.46428474114441415,36.363640029501425,48.89430768947047,0.0012741940214260339,0.078150500811077,-0.541297613008302,-0.3737892541079688,26.726703887681392,0.09749984741210938,0.02525686115546577,-0.06949992179870623,-0.355504957844051,0.21650511424663854,-0.21250243982137818,0.07350259622396571,0.28181298379954267,43.859672605105004,-5.713420516285041,0.14300251802267216,4,-0.02500009536743164,-0.032500267028808594,-0.6837501525878906,-0.6137502193450928,0.15999984741210938,2,0.022818801797635624,3.142874659400545,5.619999885559082,1.9333570692877027,5.612500190734863,1.510632426465814,5.637499809265138,0.022818801797635624
1893,2008-04-03,5.625,5.737500190734862,5.574999809265137,5.690000057220459,28452.0,0.006711392213426315,1.0312506519244926,2.000014672007277,33.84615191139501,46.84079691765648,-0.038293073566388,0.05446948903935578,-0.5566394707499676,-0.41686177454832407,26.182752101128354,0.16250038146972567,-0.01629279098922254,-0.039000010490417125,-0.3139180752401636,0.23591805425932932,-0.17645904286529035,0.0984590218844561,0.22354055218559843,55.04589885104134,9.387768168175668,0.13745903237487309,4,-0.06625008583068848,-0.01250004768371582,-0.705625057220459,-0.6762502193450928,0.012499809265137607,3,0.015555572509765803,4.200005086275956,5.587500095367432,3.142874659400545,5.619999885559082,1.9333570692877027,5.612500190734863,0.015555572509765803
1894,2008-04-04,5.587500095367432,5.675000190734862,5.579999923706055,5.675000190734862,1304.0,-0.006666649712456563,1.1714323082708233,1.3461541283057488,36.40661629399696,44.84517613194854,0.014442810945871187,0.09444910717912425,-0.49478435710456203,-0.3833329752882193,24.974562050546208,0.0950002670288077,-0.02207168685054306,-0.07499992847442627,-0.3513100886480398,0.20131023169918727,-0.21315500856123304,0.0631551516123805,0.24109883091604534,42.85716880743625,-0.2786010820276772,0.13815508008680696,4,0.017499923706054688,0.07624983787536621,-0.6250001192092896,-0.6387503147125244,0.13749980926513583,4,0.02460846656255744,1.0312506519244926,5.625,4.200005086275956,5.587500095367432,3.142874659400545,5.619999885559082,0.02460846656255744
1895,2008-04-07,5.582499980926514,5.642499923706055,5.512499809265137,5.574999809265137,17636.0,-0.0008948750524521154,1.039216566250416,-0.08571615413540068,41.62160768919489,43.77874274821552,0.019100004580042906,0.1023331147393094,-0.46659688597143045,-0.38121574276414005,23.55535001060002,0.13000011444091797,-0.037508318491816794,-0.07850003242492676,-0.35627492039921194,0.19927485554935842,-0.21738747641206935,0.06038741156221583,0.2269549844909271,40.952365382205144,-3.281924742090986,0.13888744398714253,4,0.022500038146972656,0.1412498950958252,-0.5349999666213989,-0.6337502002716064,0.16750001907348633,0,0.036274046964167805,1.1714323082708233,5.587500095367432,1.0312506519244926,5.625,4.200005086275956,5.587500095367432,0.036274046964167805
1896,2008-04-08,5.585000038146973,5.622499942779541,5.494999885559082,5.622499942779541,2540.0,0.0004478382855352958,5.800020345103824,-4.999872846334796,57.19556312551909,44.19021248366454,0.0268723335988188,0.10190756453283356,-0.44854565493947085,-0.38585497008111247,23.163957108317913,0.12750005722045898,-0.03599680044633935,-0.07399997711181605,-0.35343727457743235,0.20543732035380025,-0.2137186258446242,0.0657186716209921,0.20607672483907358,37.113418279062586,-10.558463495960318,0.13971864873280826,4,0.019999980926513672,0.1387498378753662,-0.5200001001358032,-0.6362502574920654,0.12750005722045987,1,0.03267679217771913,1.039216566250416,5.582499980926514,1.1714323082708233,5.587500095367432,1.0312506519244926,5.625,0.03267679217771913
1897,2008-04-09,5.619999885559082,5.622499942779541,5.525000095367432,5.525000095367432,17876.0,0.0062667586701972144,-1.0526328998288401,-2.533334181045993,50.63827231437022,44.112585767596826,-0.0033889946126377524,0.05143004957066655,-0.4578116630431559,-0.4234109490161355,21.354007922862355,0.09749984741210938,-0.04444662974344471,-0.02750012874603236,-0.2923932619974492,0.23739300450538448,-0.15994669537174033,0.10494643787967561,0.15343380309282484,51.54632688375038,1.8978544662998402,0.13244656662570828,4,-0.008749961853027344,0.10374999046325684,-0.5231248140335083,-0.6712501049041748,0.05500030517578036,2,0.02313169343205157,5.800020345103824,5.585000038146973,1.039216566250416,5.582499980926514,1.1714323082708233,5.587500095367432,0.02313169343205157
1898,2008-04-10,5.550000190734863,5.574999809265137,5.434999942779541,5.550000190734863,7052.0,-0.012455461966126902,4.600080109864957,0.0,54.587180846689186,44.52411933162142,0.05604371355118509,0.09810659947491374,-0.3595401496617159,-0.3557616955376339,19.247209169899314,0.18499994277954102,-0.04463984569414592,-0.07949984073638916,-0.31677375873988733,0.15777407726710901,-0.1981367997381387,0.03913711826536037,0.2064961465562698,47.916720476360005,-4.6492828074350925,0.11863695900174927,4,0.03624987602233887,0.17374968528747559,-0.4106253385543823,-0.6000003814697275,0.1749997138977042,3,0.035585539685995426,-1.0526328998288401,5.619999885559082,5.800020345103824,5.585000038146973,1.039216566250416,5.582499980926514,0.035585539685995426
1899,2008-04-11,5.5,5.6500000953674325,5.447500228881836,5.6500000953674325,29048.0,-0.009009043066040445,1.6999965031963762,-100.0,40.2010098415462,43.483989509653995,0.09441741399081671,0.11522580877255884,-0.2862631124620876,-0.30667017608558567,16.971898141630657,0.2024998664855966,-0.054035949719975385,-0.10487504005432147,-0.2767338770854888,0.06698379697684587,-0.19080445856990558,-0.018945621538737356,0.24023647998479092,30.232563297315394,-21.466741829077385,0.08592941851558382,4,0.08625006675720215,0.22374987602233887,-0.3362501859664917,-0.5412502288818359,0.22499990463256747,4,0.02499996532093407,4.600080109864957,5.550000190734863,-1.0526328998288401,5.619999885559082,5.800020345103824,5.585000038146973,0.02499996532093407
1900,2008-04-14,5.422500133514403,5.425000190734863,5.362500190734863,5.425000190734863,9460.0,-0.014090884815562976,48.99885561701316,0.016667037539781965,38.83496044561636,43.29944472198103,0.15883461917851527,0.16557654927808851,-0.1837309732176955,-0.22974050335437468,15.15853410046267,0.13749980926513672,-0.0672459680814157,-0.15974991321563792,-0.2976657841800696,-0.02183404225120622,-0.2287078486978542,-0.09079197773342162,0.3021268834562987,20.869552237320317,-30.772848490031638,0.06895793548221585,4,0.12750005722045987,0.30124974250793546,-0.1681252717971793,-0.3800003528594962,0.27500009536743253,0,0.05578603294973261,1.6999965031963762,5.5,4.600080109864957,5.550000190734863,-1.0526328998288401,5.619999885559082,0.05578603294973261
1901,2008-04-15,5.392499923706055,5.449999809265137,5.164999961853027,5.304999828338623,7388.0,-0.005532542013771291,1.814815163667104,-34.99923707799634,30.30298943539522,42.62603910041368,0.17117067223706695,0.17750578479387347,-0.12973991881099955,-0.20124916747268173,13.893170816266947,0.2849998474121094,-0.08043652548063918,-0.17250010967254603,-0.314885785485977,-0.030114433859115053,-0.24369294757926152,-0.10130727176583054,0.3171420087711221,46.90719571652866,-4.025425786259262,0.07119283790671536,4,0.058750152587890625,0.23874998092651367,-0.13750004768371582,-0.35000014305114746,0.3949999809265128,1,0.06629579626368343,48.99885561701316,5.422500133514403,1.6999965031963762,5.5,4.600080109864957,5.550000190734863,0.06629579626368343
1902,2008-04-16,5.622499942779541,5.622499942779541,5.485000133514403,5.5,14192.0,0.0426518353875871,1.2448958937489685,1.399997820175367,47.52849422283076,44.14629935723987,-0.05961127336461747,-0.044124088127140304,-0.33266241499980964,-0.42967955147707215,14.076353540577442,0.23000001907348633,-0.08473609526087955,0.05074992179870641,-0.08894052585250467,0.1904403694499175,-0.019095302026899574,0.1205951456243124,0.0544634714601866,94.32986700671192,44.130819399397375,0.06984522382560558,4,-0.2024998664855957,0.008749961853027344,-0.33812499046325684,-0.5800001621246338,0.11500024795532138,2,0.016007141574713613,1.814815163667104,5.392499923706055,48.99885561701316,5.422500133514403,1.6999965031963762,5.5,0.016007141574713613
1903,2008-04-17,5.667500019073486,5.747499942779541,5.53000020980835,5.664999961853027,148432.0,0.008003570787356695,1.6769213614369092,0.020408639904087568,52.18979956799178,45.89998638768374,-0.10945957510895887,-0.08937473614165903,-0.34748891365758094,-0.4760657296927677,14.473901354752632,0.2174997329711914,-0.0750916216057016,0.09300000667572039,-0.052127876877935186,0.23812789022937597,0.020436064898892603,0.16556394845254818,-0.502500057220459,86.26610706856877,37.082786831018986,0.07256394177682778,4,-0.21125006675720215,-0.059999942779541016,-0.20000004768371582,-0.4675002098083505,0.05749988555908114,3,0.0013233650879813652,1.2448958937489685,5.622499942779541,1.814815163667104,5.392499923706055,48.99885561701316,5.422500133514403,0.0013233650879813652
1904,2008-04-18,5.737500190734862,5.7750000953674325,5.6500000953674325,5.6500000953674325,82856.0,0.012351155081746112,-1.857139743107725,34.999237078008065,58.56164920439992,47.782213222706524,-0.17427108555709125,-0.1482716556423016,-0.3870083234570716,-0.539833895008015,14.304405457162897,0.125,-0.05492795503293202,0.15112516880035276,-0.006651139566122843,0.30890147716682836,0.07223701461711496,0.23001332298359056,-0.5608502292633046,93.85247599594426,43.24208981284541,0.0788881541832377,4,-0.2675001621246329,-0.13000011444091708,-0.23375022411346347,-0.5375003814697266,-0.037500381469724786,4,-0.0021786990303688247,1.6769213614369092,5.667500019073486,1.2448958937489685,5.622499942779541,1.814815163667104,5.392499923706055,-0.0021786990303688247
1905,2008-04-21,5.699999809265138,5.764999866485597,5.59250020980835,5.764999866485597,12860.0,-0.006536013982236022,4.307677071488858,-0.7428569871553984,55.263151290346144,47.5675007965762,-0.13225900692509107,-0.10824846064244564,-0.3191568617719147,-0.49765342855765216,14.014195010534023,0.17249965667724698,-0.034779411193542664,0.10849978923797732,-0.05725525830498501,0.27425483678093965,0.025622265466496152,0.19137731300945848,-0.4994158424377453,87.70487382188027,36.12637944944156,0.08287752377148128,4,-0.22999978065490811,-0.14249992370605558,-0.19624984264373868,-0.5000000000000018,-0.0749998092651376,0,0.0043859817901736875,-1.857139743107725,5.737500190734862,1.6769213614369092,5.667500019073486,1.2448958937489685,5.622499942779541,0.0043859817901736875
1906,2008-04-22,5.71750020980835,5.75,5.607500076293945,5.7224998474121085,9192.0,0.003070245812072825,3.750001986823387,0.07691743388473857,58.72483006694918,48.46600721352941,-0.1441462118023189,-0.11760176671667466,-0.30749192245967194,-0.5113224137928869,13.246542811235937,0.1424999237060547,-0.01546416558794661,0.11700017452240008,-0.055806395072778514,0.2898067441175787,0.030596889724811227,0.20340345931998893,-0.4939395978393559,80.17245064734745,26.476723606111555,0.08640328479758909,4,-0.24750018119812012,-0.22250032424926758,-0.2031252384185791,-0.5175004005432138,-0.07500028610229492,1,-0.0034980288924526537,4.307677071488858,5.699999809265138,-1.857139743107725,5.737500190734862,1.6769213614369092,5.667500019073486,-0.0034980288924526537
1907,2008-04-23,5.75,5.78000020980835,5.699999809265138,5.699999809265138,28252.0,0.005684265675390376,-2.200003814682792,-10.00076299475601,58.44593767357827,48.89475797207264,-0.1746304803498191,-0.14472330752960794,-0.3122652495723166,-0.5401221681524877,12.627168788020374,0.080000400543212,-0.0022169847671476006,0.14137496948242223,-0.043703082282253725,0.3264530212470982,0.04883594360008381,0.23391399536476065,-0.5043818086950687,87.99991607666016,33.05085096357679,0.09253902588233806,4,-0.2774999141693115,-0.2674999237060547,-0.2262500524520874,-0.5500001907348642,-0.04500007629394531,2,0.006521722544794439,3.750001986823387,5.71750020980835,4.307677071488858,5.699999809265138,-1.857139743107725,5.737500190734862,0.006521722544794439
1908,2008-04-24,5.75,5.8400001525878915,5.702499866485597,5.760000228881836,46220.0,0.0,-1.6190406989946038,-0.20000381468271733,61.565816008270204,51.26862532393087,-0.16011480942559864,-0.14465793056472975,-0.2863043681737487,-0.536224893684075,12.288026870108503,0.13750028610229492,-0.004151527101011965,0.13662497997283918,-0.05808988938009563,0.331339849325774,0.03926754529637222,0.23398241464930614,-0.47231888758486384,63.63629357762791,6.862008324611288,0.09735743467646733,4,-0.24749994277954102,-0.24749994277954102,-0.21500003337860107,-0.5500001907348642,-0.13749980926513672,3,-0.002173879872197859,-2.200003814682792,5.75,3.750001986823387,5.71750020980835,4.307677071488858,5.699999809265138,-0.002173879872197859
1909,2008-04-25,5.789999961853027,5.789999961853027,5.65749979019165,5.7224998474121085,13060.0,0.006956515104874272,2.9259243560943218,-6.749856952126734,64.06778258314262,54.07227222810046,-0.1728268116662237,-0.18197723942359723,-0.3040178863850267,-0.5708978030185019,11.4724773170957,0.13250017166137695,-0.0018211053470169603,0.16899993419647252,-0.04103388836356725,0.3790337567565123,0.06398302291645308,0.27401684547649197,-0.46733332622407087,79.79789806278811,20.153839042832608,0.10501691128001987,4,-0.28749990463256836,-0.28749990463256836,-0.23187506198883057,-0.5900001525878915,-0.2174997329711914,4,-0.011226262115493602,-1.6190406989946038,5.75,-2.200003814682792,5.75,3.750001986823387,5.71750020980835,-0.011226262115493602
1910,2008-04-28,5.670000076293945,5.800000190734862,5.630000114440918,5.800000190734862,7480.0,-0.02072536897231292,1.6153834867769725,-1.9259243560942834,54.97075958163282,56.81313557768242,-0.015675439034499306,-0.060553336045499506,-0.16701859487628745,-0.446813343686304,10.581640329847234,0.17000007629394442,0.0007453465848499263,0.046125054359436035,-0.16499024321783917,0.25724035193671124,-0.059432594429201124,0.1516827031480732,-0.30594675930827364,26.881711608981252,-34.14121365277552,0.1055576487886374,4,-0.0074999332427978516,-0.16750001907348633,-0.10875022411346436,-0.4700002670288095,-0.0025000572204589844,0,0.005290958124783751,2.9259243560943218,5.789999961853027,-1.6190406989946038,5.75,-2.200003814682792,5.75,0.005290958124783751
1911,2008-04-29,5.747499942779541,5.75,5.59250020980835,5.627500057220459,30284.0,0.013668406603664751,1.5199966430664062,-0.923075230165432,57.10306317889489,57.87697657280065,-0.04193252183227081,-0.13492935624730684,-0.22385015596141944,-0.5224908463427163,10.250932385963605,0.1574997901916504,0.019308710138799867,0.11724991798400897,-0.10095385847053695,0.3354536944385549,0.008148029756736008,0.22635180621128193,-0.3453708789456922,62.62616921461508,0.3878077709768206,0.10910188822727304,4,-0.0624997615814209,-0.24499988555908203,-0.14312505722045898,-0.5475001335144052,-0.0625,1,-0.021313604871529446,1.6153834867769725,5.670000076293945,2.9259243560943218,5.789999961853027,-1.6190406989946038,5.75,-0.021313604871529446
1912,2008-04-30,5.7150001525878915,5.7150001525878915,5.630000114440918,5.635000228881836,3820.0,-0.00565459600090612,1.125002980235056,0.6666666666666741,59.59301422969794,58.699555979656886,0.005663907818498792,-0.09738057419109669,-0.17135892954109355,-0.48929720402854837,9.891321533439625,0.11749982833862305,0.046326686248949756,0.07837512493133669,-0.14200895737929553,0.2987592072419689,-0.03181691622397942,0.1885671660866528,-0.2778414016537196,49.49493781849376,-13.953762237496356,0.1101920411553161,4,0.001250028610228604,-0.21250009536743253,-0.122500181198121,-0.5150003433227557,-0.18000030517578303,2,-0.01268595397132355,1.5199966430664062,5.747499942779541,1.6153834867769725,5.670000076293945,2.9259243560943218,5.789999961853027,-0.01268595397132355
1913,2008-05-02,5.7125000953674325,5.737500190734862,5.664999961853027,5.737500190734862,4736.0,-0.00043745531998395926,4.799996185317627,-0.3125014901175148,63.07692127115041,59.2012528759625,0.017006976020418563,-0.09274416057921187,-0.1501768057183659,-0.4866696360414462,9.064373698517645,0.07250022888183505,0.08368995091590392,0.07150006294250577,-0.15137233578454978,0.2943724616695613,-0.039936136421022006,0.18293626230603355,-0.24311403230096307,57.83127546483077,-9.41342798223009,0.11143619936352793,5,0.0037500858306875884,-0.21000003814697354,-0.12000012397766202,-0.5125002861022967,-0.1875000000000009,4,-0.0013129403126768135,1.125002980235056,5.7150001525878915,1.5199966430664062,5.747499942779541,1.6153834867769725,5.670000076293945,-0.0013129403126768135
1914,2008-05-05,5.7249999046325675,5.7249999046325675,5.664999961853027,5.7125000953674325,31972.0,0.0021881503818741432,8.600137331198292,-0.49999046329318003,70.23408704394318,60.864690181917716,0.002846912437363791,-0.099516942783473,-0.15007288712828437,-0.5021613809433534,8.192736575037882,0.05999994277954013,0.09645596606458184,0.0771248817443837,-0.14727651117347929,0.3015262746622467,-0.03507581471454824,0.18932557820331564,-0.22596471440438393,63.85528048368512,-8.873229745595339,0.1122006964589315,5,-0.008749723434447354,-0.2224998474121085,-0.14437496662139804,-0.5250000953674316,-0.32499980926513583,0,-0.019650605374974983,4.799996185317627,5.7125000953674325,1.125002980235056,5.7150001525878915,1.5199966430664062,5.747499942779541,-0.019650605374974983
1915,2008-05-06,5.7849998474121085,5.800000190734862,5.677499771118164,5.7125000953674325,25204.0,0.010480339524720383,1.3902418600756665,5.800068665599217,75.24114769621782,62.699836585169784,-0.04897839536115001,-0.15132685677813118,-0.19538371359072038,-0.5645153946710639,7.858504768154524,0.12250041961669833,0.10445005658684625,0.12699983119964475,-0.1031808488732553,0.3571805112725448,0.01190949116319473,0.24209017123609478,-0.2586874601951479,92.7709182161003,16.083178447414568,0.11509034003644995,5,-0.06874966621398837,-0.2824997901916495,-0.2293750047683707,-0.5850000381469727,-0.5099997520446768,1,-0.036732865019060146,8.600137331198292,5.7249999046325675,4.799996185317627,5.7125000953674325,1.125002980235056,5.7150001525878915,-0.036732865019060146
1916,2008-05-07,5.767499923706055,5.800000190734862,5.664999961853027,5.800000190734862,18428.0,-0.0030250517143716182,7.307638134922199,-0.4482810783791415,62.8318554196126,63.1871607791736,-0.026418313510891522,-0.12590888506549724,-0.1616444575430993,-0.5469803795352828,7.57996139606279,0.13500022888183505,0.10129381677859683,0.10037491321563685,-0.13207920837284526,0.33282903480411896,-0.015852147578604203,0.2166019740098779,-0.21609251525941975,80.8822044452427,6.160620587156615,0.11622706079424085,5,-0.05124974250793457,-0.2649998664855957,-0.20249998569488525,-0.5675001144409189,-0.505000114440918,2,-0.01733851858784441,1.3902418600756665,5.7849998474121085,8.600137331198292,5.7249999046325675,4.799996185317627,5.7125000953674325,-0.01733851858784441
1917,2008-05-08,5.75,5.7750000953674325,5.7224998474121085,5.7750000953674325,7020.0,-0.003034230418300532,3.2000038146825576,0.7692273834326608,57.67441819202845,62.75478324403563,-0.009966470669376726,-0.10347556128233926,-0.13035276351215686,-0.5285089037664061,7.286365194027507,0.05250024795532404,0.10345388769606512,0.07637498378753627,-0.1577947021265258,0.31054466970159833,-0.04070985916949521,0.19345982674456774,-0.1755051720220644,62.96288447138318,-9.87297877420076,0.11708484295703121,5,-0.053749799728393555,-0.24749994277954102,-0.19125008583068848,-0.5500001907348642,-0.38500022888183594,3,-0.011304357777471075,7.307638134922199,5.767499923706055,1.3902418600756665,5.7849998474121085,8.600137331198292,5.7249999046325675,-0.011304357777471075
1918,2008-05-09,5.747499942779541,5.772500038146973,5.635000228881836,5.772500038146973,9072.0,-0.000434792560079833,9.999942779759294,0.9999999999999645,51.06380388389122,61.309896721896585,-0.0087818458758111,-0.09003691060704888,-0.1156593071965979,-0.52440328346567,7.305323591675555,0.13749980926513672,0.10137882559826128,0.06399993896484357,-0.1648150625001259,0.29281494042981304,-0.05040756176764116,0.1784074396973283,-0.15176468883280858,68.18166054966369,-1.9133004629419332,0.11440750073248492,5,-0.05124974250793457,-0.24499988555908203,-0.1887500286102295,-0.5475001335144052,-0.5850000381469727,4,-0.03697261374215266,3.2000038146825576,5.75,7.307638134922199,5.767499923706055,1.3902418600756665,5.7849998474121085,-0.03697261374215266
1919,2008-05-12,5.637499809265138,5.744999885559082,5.574999809265137,5.6624999046325675,21500.0,-0.019138779401397632,-1.2666662428116844,0.999999999999929,44.23962647577923,60.11754859902396,0.08639677653964917,0.032456602245960475,0.0014776755886147797,-0.4120238052516587,6.977091317155865,0.1725001335144043,0.09427392481272179,-0.05287518501281685,-0.26621499543366767,0.16046462540803397,-0.1595450902232427,0.053794720197609,0.2025003433227539,27.77773068283016,-38.43363085458588,0.10666990521042545,5,0.05000019073486239,-0.13499975204467862,-0.051874876022339755,-0.4375000000000018,-0.31749963760376065,0,-0.019955604027305562,9.999942779759294,5.747499942779541,3.2000038146825576,5.75,7.307638134922199,5.767499923706055,-0.019955604027305562
1920,2008-05-13,5.7249999046325675,5.7249999046325675,5.617499828338623,5.697500228881836,26680.0,0.015521081743297804,6.818279551248034,-1.0999828339278306,50.61222074824206,59.39634388450698,0.008402471932646982,-0.032906103726076275,-0.07852761648533058,-0.4960926625727735,7.155262266904064,0.10750007629394442,0.08643513431689787,0.019499921798705522,-0.15282629436126705,0.1918261379586781,-0.0666631862812812,0.10566302987869225,0.109700241088869,66.66659602424436,2.1294621258882245,0.08616310807998648,5,-0.03749990463256747,-0.2224998474121085,-0.09062492847442538,-0.5250000953674316,-0.3800001144409171,1,-0.05676852658148546,-1.2666662428116844,5.637499809265138,9.999942779759294,5.747499942779541,3.2000038146825576,5.75,-0.05676852658148546
1921,2008-05-14,5.75,5.8375000953674325,5.65500020980835,5.65749979019165,32384.0,0.004366828957883984,-2.7436115634980203,3.3636836538295896,50.0,58.33045341454055,-0.01811017421263461,-0.031357665431702486,-0.09679679762549576,-0.520075971097242,6.973389800306701,0.18249988555908292,0.07273424568316855,0.026625013351440074,-0.06361261676433383,0.11686264346721398,-0.018493801706446433,0.07174382840932658,-0.17500019073486328,66.66666666666644,4.886847882512114,0.045118815057886945,5,-0.04375004768371582,-0.24749994277954102,-0.0856250524520874,-0.502500057220459,-0.5749998092651367,2,-0.08260867906653357,6.818279551248034,5.7249999046325675,-1.2666662428116844,5.637499809265138,9.999942779759294,5.747499942779541,-0.08260867906653357
1922,2008-05-15,5.7125000953674325,5.75,5.637499809265138,5.75,22036.0,-0.006521722544794328,5.000025431379732,-0.4054034548706776,47.081716971484035,56.5532084923554,0.021230407010507157,0.013945533030556234,-0.05374950181277782,-0.4820863597867957,7.326291480122474,0.1125001907348624,0.07446097066942947,-0.015374898910521573,-0.09244756371299712,0.06169776589195397,-0.053911231311759344,0.0231614334907162,-0.13225028038024966,52.38100428153905,-8.785428244916048,0.038536332401237765,5,-0.006250143051148349,-0.21000003814697354,-0.04812514781951993,-0.4650001525878915,-0.6500000953674325,3,-0.07877466583628157,-2.7436115634980203,5.75,6.818279551248034,5.7249999046325675,-1.2666662428116844,5.637499809265138,-0.07877466583628157
1923,2008-05-16,5.675000190734862,5.7125000953674325,5.6525001525878915,5.699999809265138,2880.0,-0.0065645346182104936,1.3999885559517735,0.6666581895401367,41.0156343132345,53.306713744498886,0.059062613176046774,0.054848239534242005,-0.01045942181956061,-0.4454674589304348,7.1124332266992525,0.059999942779541016,0.06679166495246847,-0.0532498121261602,-0.12914964081172808,0.022650016559407682,-0.09119972646894414,-0.01529989778337626,-0.08960537014007475,38.09534189641063,-19.858647709725446,0.037949914342783816,5,0.031249761581421787,-0.1725001335144034,-0.007500290870665616,-0.4200003147125235,-0.6249999999999991,4,-0.05462562276611238,5.000025431379732,5.7125000953674325,-2.7436115634980203,5.75,6.818279551248034,5.7249999046325675,-0.05462562276611238
1924,2008-05-19,5.7249999046325675,5.727499961853027,5.679999828338622,5.7150001525878915,5556.0,0.00881052197660459,5.333407508662737,-0.39999618524442637,54.82455296455084,51.038203218758106,0.010127962761635523,0.004072835163137611,-0.05824009314723266,-0.49558735701985235,6.803662052452693,0.05249977111816495,0.060075123695145116,-0.0026250839233403767,-0.0784099710142021,0.07315980316752135,-0.04051752746877124,0.03526735962209049,-0.13456297854232702,48.863611733647154,-12.482935750445002,0.03789244354543068,5,-0.01874995231628329,-0.2224998474121085,-0.06999993324279696,-0.4700000286102286,-0.6249999999999991,0,-0.0982532767458798,1.3999885559517735,5.675000190734862,5.000025431379732,5.7125000953674325,-2.7436115634980203,5.75,-0.0982532767458798
1925,2008-05-20,5.7249999046325675,5.75,5.632500171661378,5.7249999046325675,19268.0,0.0,3.699975204562158,0.0,47.7157291600102,49.35863363435784,0.0008067668089717372,0.0063683182986773446,-0.055814120803856504,-0.4954293374607728,6.654222189568324,0.11749982833862216,0.05038083095953638,-0.0038750886917124916,-0.07855813626486796,0.07080795888144298,-0.04121661247829067,0.03346643509486569,-0.1296217151567829,45.12183775435115,-15.399306579991176,0.03734152378657775,5,-0.01874995231628329,-0.2224998474121085,-0.06999993324279696,-0.4700000286102286,-0.44499969482421786,1,-0.07074231261444597,5.333407508662737,5.7249999046325675,1.3999885559517735,5.675000190734862,5.000025431379732,5.7125000953674325,-0.07074231261444597
1926,2008-05-21,5.697500228881836,5.702499866485597,5.625,5.632500171661378,14432.0,-0.004803436892370838,1.0666815017324984,100.0,48.20513322117443,48.30649085981851,0.019369702275297662,0.03403796479889287,-0.02656097091502918,-0.46848879494702,6.474126207299285,0.09999990463256747,0.033020008845316084,-0.030374765396118164,-0.10622557291678092,0.04547604212454459,-0.06830016915644954,0.0075506383642132135,-0.09727960128821866,58.00018310546875,-3.7539485788316114,0.03792540376033149,5,0.008749723434448242,-0.19500017166137695,-0.06062519550323486,-0.42875027656555176,-0.39750003814697266,2,-0.06186931540665608,3.699975204562158,5.7249999046325675,5.333407508662737,5.7249999046325675,1.3999885559517735,5.675000190734862,-0.06186931540665608
1927,2008-05-22,5.7874999046325675,5.7874999046325675,5.582499980926514,5.625,29224.0,0.015796344385297978,1.5230774648094136,2.4999963320251095,56.52173552485353,48.912927708814316,-0.07236071218528917,-0.055872898047870656,-0.12097874476685622,-0.560246406347706,6.373746155256624,0.2049999237060538,0.006747999906672852,0.057749915122984774,-0.022149614776853177,0.13764944502282273,0.017800150173066243,0.0976996800729033,0.05000019073486506,100.0,36.19025414488498,0.039949764949918795,5,-0.08124995231628329,-0.12499976158142001,-0.24624991416931064,-0.5174999237060538,-0.6624999046325675,3,-0.10583148578670953,1.0666815017324984,5.697500228881836,3.699975204562158,5.7249999046325675,5.333407508662737,5.7249999046325675,-0.10583148578670953
1928,2008-05-23,5.737500190734862,5.869999885559082,5.677499771118164,5.7249999046325675,16552.0,-0.008639259563129054,-2.5813790503227545,0.07692488269799067,51.0204335840399,49.666350720843276,-0.026740704331231768,-0.007228249558527189,-0.07800349504749438,-0.5103572461021537,6.173792125944927,0.19250011444091797,-0.005132127204515058,0.008375191688537065,-0.07105154529740076,0.0878019286744749,-0.031338176804432294,0.04808856018150642,-0.15500020980834872,53.91313433875487,-9.482270811309988,0.03971336849296905,5,-0.011250257492064542,-0.03750014305114657,-0.21187520027160556,-0.46625018119811923,-0.6825003623962393,4,-0.11764708815607172,1.5230774648094136,5.7874999046325675,1.0666815017324984,5.697500228881836,3.699975204562158,5.7249999046325675,-0.11764708815607172
1929,2008-05-26,5.7249999046325675,5.7249999046325675,5.637499809265138,5.667500019073486,11984.0,-0.0021786990303688247,2.0434876353805906,4.599885561701245,44.690262125819345,49.00835531835186,-0.0005847465635477889,0.00016096642105534187,-0.07547738465044329,-0.4983606672382903,6.116893491602606,0.10000038146972479,-0.012762154516178903,-0.0008750915527349079,-0.0749531244346846,0.07320294132921479,-0.037914107993709756,0.03616392488823994,-0.1424999237060538,49.56520729569356,-9.696577871415762,0.037039016440974674,5,0.0012500286102303804,-0.002500057220458096,-0.19312489032745273,-0.4537498950958243,-0.5250000953674308,0,-0.11790388212085501,-2.5813790503227545,5.737500190734862,1.5230774648094136,5.7874999046325675,1.0666815017324984,5.697500228881836,-0.11790388212085501
1930,2008-05-27,5.699999809265138,5.822500228881836,5.642499923706055,5.822500228881836,16184.0,-0.0043668289578835395,1.9387704260768697,-2.1304463204683968,44.10478603519191,48.35333154448429,0.02290483668036991,0.02901122363971087,-0.05715966398181482,-0.4713801882495181,6.462849750732403,0.18000030517578125,-0.01678708386294936,-0.027375173568724875,-0.097815003010151,0.04306465587270125,-0.06259508828943794,0.007844741151988188,-0.11174983024597296,40.869519066029426,-15.010636249309215,0.035219914720712904,5,0.026250123977660245,0.022500038146971768,-0.1612497568130502,-0.42874979972839444,-0.6299996376037607,1,-0.105263144685951,2.0434876353805906,5.7249999046325675,-2.5813790503227545,5.737500190734862,1.5230774648094136,5.7874999046325675,-0.105263144685951
1931,2008-05-28,5.625,5.710000038146973,5.599999904632568,5.710000038146973,15728.0,-0.013157861714877317,1.588237274063436,0.6938754855937334,40.07935186390589,47.57529097697561,0.08751148641013273,0.0994625898033501,0.014581198159953956,-0.3956143632173337,6.927546737202955,0.1100001335144043,-0.009797486709531178,-0.09624998569488508,-0.17946652853927958,-0.013033442850490573,-0.13785825711708188,-0.05464171427268827,-0.0311150228500372,14.782620233492722,-38.54093012861508,0.041608271422197106,5,0.10124993324279785,0.09749984741210938,-0.11125004291534424,-0.35374999046325684,-0.6624999046325684,2,-0.06133329603407123,1.9387704260768697,5.699999809265138,2.0434876353805906,5.7249999046325675,-2.5813790503227545,5.737500190734862,-0.06133329603407123
1932,2008-05-29,5.642499923706055,5.71999979019165,5.59250020980835,5.71999979019165,8448.0,0.0031110975477430802,2.290317420275766,0.9117627259365638,41.86045136216682,47.66915953796809,0.06597588576342872,0.08037342639668132,0.002017965817785239,-0.40768809826086105,7.441504996804108,0.12749958038330078,-0.013152522432891445,-0.07512505054473895,-0.16549669776839515,0.015246596678917257,-0.1203108741565666,-0.02993922693291129,0.22749996185302734,18.017935971434415,-32.04536304931244,0.04518582361182792,5,0.08375000953674316,0.07999992370605469,-0.15999996662139893,-0.34999990463256836,-0.6749997138977051,3,-0.06069999780278845,1.588237274063436,5.625,1.9387704260768697,5.699999809265138,2.0434876353805906,5.7249999046325675,-0.06069999780278845
1933,2008-05-30,5.704999923706055,5.704999923706055,5.582499980926514,5.695000171661378,9268.0,0.01107665057068341,23.50059606122741,-0.12902928092831517,55.64855559971456,47.76071538631962,0.00914003920504225,0.01821670207440995,-0.058747043613422534,-0.463704702068533,7.808683039270875,0.12249994277954102,-0.01681078653960988,-0.012250041961669567,-0.10277335020533762,0.07827326628199849,-0.057511696083503594,0.03301161216016446,0.15944996833801284,51.041590091334086,-1.7646467103970593,0.04526165412183389,5,0.021250009536743164,0.017499923706054688,-0.2274998426437378,-0.3937499523162842,-0.7699999809265137,4,-0.10166519394609874,2.290317420275766,5.642499923706055,1.588237274063436,5.625,1.9387704260768697,5.699999809265138,-0.10166519394609874
1934,2008-06-02,5.612500190734863,5.612500190734863,5.59250020980835,5.612500190734863,0.0,-0.016213800912919574,1.0,0.0,40.663901400124,46.97717896855448,0.09387549355479408,0.10736052886669611,0.03807536896742203,-0.367109689640456,8.195703839404972,0.11249971389770508,-0.017937625023781933,-0.09912478923797607,-0.2009020215758719,0.0026524430999197435,-0.15001340540692443,-0.04823617306902772,0.24067170486450173,12.500074505728994,-36.96033871085209,0.05088861616894802,6,0.11374974250793457,0.1099996566772461,-0.1100001335144043,-0.29125022888183594,-0.6125001907348633,0,-0.09933190974613493,23.50059606122741,5.704999923706055,2.290317420275766,5.642499923706055,1.588237274063436,5.625,-0.09933190974613493
1935,2008-06-03,5.572500228881836,5.599999904632568,5.5275001525878915,5.587500095367432,7796.0,-0.007126941736066095,2.6250342731119543,-100.0,35.627511606285125,45.57966545578901,0.12289186779024242,0.1376833861778639,0.0788791392800281,-0.3212894140520728,7.898424033311434,0.08500003814697177,-0.012527774892774346,-0.1284997701644901,-0.24174602689997737,-0.01525351342900283,-0.1851228985322333,-0.07187664179674691,0.26984479013061513,23.376707018312707,-22.91964780993893,0.056623128367743504,6,0.1262497901916504,0.1262497901916504,-0.07000017166137695,-0.2050004005432129,-0.565000057220459,1,-0.06684619189175778,1.0,5.612500190734863,23.50059606122741,5.704999923706055,2.290317420275766,5.642499923706055,-0.06684619189175778
1936,2008-06-04,5.667500019073486,5.667500019073486,5.522500038146973,5.637499809265138,13540.0,0.017047965238166096,8.666597790669952,-2.0000317894267776,46.66665253812227,44.4846562350411,0.025914174462234207,0.03668878188640701,-0.012262090379522306,-0.4079413263689009,7.870966068031388,0.14499998092651367,-0.019305954742493192,-0.028499984741211293,-0.13815725395949663,0.08115728447707404,-0.08332861935035396,0.026328649867931375,0.15595430795349152,73.41780403537533,26.7389631913584,0.05482863460914287,6,0.028749942779541016,0.028749942779541016,-0.0849999189376831,-0.2687501907348633,-0.6350002288818359,2,-0.10542564541707544,2.6250342731119543,5.572500228881836,1.0,5.612500190734863,23.50059606122741,5.704999923706055,-0.10542564541707544
1937,2008-06-05,5.684999942779541,5.6875,5.557499885559082,5.672500133514403,4872.0,0.0030877677365963585,13.857220708446867,0.41665739489792003,50.763341829064785,44.45609048448831,-0.008553941976764179,0.014829870391809052,-0.02723244995542018,-0.4176253846032605,7.895472867482803,0.13000011444091797,-0.021292020113684806,-0.007750058174133656,-0.11448253798553853,0.09898242163727122,-0.06111629807983654,0.04561618173156923,0.11437804113703631,89.04109946959998,39.57141394443131,0.05336623990570258,6,-0.012499809265136719,0.011250019073486328,-0.09124982357025146,-0.20000004768371582,-0.6349997520446777,3,-0.1270888046937888,8.666597790669952,5.667500019073486,2.6250342731119543,5.572500228881836,1.0,5.612500190734863,-0.1270888046937888
1938,2008-06-06,5.5349998474121085,5.744999885559082,5.53000020980835,5.744999885559082,5668.0,-0.026385241315252106,1.0476155875768047,-16.800259403371122,37.41719282001984,43.6479716727328,0.12259262125647297,0.1560968937713234,0.12143028609774209,-0.25920519175516077,8.763028812041606,0.21499967575073242,-0.025599424255253744,-0.1471251487731946,-0.27172209556157245,-0.022528201984816754,-0.20942362216738353,-0.08482667537900568,0.24222790084290047,5.6178956572423875,-42.11381499964217,0.06229847339418873,6,0.1375002861022958,0.16125011444091886,0.07437527179718106,-0.04999995231628329,-0.5474996566772452,4,-0.10252929597985327,13.857220708446867,5.684999942779541,8.666597790669952,5.667500019073486,2.6250342731119543,5.572500228881836,-0.10252929597985327
1939,2008-06-09,5.525000095367432,5.585000038146973,5.375,5.574999809265137,9068.0,-0.0018066399856094817,4.999986376114604,0.23809383245307594,36.928090316259,42.85056103729581,0.11313642318490036,0.16573355504212373,0.13051308391565364,-0.23936088077152373,9.01360886919933,0.21000003814697266,-0.04385454751450801,-0.15149991512298566,-0.29351912347964415,-0.009480706766327174,-0.22250951930131446,-0.08049031094465686,0.23184943607893427,40.54057885471411,-7.210567548614435,0.07100960417832909,6,0.034999847412109375,0.09749984741210938,0.08437502384185791,-0.040000200271606445,-0.8250002861022949,0,-0.10678735609119538,1.0476155875768047,5.5349998474121085,13.857220708446867,5.684999942779541,8.666597790669952,5.667500019073486,-0.10678735609119538
1940,2008-06-10,5.400000095367432,5.570000171661377,5.357500076293945,5.550000190734863,9844.0,-0.022624433998618243,1.236842435482697,3.000019073595468,32.753590658069356,42.03658756998063,0.21356487034779548,0.27946530956171767,0.25393064888764627,-0.10514324682783283,9.226965416137745,0.21250009536743164,-0.059357859267666235,-0.2602499246597292,-0.4464154612723732,-0.07408438804708517,-0.35333269296605074,-0.16716715635340762,0.3449997901916504,10.967752256209963,-34.021030223889674,0.09308276830632178,6,0.15124988555908203,0.21374988555908203,0.2093750238418579,0.11124992370605469,-0.3250002861022949,1,-0.07407409042651403,4.999986376114604,5.525000095367432,1.0476155875768047,5.5349998474121085,13.857220708446867,5.684999942779541,-0.07407409042651403
1941,2008-06-11,5.275000095367432,5.585000038146973,5.25,5.585000038146973,8296.0,-0.023148147739337155,1.1612909676258274,2.0666649712467375,21.448449467429484,39.768587359454266,0.3170360127405587,0.3868910166276027,0.37562130198619137,0.0288402776950214,9.45295169511745,0.33500003814697266,-0.07442732433815014,-0.36149992942810094,-0.6101615398784892,-0.11283831897771268,-0.4858307346532955,-0.23716912420290637,0.4234998130798342,5.050525484302902,-31.617350235752504,0.12433080522519432,6,0.22249984741210938,0.2849998474121094,0.3343750238418579,0.2487497329711914,-0.1875,2,-0.050710885093817604,1.236842435482697,5.400000095367432,4.999986376114604,5.525000095367432,1.0476155875768047,5.5349998474121085,-0.050710885093817604
1942,2008-06-12,5.262499809265137,5.320000171661377,5.137499809265137,5.320000171661377,17300.0,-0.0023697224410048623,5.347798684767015,0.18548507422510102,22.383687726982913,36.07249092915075,0.3016906577992664,0.3836181466395052,0.38564648087814746,0.05158005417570166,10.089621819106302,0.18250036239624023,-0.0895920013087057,-0.3515002012252806,-0.6480345592403536,-0.05496584321020759,-0.4997673802328171,-0.20323302221774409,0.37321011199951215,20.576129103153797,-13.335715694422397,0.14826717900753666,6,0.17875003814697266,0.24125003814697266,0.34687530994415283,0.29250001907348633,-0.10500001907348633,3,-0.04370546839138112,1.1612909676258274,5.275000095367432,1.236842435482697,5.400000095367432,4.999986376114604,5.525000095367432,-0.04370546839138112
1943,2008-06-13,5.364999771118164,5.372499942779541,5.21999979019165,5.300000190734863,15628.0,0.019477428136446928,2.8125074505877024,-1.130420360403692,31.05261123740337,35.00456979995957,0.16303457750542005,0.27057548656847885,0.28060252001115504,-0.03870306101285337,10.602205770977749,0.15250015258789062,-0.09471374673361677,-0.2335002183914181,-0.5484455119720044,0.08144507518916821,-0.3909728651817108,-0.07602757160112539,0.2200002670288086,50.83795430037635,18.125160839938673,0.157472646790293,6,0.07625007629394531,0.1387500762939453,0.23437535762786865,0.19000005722045898,-0.22999954223632812,4,-0.05871381059120695,5.347798684767015,5.262499809265137,1.1612909676258274,5.275000095367432,1.236842435482697,5.400000095367432,-0.05871381059120695
1944,2008-06-16,5.162499904632568,5.34499979019165,5.117499828338623,5.34499979019165,4400.0,-0.03774461791699035,1.4931518302719933,-2.8077086726235017,26.164065100271188,33.953075743735795,0.3296559008508817,0.4519450146982926,0.4793617885600705,0.1760379374986849,11.246087401221203,0.24749994277954102,-0.10887205991306725,-0.4078750848770145,-0.7718960756663149,-0.043854094087714124,-0.5898855802716652,-0.22586458948236388,0.3509000968933105,9.62568044886931,-21.144258648948874,0.18201049539465028,6,0.2687499523162842,0.3312499523162842,0.43687522411346436,0.3924999237060547,-0.16249990463256836,0,-0.03389825029162119,2.8125074505877024,5.364999771118164,5.347798684767015,5.262499809265137,1.1612909676258274,5.275000095367432,-0.03389825029162119
1945,2008-06-17,5.320000171661377,5.320000171661377,5.099999904632568,5.190000057220459,7316.0,0.030508526864567287,2.3846165132230497,-0.7123298408799937,37.39669673894496,32.92308065493832,0.1481515724111917,0.2767358687180064,0.3200351607266434,0.031020572773494237,12.37170617294378,0.2200002670288086,-0.13712684553373133,-0.230124831199646,-0.6028829816891568,0.14263331928986478,-0.41650390644440094,-0.04374575595489105,0.12213779869079566,45.360867312477694,12.049442350012654,0.18637907524475536,6,0.10249972343444824,0.16499972343444824,0.27499985694885254,0.2924997806549072,-0.24500036239624023,1,-0.11654141774259019,1.4931518302719933,5.162499904632568,2.8125074505877024,5.364999771118164,5.347798684767015,5.262499809265137,-0.11654141774259019
1946,2008-06-18,5.34499979019165,5.385000228881836,5.199999809265137,5.385000228881836,5544.0,0.004699176263835758,8.249919534612038,-0.3076954113633863,37.78232791455386,31.48074577554821,0.08112565504763314,0.23607757808348406,0.2933814268924513,0.017219162434608748,13.42325714437172,0.18500041961669922,-0.14903168885590823,-0.18750019073486346,-0.5642313113128798,0.18923092984315293,-0.37586575102387165,0.0008653695541447348,-0.24499988555908203,85.96477432243191,48.62368347881755,0.18836556028900828,6,0.0775001049041748,0.1400001049041748,0.2500002384185791,0.28625011444091797,-0.4024996757507324,2,-0.05051449794665619,2.3846165132230497,5.320000171661377,1.4931518302719933,5.162499904632568,2.8125074505877024,5.364999771118164,-0.05051449794665619
1947,2008-06-19,5.175000190734863,5.375,5.125,5.375,11112.0,-0.03180535194196732,1.5000023841880648,4.999940396008917,29.999992802451786,30.656612440262876,0.19129010879302477,0.37717544998805685,0.4585890742532577,0.19969768585862013,13.996420500282989,0.25,-0.15982146274703357,-0.3268748044967653,-0.7157120578770657,0.06196244888353508,-0.5212934311869155,-0.13245617780661512,-0.07500028610229492,26.315859920460305,-8.908358303401265,0.19441862669015036,6,0.16749978065490723,0.3099997043609619,0.4293748140335083,0.4562497138977051,-0.14499998092651367,3,-0.016908230365689447,8.249919534612038,5.34499979019165,2.3846165132230497,5.320000171661377,1.4931518302719933,5.162499904632568,-0.016908230365689447
1948,2008-06-20,5.0625,5.295000076293945,4.900000095367432,5.132500171661377,14296.0,-0.02173916649052099,1.0,0.35000119209403235,29.5538858171185,29.83725638480282,0.2567139308611388,0.4601032030514203,0.567147895813898,0.32554642536281797,14.393125034235752,0.39499998092651367,-0.19151594986162745,-0.40562498569488525,-0.8243758440397979,0.013125872650027404,-0.6150004148673416,-0.19624955652242893,0.32250022888183594,33.50512575224728,-4.403789266011856,0.20937542917245633,6,0.18000006675720215,0.32249999046325684,0.5418750047683716,0.5687499046325684,-0.14499998092651367,4,0.018765390655140823,1.5000023841880648,5.175000190734863,8.249919534612038,5.34499979019165,2.3846165132230497,5.320000171661377,0.018765390655140823
1949,2008-06-23,5.050000190734863,5.0974998474121085,5.050000190734863,5.0974998474121085,2696.0,-0.0024690981264468004,1.0000000000000373,0.6785648599123857,30.170763909900714,29.550275635006308,0.21763597992681927,0.44210798817629104,0.5770917267385984,0.3489827109314536,15.18520165631535,0.047499656677245206,-0.23246363498531508,-0.3843748092651369,-0.8242278292077163,0.05547821067744252,-0.6043013192364262,-0.16444829929384763,0.3253000354766842,30.927846200887014,-8.454979399000468,0.21992650997128957,6,0.19249987602233887,0.33499979972839355,0.5543748140335083,0.5812497138977051,-0.06500005722045987,0,0.016831690086452022,1.0,5.0625,1.5000023841880648,5.175000190734863,8.249919534612038,5.34499979019165,0.016831690086452022
1950,2008-06-24,5.099999904632568,5.112500190734863,4.989999771118164,5.112500190734863,5592.0,0.00990093307113904,18.599618539004386,0.2631658200654576,27.701354705646054,30.245042883697035,0.1347795168395285,0.36348932107538,0.5275627713888911,0.31139903286788684,15.44678923372828,0.12250041961669922,-0.25233255432515556,-0.30437510013580305,-0.7497574661520927,0.14100726588048662,-0.5270662831439479,-0.08168391712765821,0.2657943189620964,41.23706272324084,5.904993173095178,0.2226911830081448,6,0.04250025749206543,0.2850000858306885,0.5043751001358032,0.53125,-0.06500005722045987,1,-0.01960782480441492,1.0000000000000373,5.050000190734863,1.0,5.0625,1.5000023841880648,5.175000190734863,-0.01960782480441492
1951,2008-06-25,5.28000020980835,5.28000020980835,5.130000114440918,5.15749979019165,8568.0,0.035294178145430566,1.4489727600407938,-9.799809269502193,35.88850579448743,31.74557822453087,-0.04965912032623443,0.1647648445297074,0.3511016944519474,0.14438873239964245,15.63243873723372,0.18000030517578125,-0.26912863466468995,-0.10712480545043945,-0.5431543445609899,0.32890473366011097,-0.3251395750057142,0.11088996410483531,0.07647813122177016,80.00004015471612,49.33596773144007,0.2180147695552751,6,-0.13750004768371582,0.10499978065490723,0.324374794960022,0.35124969482421875,-0.08000040054321289,2,-0.0388258318934146,18.599618539004386,5.099999904632568,1.0000000000000373,5.050000190734863,1.0,5.0625,-0.0388258318934146
1952,2008-06-26,5.300000190734863,5.397500038146973,5.170000076293945,5.275000095367432,4112.0,0.003787875024959364,1.0681834437645896,0.2040817120925489,40.99617726220067,32.85041889395279,-0.07127566042574784,0.12415553308959737,0.32753159204170856,0.13758702101575082,15.470175745387287,0.22749996185302734,-0.27177464589492484,-0.06999983787536657,-0.4904225431989664,0.35042286744823326,-0.28021119053716603,0.1402115147864329,-0.40000009536743164,80.40203846710494,44.646043012085116,0.21021135266179972,6,-0.15125012397766113,0.08499979972839355,0.3043748140335083,0.3312497138977051,-0.09250020980834961,3,-0.06745284215629,1.4489727600407938,5.28000020980835,18.599618539004386,5.099999904632568,1.0000000000000373,5.050000190734863,-0.06745284215629
1953,2008-06-27,5.125,5.125,4.900000095367432,5.012499809265137,58252.0,-0.03301890272396368,2.9999915229093377,4.499990463293216,36.394552637477524,33.987139731420164,0.07386844169808082,0.26717379702567445,0.49540382670672933,0.32589980195563584,15.832857649754528,0.40000009536743164,-0.25646373102421016,-0.21600003242492694,-0.6187713614886947,0.18677129663884084,-0.4173856969568108,-0.014614367893043045,0.27250003814697266,45.22611668566029,9.659136997396978,0.20138566453188397,6,0.02375006675720215,0.25999999046325684,0.5593750476837158,0.5062499046325684,-0.027500152587891513,4,-0.01853654442763908,1.0681834437645896,5.300000190734863,1.4489727600407938,5.28000020980835,18.599618539004386,5.099999904632568,-0.01853654442763908
1954,2008-06-30,5.054999828338623,5.054999828338623,4.809999942779541,4.982500076293945,16040.0,-0.013658570080268717,5.758640647711503,0.6444411477980757,37.80917751485271,34.032970928743254,0.1419429182336076,0.309114395394924,0.5550590111636833,0.40838181290118847,16.33543314640652,0.315000057220459,-0.24429041892876668,-0.2581251859664917,-0.6589430287701692,0.1426926568371858,-0.45853410736833045,-0.05771626456465295,0.3425002098083496,41.702101410869616,2.898587849993419,0.20040892140183855,6,0.04875016212463379,0.26125025749206543,0.6581251621246338,0.5762500762939453,0.04500007629394531,0,-0.027200754487528345,2.9999915229093377,5.125,1.0681834437645896,5.300000190734863,1.4489727600407938,5.28000020980835,-0.027200754487528345
1955,2008-07-01,5.199999809265137,5.199999809265137,4.954999923706055,5.099999904632568,9416.0,0.028684468021865195,3.9000023841880647,1.3793137467690062,47.38674950895739,35.10012888367697,-0.024439258800365238,0.14206025175067705,0.40239459859252236,0.2766738896438108,17.19326093953779,0.24499988555908203,-0.24408506998208512,-0.09450018405914307,-0.4788506167359161,0.28985024861763,-0.28667540039753003,0.0976750322792439,0.17400022506713864,66.3829452217678,22.34699751292731,0.19217521633838658,7,-0.09624981880187988,0.11625027656555176,0.5243750810623169,0.4075002670288086,-0.13749980926513672,1,-0.041346093007091245,5.758640647711503,5.054999828338623,2.9999915229093377,5.125,1.0681834437645896,5.300000190734863,-0.041346093007091245
1956,2008-07-02,5.070000171661377,5.147500038146973,5.0,5.074999809265137,38920.0,-0.024999931225407335,-1.0344835524044105,-0.04999642371790287,43.80033091438827,36.63349978500325,0.06978839387104951,0.23716091442349896,0.5224969968955255,0.41834664016553624,17.55828176726146,0.19999980926513672,-0.22100757805779914,-0.19462482929229719,-0.5485846275014659,0.1593349689168715,-0.3716047283968811,-0.017644930187713292,0.2814398590087892,44.25535092368415,-2.6345846354153934,0.17697989910458412,7,0.03374981880187988,0.20749974250793457,0.6543747186660767,0.5374999046325684,0.029999732971191406,2,-0.006903416777952365,3.9000023841880647,5.199999809265137,5.758640647711503,5.054999828338623,2.9999915229093377,5.125,-0.006903416777952365
1957,2008-07-03,4.962500095367432,5.070000171661377,4.962500095367432,5.03000020980835,28744.0,-0.021203170148753392,-2.185182045521977,13.501001430615165,37.078657189314065,37.46958549302497,0.16089523137091533,0.303308598790057,0.6175988883037657,0.535815688703539,17.846883864345465,0.10750007629394531,-0.22716926870279242,-0.2659999132156372,-0.5850708917699672,0.05307106533869277,-0.42553540249280175,-0.10646442393847266,0.36728233178710923,39.10261661423494,-6.986864622026069,0.15953548927716482,7,0.1412498950958252,0.3149998188018799,0.761874794960022,0.5949997901916504,0.2024998664855957,3,0.04785888349290213,-1.0344835524044105,5.070000171661377,3.9000023841880647,5.199999809265137,5.758640647711503,5.054999828338623,0.04785888349290213
1958,2008-07-04,4.96750020980835,4.987500190734863,4.949999809265137,4.985000133514403,18972.0,0.0010075797168418443,2.3333615903022085,0.25925768942764194,42.83089176284638,38.876266365574494,0.15757269766164228,0.26731848249987067,0.6000030670292773,0.5397572145801508,17.744219851117087,0.03750038146972656,-0.23754827158061964,-0.23262481689453107,-0.537551322712222,0.0723016889231598,-0.38508806980337695,-0.08016156398568519,0.3414909179711909,40.3846976790249,-9.891015856737269,0.1524632529088456,7,0.13624978065490723,0.3099997043609619,0.756874680519104,0.5499997138977051,0.19749975204467773,4,0.04831399315178353,-2.185182045521977,4.962500095367432,-1.0344835524044105,5.070000171661377,3.9000023841880647,5.199999809265137,0.04831399315178353
1959,2008-07-07,4.934999942779541,5.017499923706055,4.929999828338623,4.934999942779541,22360.0,-0.006542579900577938,-16.499618539004388,-0.0,34.412941866005255,39.621998272281076,0.1922632024902411,0.26704248480399073,0.6179807594787308,0.5787856754975493,19.02211135761623,0.08750009536743164,-0.22283535789938114,-0.23562507629394513,-0.5217970220837254,0.05054686949583509,-0.37871104918883525,-0.09253910339905502,0.35403153759999917,1.8518943681995512,-47.01949456202927,0.14308597289488995,7,0.16875004768371582,0.3424999713897705,0.7893749475479126,0.5824999809265137,0.17750024795532227,0,0.03292804590004561,2.3333615903022085,4.96750020980835,-2.185182045521977,4.962500095367432,-1.0344835524044105,5.070000171661377,0.03292804590004561
1960,2008-07-08,5.0,5.059999942779541,4.889999866485597,4.900000095367432,5496.0,0.013171237684726167,-1.8333260483432217,100.0,36.47059747504459,39.68667512567632,0.1246999504126114,0.17975505718103868,0.5427825568373592,0.5186024911090517,20.411951159914253,0.17000007629394442,-0.19645872232983042,-0.1506250143051151,-0.42496567262709295,0.12371564401686275,-0.28779534346610447,-0.013454685144125733,0.26987021887553997,42.71846997409321,-1.4005087516303476,0.13717032916098892,7,0.10374999046325684,0.2774999141693115,0.7243748903274536,0.5174999237060547,0.12750005722045898,1,0.019999980926513672,-16.499618539004388,4.934999942779541,2.3333615903022085,4.96750020980835,-2.185182045521977,4.962500095367432,0.019999980926513672
1961,2008-07-09,5.007500171661377,5.150000095367432,4.949999809265137,5.070000171661377,4768.0,0.0015000343322753018,-1.2535151485845382,-0.6250005960470162,42.4719137724633,39.85064584903883,0.08323354819562745,0.1593572565520427,0.5224626941574684,0.5172092479787285,20.96710738605966,0.20000028610229492,-0.16948360344117042,-0.12974984645843524,-0.4046416085735016,0.14514191565663115,-0.26719572751596843,0.007696034599097956,0.24397523617032313,45.192385284084466,-1.1298827992401357,0.1374458810575331,7,-0.002500295639038086,0.26999974250793457,0.6912498474121094,0.5099997520446777,0.17749977111816406,2,0.010983490055552991,-1.8333260483432217,5.0,-16.499618539004388,4.934999942779541,2.3333615903022085,4.96750020980835,0.010983490055552991
1962,2008-07-10,5.03249979019165,5.03249979019165,5.03249979019165,5.03249979019165,604.0,0.004992434882329588,1.0,-0.0,48.5365752674591,41.199759474592334,0.018213976843290958,0.12252504800992359,0.48571729377424244,0.4981646668309301,20.808038448745116,0.024999618530273438,-0.14174604954412384,-0.09325022697448748,-0.3653090959152543,0.17880864196627932,-0.22927966144487133,0.042779207495896365,0.2013165990379635,54.807614715915186,6.580516911153531,0.1360294344703836,7,-0.027499914169311523,0.24500012397766113,0.663750171661377,0.4850001335144043,0.19250011444091797,3,0.013412839991066905,-1.2535151485845382,5.007500171661377,-1.8333260483432217,5.0,-16.499618539004388,4.934999942779541,0.013412839991066905
1963,2008-07-11,5.050000190734863,5.050000190734863,4.827499866485597,4.980000019073486,2060.0,0.0034774766562972736,5.35713653176747,100.0,50.0,42.55429530627537,-0.012341824874141594,0.08455063051939149,0.4565128916315295,0.4859432450942105,21.45956695732674,0.2225003242492667,-0.13723718870069224,-0.05999984741210973,-0.30925663255356195,0.1892569377293425,-0.18462823998283628,0.06462854515861682,0.16686354063674802,68.99229963982178,17.80956767869452,0.1246283925707263,7,-0.03625035285949707,0.22749972343444824,0.6343748569488525,0.4674997329711914,0.18499994277954013,4,0.022772231044496216,1.0,5.03249979019165,-1.2535151485845382,5.007500171661377,-1.8333260483432217,5.0,0.022772231044496216
1964,2008-07-14,4.987500190734863,5.072500228881836,4.832499980926514,5.072500228881836,15988.0,-0.012376237156320857,4.64706212343906,-1.2142832814490365,44.604335303343625,42.245138172318285,0.04422741657455642,0.14046983404864477,0.5059383555476611,0.5501391184152933,21.463188837351428,0.24000024795532227,-0.14798273164780174,-0.11374986171722412,-0.36749288136807223,0.139993157933624,-0.24062137154264818,0.013121648108199935,0.21308898909306517,49.61246843266311,-2.711488659815082,0.12687150982542406,7,0.0012497901916503906,0.20999979972839355,0.6968748569488525,0.5299997329711914,0.2324995994567871,0,0.0355889251789705,5.35713653176747,5.050000190734863,1.0,5.03249979019165,-1.2535151485845382,5.007500171661377,0.0355889251789705
1965,2008-07-15,4.699999809265137,4.885000228881836,4.617499828338623,4.885000228881836,15540.0,-0.05764418455638509,1.8918896627093569,2.176474548126872,24.782614284286737,40.13205854675145,0.283116850536671,0.39962894886385936,0.7748195793498338,0.838239637123106,21.684701587624144,0.37000036239624023,-0.14409559347607104,-0.37025022506713867,-0.6603541413444152,-0.08014630878986218,-0.5153021832057769,-0.22519826692850042,0.48496580108085663,15.49294639547108,-31.953337284513736,0.1450519581386381,7,0.18375015258789062,0.40125012397766113,0.8912501335144043,0.817500114440918,0.6475000381469718,1,0.08776604217229167,4.64706212343906,4.987500190734863,5.35713653176747,5.050000190734863,1.0,5.03249979019165,0.08776604217229167
1966,2008-07-16,5.074999809265137,5.074999809265137,4.752500057220459,4.800000190734863,25032.0,0.07978723728046977,1.3454559956720467,-1.4864810528540573,42.52490957526354,40.73719770074584,-0.10180528221564078,0.0035458886758750197,0.38573822890840326,0.4667449966896182,22.07222363077564,0.375,-0.12974840480357575,0.018249773979187367,-0.24156857275330434,0.2780681207116791,-0.11165939938705804,0.14815894734543278,0.07591785416041397,100.0,54.3792539229872,0.1299091733662457,7,-0.19124984741210938,0.026250123977661133,0.507500171661377,0.44250011444091797,0.35000038146972656,2,0.010344876833192407,1.8918896627093569,4.699999809265137,4.64706212343906,4.987500190734863,5.35713653176747,5.050000190734863,0.010344876833192407
1967,2008-07-17,5.087500095367432,5.162499904632568,4.987500190734863,5.03000020980835,12512.0,0.0024631106546002535,-1.4561376504129244,0.20909078298503944,48.60335671757306,41.37858269571546,-0.10583982990627838,-0.0167021216162766,0.3595756809989057,0.4565809751307608,21.853606334200528,0.17499971389770508,-0.14330693629423585,0.03512506484985334,-0.21919803125809523,0.2894481609578019,-0.09203648320412139,0.16228661290382806,-0.4700002670288086,86.23856903376182,38.89208668419454,0.1271615480539745,7,-0.19750022888183594,-0.08000016212463379,0.4412498474121094,0.42999982833862305,0.36999988555908203,3,0.019164588812664807,1.3454559956720467,5.074999809265137,1.8918896627093569,4.699999809265137,4.64706212343906,4.987500190734863,0.019164588812664807
1968,2008-07-18,5.15749979019165,5.175000190734863,4.932499885559082,4.932499885559082,4688.0,0.013759153515880751,-1.1555591818742463,3.9130496077488264,53.817501282220675,43.53464485307273,-0.16321788546209426,-0.08350088600013272,0.276526037342256,0.38843019865533535,20.58929664574642,0.24250030517578125,-0.13902466079830322,0.10037477016448992,-0.15825668021631323,0.3590062205452931,-0.028940955025912096,0.22969049535489194,-0.529099960327148,96.8609167412927,46.784561575675355,0.12931572519040163,7,-0.2612497806549072,-0.14999985694885254,0.315000057220459,0.346250057220459,0.31750011444091797,4,0.013087759027986312,-1.4561376504129244,5.087500095367432,1.3454559956720467,5.074999809265137,1.8918896627093569,4.699999809265137,0.013087759027986312
1969,2008-07-21,5.135000228881836,5.15749979019165,5.087500095367432,5.142499923706055,4304.0,-0.004362493887562158,2.7333740240583912,-0.03333199112446727,47.336083354243804,44.741921061872645,-0.12221724467532002,-0.05724163681476391,0.28899131690136315,0.4106707214564995,19.256662090707394,0.06999969482421875,-0.11345153368388239,0.07362520694732666,-0.18729668638126284,0.33454710027591616,-0.05683573971696809,0.2040861536116214,-0.48473638458251944,92.82512361407264,42.960327959718,0.1304609466642947,7,-0.23875021934509277,-0.12750029563903809,0.33749961853027344,0.36874961853027344,0.35249996185302734,0,0.019474177249324542,-1.1555591818742463,5.15749979019165,-1.4561376504129244,5.087500095367432,1.3454559956720467,5.074999809265137,0.019474177249324542
1970,2008-07-22,5.0,5.179999828338623,4.864999771118164,5.179999828338623,56824.0,-0.026290208931739945,2.5000039736467747,24.000953713123092,47.14285213815579,45.26091421361625,0.014285228606207845,0.07365927433937713,0.4093608432546816,0.5442250820337007,17.91698233635178,0.315000057220459,-0.10323696907086344,-0.05637502670288086,-0.3180120296363471,0.2052619762305854,-0.18719352816961443,0.07444347476385271,-0.3287467018432615,57.89475445382875,7.0180035209686125,0.13081850146673327,7,-0.10125017166137695,0.0074999332427978516,0.46249985694885254,0.49374985694885254,0.49249982833862305,1,0.04399995803833012,2.7333740240583912,5.135000228881836,-1.1555591818742463,5.15749979019165,-1.4561376504129244,5.087500095367432,0.04399995803833012
1971,2008-07-23,5.074999809265137,5.099999904632568,5.0,5.099999904632568,5964.0,0.014999961853027433,6.999961853172862,0.13888955116335133,54.716966797355305,45.94762438360472,-0.05602440105513473,-0.018431080343294326,0.31949423130334864,0.4676020794010629,17.89757714480855,0.09999990463256836,-0.075822740712435,0.028874802589416326,-0.21103462241989934,0.268784227598732,-0.09107990991524151,0.14882951509407416,-0.3732217192974847,66.66666666666666,13.70982525979828,0.11995471250465772,7,-0.17624998092651367,-0.06749987602233887,0.3787500858306885,0.4100000858306885,0.4200000762939453,2,0.053694590815448695,2.5000039736467747,5.0,2.7333740240583912,5.135000228881836,-1.1555591818742463,5.15749979019165,0.053694590815448695
1972,2008-07-24,4.942500114440918,5.050000190734863,4.942500114440918,5.050000190734863,3068.0,-0.026108315232312274,1.0,4.299986648610502,49.05302681377813,45.842405140691184,0.06969550378628231,0.09055516753360937,0.43648986311201643,0.5972525235903436,18.783192032445196,0.13249969482421875,-0.057729595236780895,-0.08574988842010534,-0.29765290594489624,0.12615312910468557,-0.19170139718250034,0.020201620342289672,-0.21202872017100738,24.603279125284022,-28.70690419314632,0.10595150876239538,7,-0.04375028610229492,0.06499981880187988,0.5112497806549072,0.5424997806549072,0.5199999809265137,3,0.09762267377277034,6.999961853172862,5.074999809265137,2.5000039736467747,5.0,2.7333740240583912,5.135000228881836,0.09762267377277034
1973,2008-07-25,5.03000020980835,5.050000190734863,4.889999866485597,4.925000190734863,3296.0,0.01770361018541511,1.2069013144264513,-0.976743670268448,53.454555164683946,46.825762903062326,-0.023400778837983083,-0.004666232273527804,0.3353917222553857,0.5076624841031716,18.538451947942413,0.1600003242492667,-0.04850871459633854,0.006500196456909357,-0.200472964906524,0.2134733578203427,-0.09698638422480688,0.10998677713862559,-0.27255710949431666,52.381082132536484,-7.1309631072460675,0.1034865806817166,7,-0.13125038146972656,-0.022500276565551758,0.38374972343444824,0.4549996852874756,0.44499969482421875,4,0.08499001059374756,1.0,4.942500114440918,6.999961853172862,5.074999809265137,2.5000039736467747,5.0,0.08499001059374756
1974,2008-07-28,4.917500019073486,5.002500057220459,4.900000095367432,4.927499771118164,11672.0,-0.02236584215553139,-3.555594409299467,-0.09523571645905332,47.10017668952021,49.30549205919938,0.08730692121765404,0.10224689760362349,0.43109435638310867,0.6152816877389853,17.935822243225193,0.13000011444091797,-0.05240189460671907,-0.09912500381469691,-0.31077437911459604,0.11252437148520222,-0.20494969146464648,0.006699683835252657,-0.13470351507797762,16.666742355090726,-43.111930364732366,0.10582468764994962,7,0.04874992370605469,0.08999991416931152,0.39625000953674316,0.4674999713897705,0.49499988555908203,0,0.11337059143807005,1.2069013144264513,5.03000020980835,1.0,4.942500114440918,6.999961853172862,5.074999809265137,0.11337059143807005
1975,2008-07-29,4.985000133514403,4.997499942779541,4.940000057220459,4.940000057220459,1728.0,0.013726510255029023,-1.5555461365659307,-4.5001192122453935,49.24114546411286,50.05174049129374,0.07206385603275844,0.018776351766887522,0.3472347133330862,0.5433233732836786,18.222644601568554,0.07999992370605469,-0.05838807573840388,-0.020874905586243386,-0.21436963780255525,0.17261982663006847,-0.11762227169439932,0.07587246052191254,-0.17837143005830747,45.23821417704668,-15.708656635804793,0.09674736610815572,7,0.037499666213990146,0.022499799728394443,0.3287498950958261,0.3999998569488534,0.36749982833862394,1,0.1008024160003782,-3.555594409299467,4.917500019073486,1.2069013144264513,5.03000020980835,1.0,4.942500114440918,0.1008024160003782
1976,2008-07-30,5.0349998474121085,5.182499885559082,4.837500095367432,5.025000095367432,19072.0,0.01003003260953883,1.2622949794490885,0.22221633535369126,50.08292062805216,50.21613648134698,0.01764948310157788,-0.0358162621395417,0.2820057062065393,0.48891135842809863,18.081444304944057,0.3449997901916504,-0.05159082843147278,0.030874824523924538,-0.16080252214671908,0.22255217119456816,-0.06496384881139683,0.1267134978592459,-0.20596887646306072,57.24633975428334,-4.292161049050421,0.09583867333532171,7,-0.02499985694885165,-0.027499914169310635,0.22875022888183683,0.35000014305114835,0.25500011444091886,2,0.09086395129915648,-1.5555461365659307,4.985000133514403,-3.555594409299467,4.917500019073486,1.2069013144264513,5.03000020980835,0.09086395129915648
1977,2008-07-31,5.199999809265137,5.199999809265137,4.900000095367432,4.900000095367432,16852.0,0.032770599176449755,1.0,30.000715273475556,54.53171126079222,50.295493145632705,-0.14495807979826303,-0.19195255163797853,0.10047836761589846,0.3168211608554117,17.730869009256324,0.2999997138977051,0.012513912294712881,0.18399980068206823,-0.025425461187724707,0.39342506255186116,0.07928716974717176,0.2887124316169647,-0.3624997138977051,100.0,37.77660137679895,0.10471263093489629,7,-0.18124985694885254,-0.19249987602233887,0.0637502670288086,0.18500018119812012,0.02500009536743164,3,0.05673078598355463,1.2622949794490885,5.0349998474121085,-1.5555461365659307,4.985000133514403,-3.555594409299467,4.917500019073486,0.05673078598355463
1978,2008-08-01,5.207499980926514,5.2150001525878915,5.0900001525878915,5.0900001525878915,4632.0,0.0014423407570156588,-1.1276626828724223,0.391666467984325,56.87499385327064,51.35537208996902,-0.16161544083728252,-0.19030782350832087,0.07780909999294039,0.3012443571236103,17.27197204743094,0.125,0.029846709555936712,0.17949998378753662,-0.04517286885233762,0.40417283642741086,0.06716355746759906,0.2918364101074742,-0.36999988555908203,98.01319986105386,32.78205958904309,0.11233642631993733,8,-0.18124985694885254,-0.29124999046325684,0.05937504768371582,0.17750000953674316,-0.012499809265136719,4,0.048967857009103444,1.0,5.199999809265137,1.2622949794490885,5.0349998474121085,-1.5555461365659307,4.985000133514403,0.048967857009103444
1979,2008-08-04,5.0974998474121085,5.099999904632568,5.059999942779541,5.0625,3444.0,-0.021123405456995092,1.0,0.29787147697988636,63.97188520507184,53.225264652959694,-0.06425080370790681,-0.0711576933218554,0.17145215572241934,0.4011289281284496,17.05155184924568,0.14750003814697266,0.03247847352079436,0.061374855041503196,-0.16087720149517004,0.28362691157817643,-0.04975117322683342,0.17250088330983981,-0.21469974517822177,68.87409606214632,-2.5391806545287636,0.1111260282683367,8,-0.07124972343444735,-0.18124985694885165,0.169375181198121,0.28750014305114835,0.10249996185302823,0,0.07405592320166687,-1.1276626828724223,5.207499980926514,1.0,5.199999809265137,1.2622949794490885,5.0349998474121085,0.07405592320166687
1980,2008-08-05,5.099999904632568,5.099999904632568,5.0,5.077499866485597,7412.0,0.0004904477283562692,7.888865341414826,0.6428610354223343,51.19048105616281,52.83343290393831,-0.05707631876795016,-0.06933681824295235,0.15309277519221176,0.39030128815465037,17.223122447206674,0.09999990463256836,0.02074303622973961,0.05887491703033465,-0.16445202259033032,0.2822018566509996,-0.05278855277999828,0.17053838684066758,-0.17733579635620078,69.53636277512852,1.667273278983643,0.11166346981033265,8,-0.07374978065490723,-0.18374991416931152,0.1100001335144043,0.24000000953674316,0.23000001907348633,1,0.06127451094972414,1.0,5.0974998474121085,-1.1276626828724223,5.207499980926514,1.0,5.199999809265137,0.06127451094972414
1981,2008-08-06,5.0625,5.074999809265137,4.9099998474121085,5.045000076293945,7504.0,-0.007352922614470181,6.76478772103047,0.777773068282996,48.837204144538084,52.80945260735608,-0.024066864914163766,-0.028991611112478388,0.17638845738933107,0.4213664865568152,18.155203501498317,0.19000005722045987,0.019300681640871176,0.01862502098083496,-0.2043127296717504,0.24156277163342033,-0.09284385434545772,0.13009389630712764,0.1525001525878915,51.58726194098408,-13.381612598879258,0.11146887532629246,8,-0.03624987602233887,-0.14625000953674316,0.14750003814697266,0.2774999141693115,0.35500001907348633,2,0.057283943082079514,7.888865341414826,5.099999904632568,1.0,5.0974998474121085,-1.1276626828724223,5.207499980926514,0.057283943082079514
1982,2008-08-07,5.099999904632568,5.125,4.989999771118164,5.025000095367432,35992.0,0.007407388569396156,1.160003662109375,4.285722070844686,47.24221051283459,52.11919209048393,-0.041209559561742104,-0.06448128018448607,0.12426306103336682,0.3815763965819343,19.010068932044298,0.13500022888183594,0.029289120115375766,0.052749919891357244,-0.1715026126862247,0.2770024524689392,-0.05937634639743372,0.1648761861801482,0.10890024185180724,62.29503839707825,1.304100420318285,0.11212626628879115,8,-0.07374978065490723,-0.18374991416931152,0.09062504768371582,0.24000000953674316,0.17500019073486328,3,0.03725491387713031,6.76478772103047,5.0625,7.888865341414826,5.099999904632568,1.0,5.0974998474121085,0.03725491387713031
1983,2008-08-08,5.164999961853027,5.25,5.099999904632568,5.099999904632568,26108.0,0.012745109497240614,-3.6153834867769503,0.8666696336609743,51.38247612518183,52.595003138890775,-0.09504058733672949,-0.12693196770194604,0.04307640240815225,0.312644982176705,18.56962403246993,0.15000009536743164,0.02430139504233786,0.1119999885559082,-0.1183635403349097,0.3423635174467261,-0.0031817758895007486,0.22718175300131715,-0.25500011444091886,75.00000000000007,17.290829123911294,0.1151817644454091,8,-0.12124991416931152,-0.23125004768371582,0.025624990463256836,0.17499995231628418,0.059999942779541016,4,0.011616639539725249,1.160003662109375,5.099999904632568,6.76478772103047,5.0625,7.888865341414826,5.099999904632568,0.011616639539725249
1984,2008-08-11,5.164999961853027,5.164999961853027,5.074999809265137,5.137499809265137,26940.0,0.0,5.545429324455542,0.4230788981403367,58.68421026214001,53.6442325608938,-0.0628500104199734,-0.11905639152855141,0.029538067440188165,0.3104700203540878,18.308411842811655,0.09000015258789062,0.03851568793433913,0.10312500000000036,-0.13027026258569485,0.33652026258569556,-0.013572631292847248,0.21982263129284796,-0.24820011138916076,75.00000000000007,16.599068152012535,0.11669763129284738,8,-0.12124991416931152,-0.23125004768371582,0.025624990463256836,0.17499995231628418,-0.005000114440918857,0,0.005808365930284776,-3.6153834867769503,5.164999961853027,1.160003662109375,5.099999904632568,6.76478772103047,5.0625,0.005808365930284776
1985,2008-08-12,5.112500190734863,5.112500190734863,5.050000190734863,5.079999923706055,50796.0,-0.010164524976942868,2.8461222453710495,1.1818213344430573,52.02158440559599,53.85963964728756,0.01077021903811115,-0.03590971781116803,0.06889983613796957,0.3589106708357068,17.167134486149457,0.11499977111816406,0.038506662424547144,0.03000020980834961,-0.1301640909259163,0.19016451054261552,-0.050081940558783344,0.11008236017548256,-0.1890363372802737,59.55889777737896,2.11250041603234,0.08008215036713297,8,-0.03750014305114746,-0.17875027656555176,0.0781247615814209,0.22749972343444824,-0.0625,1,0.01711483917180967,5.545429324455542,5.164999961853027,-3.6153834867769503,5.164999961853027,1.160003662109375,5.099999904632568,0.01711483917180967
1986,2008-08-13,5.127500057220459,5.150000095367432,5.087500095367432,5.122499942779541,30928.0,0.002933959105327677,1.4999904632932155,0.15384841104492503,61.419750361012824,54.62497732508985,0.011478453620596518,-0.04930249520238128,0.037602794101006864,0.340855726220715,17.07018511648727,0.0625,0.059543111612451405,0.042375063896178844,-0.11898808054960686,0.20373820834196454,-0.03830650832671445,0.12305663611907214,-0.19750548083496078,52.88467886879654,-8.356096815342156,0.08068157222289285,8,-0.0475001335144043,-0.19375014305114746,0.0631248950958252,0.21249985694885254,0.029999732971191406,2,0.03949290379830206,2.8461222453710495,5.112500190734863,5.545429324455542,5.164999961853027,-3.6153834867769503,5.164999961853027,0.03949290379830206
1987,2008-08-14,5.184999942779541,5.184999942779541,5.059999942779541,5.059999942779541,30600.0,0.011214019486574411,1.0,24.99942780850658,59.9358837201625,54.965076199188935,-0.05405766305388404,-0.10448016762909518,-0.03642628693098793,0.2798057453235012,17.372537812660145,0.125,0.07511349630287256,0.09499995708465558,-0.07244201038782005,0.2624419245571312,0.011278973348417765,0.1787209408208934,-0.2486052579217528,67.49994039529838,4.926208040124671,0.08372098373623797,8,-0.10500001907348633,-0.2512500286102295,-0.04375004768371582,0.1549999713897705,-0.009999752044677734,3,0.04484090238375349,1.4999904632932155,5.127500057220459,2.8461222453710495,5.112500190734863,5.545429324455542,5.164999961853027,0.04484090238375349
1988,2008-08-18,5.224999904632568,5.260000228881836,5.197500228881836,5.197500228881836,28696.0,0.00771455396228693,-3.5455081410067453,0.21999740600585938,71.73145590786483,55.82725072172149,-0.10204536763068894,-0.14668449551592655,-0.08799574617007977,0.23537446032405818,17.36226933633721,0.07500028610229492,0.08791222755658623,0.13162491321563685,-0.04406368718207432,0.307313513613348,0.04378061301678127,0.21946921341449244,-0.28233311347193624,83.33318195648522,14.334850762071952,0.08784430019885577,8,-0.1399998664855957,-0.28624987602233887,-0.08375000953674316,0.11500000953674316,-0.3299999237060547,0,0.009569414669373,1.0,5.184999942779541,1.4999904632932155,5.127500057220459,2.8461222453710495,5.112500190734863,0.009569414669373
1989,2008-08-19,5.235000133514403,5.289999961853027,5.125,5.224999904632568,8276.0,0.0019139194381552205,1.7500019868233874,0.363648974354496,69.23078051686238,57.831728439577,-0.10112433596124504,-0.15685067293418253,-0.10936543566068035,0.22123550296927785,17.421181725271722,0.16499996185302734,0.07992184743813269,0.13662514686584348,-0.049436994369367326,0.3226872881010543,0.04359407624823852,0.22965621748344844,-0.27964000484492324,77.08338300391765,4.869725551234836,0.09303107061760535,8,-0.13500022888183505,-0.2812502384185782,-0.08937525749206454,0.10499978065490811,-0.30750036239623935,1,-0.001910263348001373,-3.5455081410067453,5.224999904632568,1.0,5.184999942779541,1.4999904632932155,5.127500057220459,-0.001910263348001373
1990,2008-08-20,5.21999979019165,5.224999904632568,5.125,5.162499904632568,14580.0,-0.002865395022002226,1.9629551138049421,5.749856952127156,65.0406396903584,59.63211016689037,-0.07522235464037497,-0.1312528226222751,-0.10211353175771887,0.23236704699263733,16.546403609119007,0.11000013351440341,0.06600277232809404,0.11062481403350866,-0.07695578274079562,0.29820541080781293,0.016834515646356074,0.20441511242066124,-0.2445612715311576,69.56514527983083,-4.354161069288381,0.09379029838715225,8,-0.07999992370605469,-0.2662498950958252,-0.12687480449676514,0.12000012397766113,-0.1399998664855957,2,-0.011494242373779717,1.7500019868233874,5.235000133514403,-3.5455081410067453,5.224999904632568,1.0,5.184999942779541,-0.011494242373779717
1991,2008-08-21,5.3474998474121085,5.3474998474121085,5.175000190734863,5.175000190734863,45236.0,0.02442529929982573,1.0000000000000102,2.9999999999999845,62.770558481255925,61.35748216338163,-0.17661687268433113,-0.2501146256406175,-0.23201048249173883,0.10158057152831024,15.675052524124663,0.1724996566772452,0.05211377978320453,0.2244998693466176,0.00980558484898797,0.4391941538442472,0.11715272709780233,0.33184701159543284,-0.35318764216006393,100.0,28.16607981959828,0.10734714224881486,8,-0.14874982833862216,-0.2974998950958243,-0.3549998998641959,-0.10374999046325595,-0.38499975204467685,3,-0.05563341097077701,1.9629551138049421,5.21999979019165,1.7500019868233874,5.235000133514403,-3.5455081410067453,5.224999904632568,-0.05563341097077701
1992,2008-08-22,5.425000190734863,5.46999979019165,5.204999923706055,5.267499923706055,45424.0,0.014492818239211447,1.1414176832792595,0.9130468434699487,66.79536963871605,63.07002588710766,-0.22704384634487074,-0.3052649616355989,-0.31065359408235516,0.02173003529365669,14.777446931040242,0.2649998664855957,0.06382125883924683,0.27787520885467565,0.04126387686043209,0.5144865408489192,0.15956954285755387,0.3961808748517974,-0.4024329741100132,86.95662990641547,17.67271423476673,0.11830566599712178,8,-0.16500020027160645,-0.27125024795532227,-0.4325002431869507,-0.18125033378601074,-0.5850000381469718,4,-0.04930882785959456,1.0000000000000102,5.3474998474121085,1.9629551138049421,5.21999979019165,1.7500019868233874,5.235000133514403,-0.04930882785959456
1993,2008-08-25,5.457499980926514,5.474999904632568,5.420000076293945,5.442500114440918,37172.0,0.005990744525162572,1.2000057220786404,0.09523708606063541,81.57894956988477,65.61388581019041,-0.23880171535407957,-0.3205290998317949,-0.34724644922937475,-0.013553589292365942,13.638685345782026,0.05499982833862305,0.08412256877260393,0.2890000104904171,0.021691788387464328,0.5563082325933699,0.15534589943894073,0.4226541215418935,-0.3901895069449832,95.00002043588378,24.60410101188468,0.1336541110514762,8,-0.19499993324279785,-0.30124998092651367,-0.5087500810623169,-0.21375012397766113,-0.6349997520446777,0,-0.051763589771683494,1.1414176832792595,5.425000190734863,1.0000000000000102,5.3474998474121085,1.9629551138049421,5.21999979019165,-0.051763589771683494
1994,2008-08-26,5.474999904632568,5.485000133514403,5.425000190734863,5.474999904632568,22708.0,0.0032065824584910363,4.9998569521270895,0.0,82.05127996126625,68.95051864970932,-0.23211289959004855,-0.3100156980569633,-0.36219230266274494,-0.033165081672414054,12.458342324604661,0.05999994277954013,0.1063454999030542,0.2786249399185179,0.005319275457130956,0.5519306043799048,0.14197210768782487,0.4152777721492109,-0.35876669897291347,97.22215967416163,25.613839249160478,0.13665283223069338,8,-0.2024998664855957,-0.3137497901916504,-0.5231249332427979,-0.23125004768371582,-0.7249999046325684,1,-0.10593606096966302,1.2000057220786404,5.457499980926514,1.1414176832792595,5.425000190734863,1.0000000000000102,5.3474998474121085,-0.10593606096966302
1995,2008-08-27,5.487500190734863,5.492499828338623,5.445000171661377,5.445000171661377,13328.0,0.0022831573187276355,-1.2352769581168868,100.0,87.94641716748734,71.89792607265095,-0.2076634324197162,-0.29823012362367685,-0.3770180858610459,-0.047645847386153406,11.229741916926228,0.047499656677246094,0.12056529498853141,0.2660002231597902,-0.017680545222517274,0.5496809915420977,0.12415983896863647,0.40784060735094396,-0.31963961517554385,98.42530919358109,23.281293547148948,0.1418403841911539,8,-0.21125030517578125,-0.32250022888183594,-0.5356252193450928,-0.24375033378601074,-0.7375001907348633,2,-0.10205018681588529,4.9998569521270895,5.474999904632568,1.2000057220786404,5.457499980926514,1.1414176832792595,5.425000190734863,-0.10205018681588529
1996,2008-08-28,5.492499828338623,5.497499942779541,5.447500228881836,5.449999809265137,20300.0,0.0009110956592222053,-1.1052874624797968,1.0,87.20377347574879,74.92769160104942,-0.17371051479737876,-0.2816373290352052,-0.38513900677719093,-0.05465691695822095,11.216301801257893,0.04999971389770508,0.12814479978766702,0.24812486171722448,-0.04583128082181798,0.5420810042562669,0.1011467904477037,0.39510293298674526,-0.2726969723346153,98.2905592769682,20.632214428604755,0.14697807126952114,8,-0.18124985694885254,-0.3249998092651367,-0.5393749475479126,-0.2487499713897705,-0.867499828338623,3,-0.07510239736454238,-1.2352769581168868,5.487500190734863,4.9998569521270895,5.474999904632568,1.2000057220786404,5.457499980926514,-0.07510239736454238
1997,2008-08-29,5.494999885559082,5.494999885559082,5.427499771118164,5.452499866485597,25320.0,0.0004551765677915931,2.176474548126872,0.9999999999999791,85.48385112020817,76.45573551353202,-0.14260960493440145,-0.27500310242493775,-0.3853152168529066,-0.05973313665971691,11.25074217456668,0.06750011444091797,0.14965217058105207,0.2358749151229862,-0.0776587507935389,0.5494085810395113,0.07910808216472365,0.39264174808124874,-0.22521155393547865,96.77411415808871,18.003744520109564,0.15676683295826277,8,-0.18374991416931152,-0.3274998664855957,-0.5418750047683716,-0.2512500286102295,-0.997499942779541,4,-0.09690624227146305,-1.1052874624797968,5.492499828338623,-1.2352769581168868,5.487500190734863,4.9998569521270895,5.474999904632568,-0.09690624227146305
1998,2008-09-01,5.462500095367432,5.497499942779541,5.40749979019165,5.40749979019165,43012.0,-0.005914429639400032,-2.272714662227771,1.2941242468781475,79.89951434489286,77.64115038331317,-0.081442021746164,-0.23443966677430783,-0.34719454495143687,-0.02890695181613001,11.321839887132228,0.09000015258789062,0.1625198154725318,0.19062511920928937,-0.13459092473372536,0.5158411631523041,0.028017097237781563,0.3532331411807972,-0.15172367373575923,61.111346585851734,-17.38677208975966,0.16260802197150748,9,-0.15125012397766113,-0.2950000762939453,-0.5093752145767212,-0.2187502384185791,-1.1700000762939453,0,-0.113958797603951,2.176474548126872,5.494999885559082,-1.1052874624797968,5.492499828338623,-1.2352769581168868,5.487500190734863,-0.113958797603951
1999,2008-09-02,5.474999904632568,5.5,5.454999923706055,5.485000133514403,42144.0,0.0022882945623630135,1.2500059604701619,-0.18182133444304113,89.61745672246633,80.37190783132516,-0.06293608868900336,-0.22894623782195822,-0.353409365361645,-0.04222631093867513,11.243082472654207,0.04500007629394531,0.17532622334501458,0.18424992561340314,-0.1421704503510588,0.5106703015778651,0.021039737631172173,0.3474601135956341,-0.13061324919427975,72.97293117580044,-7.593668535609041,0.1632101879822311,9,-0.13749980926513672,-0.30624985694885254,-0.5218750238418579,-0.23125004768371582,-1.5499999523162846,1,-0.11917802504409769,-2.272714662227771,5.462500095367432,2.176474548126872,5.494999885559082,-1.1052874624797968,5.492499828338623,-0.11917802504409769
2000,2008-09-03,5.412499904632568,5.497499942779541,5.380000114440918,5.462500095367432,4756.0,-0.011415525312998942,-1.0434793425439106,4.999904634751541,78.2178002798704,82.08826803117122,0.03323686904602763,-0.1494990225194872,-0.28683293594369186,0.02031983641504631,10.608998470578621,0.11749982833862305,0.17577222075690457,0.10612492561340314,-0.21165301233469336,0.42390286356149964,-0.052764043360644663,0.26501389458745095,-0.03699058028193747,27.083184321579285,-54.63100095770453,0.15888896897404803,9,-0.059999942779541016,-0.24374985694885254,-0.4256249666213989,-0.16875004768371582,-1.4224998950958252,2,-0.12240183211191069,1.2500059604701619,5.474999904632568,-2.272714662227771,5.462500095367432,2.176474548126872,5.494999885559082,-0.12240183211191069
2001,2008-09-04,5.352499961853027,5.425000190734863,5.352499961853027,5.425000190734863,248.0,-0.011085439969834798,1.0,1.4499990463293215,66.50245935140778,82.05572244369253,0.10506988806683637,-0.07026138429856132,-0.2291725568155485,0.08049651611685427,9.412899814141888,0.07250022888183594,0.178752765404953,0.031624984741211115,-0.2650640761421066,0.3283140456245288,-0.11671954570044818,0.1799695151828704,0.14750003814697266,0.0,-80.06238916773911,0.14834453044165904,9,0.07375001907348633,-0.18374991416931152,-0.33750009536743164,-0.1087501049041748,-1.5049998760223384,3,-0.11256421600130995,-1.0434793425439106,5.412499904632568,1.2500059604701619,5.474999904632568,-2.272714662227771,5.462500095367432,-0.11256421600130995
2002,2008-09-05,5.289999961853027,5.397500038146973,5.260000228881836,5.397500038146973,6384.0,-0.011676786631561686,1.5581341707918597,1.482754991976007,56.13207844238056,79.22829231841428,0.1636117770231058,0.0075920291058793055,-0.17043137046897439,0.13913916834557138,8.70721673949308,0.13749980926513672,0.18666781854677694,-0.04037501811981237,-0.3188968163273067,0.23814678008768198,-0.17963591722355954,0.0988858809839348,0.20749998092651367,12.499900658830637,-64.3749094058242,0.13926089910374717,9,0.09000015258789062,-0.08999991416931152,-0.28125,-0.046250104904174805,-1.2699999809265137,4,-0.12570887838344813,1.0,5.352499961853027,-1.0434793425439106,5.412499904632568,1.2500059604701619,5.474999904632568,-0.12570887838344813
2003,2008-09-08,5.224999904632568,5.3400001525878915,5.204999923706055,5.337500095367432,9568.0,-0.012287345498900537,1.2978702681643852,1.046512659463104,49.145279638484176,75.57207006032738,0.21474626116580886,0.0814959460728577,-0.10438128949954173,0.19914622216585087,8.949524229812758,0.13500022888183683,0.18655169957211903,-0.10837507247924805,-0.38061852877010427,0.16386838381160818,-0.24449680062467571,0.02774665566617962,0.2630000495910645,6.779652797982736,-67.1743054081373,0.1361217281454281,9,0.12750005722045898,-0.019999980926513672,-0.21187496185302734,0.01874995231628418,-0.9074997901916504,0,-0.13923444500123616,1.5581341707918597,5.289999961853027,1.0,5.352499961853027,-1.0434793425439106,5.412499904632568,-0.13923444500123616
2004,2008-09-09,5.195000171661377,5.199999809265137,5.1525001525878915,5.199999809265137,13632.0,-0.005741575793062337,18.00123986647556,0.0444411477980757,47.916696469017474,71.12432331605295,0.22445500015785935,0.12001151047507275,-0.07140182307154497,0.222810111644967,9.192629598207091,0.07249975204467685,0.17515354809256145,-0.13987481594085693,-0.4085189017469384,0.12876926986522452,-0.2741968588438981,-0.005552773037815761,0.27601978073120126,12.31885359984608,-59.62124443801345,0.13432204290304092,9,0.13124990463256836,0.009999752044677734,-0.22375011444091797,0.048749685287475586,-0.9675002098083505,1,-0.17372475895400563,1.2978702681643852,5.224999904632568,1.5581341707918597,5.289999961853027,1.0,5.352499961853027,-0.17372475895400563
2005,2008-09-10,5.199999809265137,5.199999809265137,5.074999809265137,5.170000076293945,12464.0,0.0009623941171421624,7.333407508662619,-6.000381497377205,34.554937746408115,65.27445267945954,0.19487819415146213,0.1284910352357409,-0.07797669328822998,0.21203815463146736,9.481330620118971,0.125,0.15127928263760815,-0.13925015926361084,-0.3951957814779652,0.11669546295074351,-0.26722297037078846,-0.01127734815643322,0.24553855914306677,35.71424678884584,-31.32663141104659,0.12797281110717737,9,0.08750009536743164,0.005000114440917969,-0.22874975204467773,0.04375004768371582,-1.2624998092651367,2,-0.24519228917607128,18.00123986647556,5.195000171661377,1.2978702681643852,5.224999904632568,1.5581341707918597,5.289999961853027,-0.24519228917607128
2006,2008-09-11,5.329999923706055,5.329999923706055,5.125,5.125,10264.0,0.02500002292486414,1.0,6.833391613949201,41.03769001554673,60.33599033449715,0.044034038869255276,0.015219887774488683,-0.20388298747839606,0.07668363187944571,9.646029995537548,0.2049999237060547,0.1266076440580166,-0.019375038146972834,-0.2552880443543728,0.21653796806042713,-0.13733154125067326,0.0985814649567276,0.07848458878784204,79.06974681073791,13.947111195352846,0.11795650310370012,9,-0.04250001907348633,-0.125,-0.3587498664855957,-0.1099998950958252,-1.4549999237060547,3,-0.25140711695124807,7.333407508662619,5.199999809265137,18.00123986647556,5.195000171661377,1.2978702681643852,5.224999904632568,-0.25140711695124807
2007,2008-09-12,5.417500019073486,5.420000076293945,5.287499904632568,5.3474998474121085,5300.0,0.016416528446512757,2.5333244324070012,0.34146437908801225,46.581194491177285,56.63395479519542,-0.062151393447739345,-0.05688533393911044,-0.28272251915914204,-0.016235351007287235,9.822614476219865,0.13250017166137695,0.09832482930716768,0.056500053405761363,-0.16794314448000858,0.2809432512915313,-0.05572154553712405,0.16872165234864678,-0.3425002098083496,99.27534629407975,36.36506717336078,0.11222159894288507,9,-0.13000011444091797,-0.1725001335144043,-0.44624996185302734,-0.19749999046325684,-1.375,4,-0.28980155564656607,1.0,5.329999923706055,7.333407508662619,5.199999809265137,18.00123986647556,5.195000171661377,-0.28980155564656607
2008,2008-09-15,5.275000095367432,5.320000171661377,5.137499809265137,5.230000019073486,8408.0,-0.026303631417508577,1.7037044886195059,0.6428566562897992,35.91548822815143,50.66706940693821,0.05694278118046192,0.09439207270684147,-0.13320052456269593,0.1199620414584901,10.578614052909058,0.2800002098083496,0.06621635685997429,-0.08849987983703578,-0.30761533522556483,0.13061557555149328,-0.1980576075313003,0.02105784785722875,-0.19310028076171903,57.97105255156056,-0.5742601847287858,0.10955772769426453,9,0.011249780654907227,0.0,-0.30375003814697266,-0.0937502384185791,-1.287500143051148,0,-0.23791470933679681,2.5333244324070012,5.417500019073486,1.0,5.329999923706055,7.333407508662619,5.199999809265137,-0.23791470933679681
2009,2008-09-16,5.224999904632568,5.224999904632568,5.125,5.139999866485597,7912.0,-0.009478708972683103,1.3529378765609397,1.888886534141463,32.44142868898629,45.580805896839976,0.07571316567852016,0.15136523211990927,-0.07556674858802293,0.16266628240143,11.201532555055383,0.15000009536743164,0.03413638441846789,-0.13800005912780744,-0.3583920917750145,0.08239197351939964,-0.24819607545141142,-0.027804042804203455,-0.13633808479309106,43.47825486027991,-9.608487126639602,0.11019601632360372,9,0.02500009536743164,0.05000019073486328,-0.2362499237060547,-0.04375004768371582,-1.2249999046325684,1,-0.17368417354171561,1.7037044886195059,5.275000095367432,2.5333244324070012,5.417500019073486,1.0,5.329999923706055,-0.17368417354171561
2010,2008-09-17,5.1599998474121085,5.28249979019165,5.1599998474121085,5.224999904632568,21516.0,-0.01244020256590428,-2.769225690496201,-0.7647062123439244,29.411750811509506,41.459616059073504,0.11301407863741986,0.2230770452309443,-0.0056264911965238085,0.22183440376430763,11.703681725317091,0.1224999427795419,0.0023551706416169438,-0.20000011920929062,-0.4300115954439363,0.030011357025355068,-0.31500585732661346,-0.08499438109196777,-0.06471126244354153,11.864351986551277,-34.03776052683833,0.11500573811732276,9,0.08750009536743253,0.11500024795532315,-0.17124986648559481,0.021250009536744052,-1.1974997520446764,2,-0.1807170374291306,1.3529378765609397,5.224999904632568,1.7037044886195059,5.275000095367432,2.5333244324070012,5.417500019073486,-0.1807170374291306
2011,2008-09-18,5.050000190734863,5.175000190734863,5.019999980926514,5.150000095367432,9384.0,-0.021317763552340607,1.0666681501591047,1.5384587169423551,25.683050427017264,38.076390724033146,0.19622699181064274,0.32637965692683135,0.10789522631406534,0.3240658230878175,12.374557050348702,0.1550002098083496,-0.04008738423516345,-0.2951247930526737,-0.5637738037404008,-0.02647578236494663,-0.4294492983965368,-0.1608002877088106,0.36999988555908203,7.50005066393598,-30.646568024199723,0.13432450534386337,9,0.1699998378753662,0.20999979972839355,-0.04562520980834961,0.13124966621398926,-1.1525001525878906,3,-0.22029705915178888,-2.769225690496201,5.1599998474121085,1.3529378765609397,5.224999904632568,1.7037044886195059,5.275000095367432,-0.22029705915178888
2012,2008-09-19,5.15749979019165,5.190000057220459,5.047500133514403,5.127500057220459,12380.0,0.021287048593387148,1.9999899613512209,-0.29999761581193524,34.59592578285678,36.45979585118565,0.07594177110818467,0.20850207114606079,0.004433523963422559,0.20986315550740642,12.334715286252433,0.14249992370605558,-0.07352015643486354,-0.1742501735687254,-0.45261522103964946,0.10411487390219865,-0.31343269730418744,-0.03506764983326338,0.25450028419494597,45.83324061505596,10.153981389722198,0.13918252373546208,9,0.0625002384185791,0.10250020027160645,-0.15062487125396729,0.02375006675720215,-1.3199996948242183,4,-0.24866695925623938,1.0666681501591047,5.050000190734863,-2.769225690496201,5.1599998474121085,1.3529378765609397,5.224999904632568,-0.24866695925623938
2013,2008-09-22,5.175000190734863,5.232500076293945,5.125,5.210000038146973,7328.0,0.003393194620481488,1.6875044703526214,-1.1666719649044728,34.92462853404835,35.016232747300194,0.05654986719123656,0.17787192779210326,-0.009306547131101794,0.18573331872994814,12.148738636882737,0.10750007629394531,-0.096991879004376,-0.14262478351593,-0.4227867071121656,0.1375371400803056,-0.2827057453140478,-0.0025438217178122002,0.22915988178253155,59.04774187923023,26.925682553769093,0.14008096179811774,9,0.04499983787536621,0.08499979972839355,-0.16812527179718018,0.006249666213989258,-1.3000001907348633,0,-0.21884060481562206,1.9999899613512209,5.15749979019165,1.0666681501591047,5.050000190734863,-2.769225690496201,5.1599998474121085,-0.21884060481562206
2014,2008-09-23,4.894999980926514,5.087500095367432,4.894999980926514,5.087500095367432,12456.0,-0.05410631874171756,1.0,5.500027247956403,28.659790246641876,34.36121635843728,0.323543921572889,0.4344674430218358,0.27329276514061895,0.45720901508403955,12.312415721484284,0.2800002098083496,-0.11814201795717327,-0.3936249971389767,-0.7212498988344693,-0.06600009544348406,-0.5574374479867235,-0.22981254629122994,0.5014768897590631,0.0,-31.406184321575545,0.1638124508477464,9,0.2625000476837158,0.30250000953674316,0.1168750524520874,0.28624987602233887,-0.9449999332427974,1,-0.1853932649941421,1.6875044703526214,5.175000190734863,1.9999899613512209,5.15749979019165,1.0666681501591047,5.050000190734863,-0.1853932649941421
2015,2008-09-24,4.927499771118164,5.0,4.925000190734863,5.0,18620.0,0.006639385151846033,1.0689537239220226,0.3766243417174054,32.067494418789565,33.36452795879759,0.277507927252743,0.3772020685765476,0.2530917302900493,0.4153291255786913,12.440442379956835,0.10500001907348633,-0.13067797593585073,-0.3331251859664919,-0.684074546050816,0.017824174117832214,-0.5085998660086535,-0.15765050592433028,0.4489180239770505,9.629564743164982,-24.685614039058784,0.17547468004216202,9,0.23000025749206543,0.2700002193450928,0.09937512874603271,0.2537500858306885,-0.9224996566772461,2,-0.18822928750896584,1.0,4.894999980926514,1.6875044703526214,5.175000190734863,1.9999899613512209,5.15749979019165,-0.18822928750896584
2016,2008-09-25,5.079999923706055,5.119999885559082,4.912499904632568,4.912499904632568,4288.0,0.030948789380315755,-1.477611430425908,-2.3103377969535135,41.7647019224584,32.82936211782882,0.09590092722417687,0.20260142125715497,0.10282675142068243,0.2545198498883945,12.22565964805037,0.20749998092651367,-0.13727581728766314,-0.16000003814697283,-0.5019411046543523,0.1819410283604066,-0.33097057140066255,0.010970495106716882,0.27716115882241166,54.814782371582496,17.00729166351769,0.1709705332536897,9,0.027500152587890625,0.11750006675720215,-0.03312504291534424,0.021250009536743164,-1.0799999237060547,3,-0.2199802844727926,1.0689537239220226,4.927499771118164,1.0,4.894999980926514,1.6875044703526214,5.175000190734863,-0.2199802844727926
2017,2008-09-26,4.962500095367432,5.147500038146973,4.962500095367432,5.147500038146973,4140.0,-0.023129887815608985,1.0,-1.1044771445570825,40.11299698847113,33.29575198008658,0.1587677136286274,0.29319446699661,0.22083949640968115,0.363222367380553,12.106792353778928,0.18499994277954102,-0.14013506000058307,-0.2508748769760132,-0.5921390762369363,0.09038932228490992,-0.42150697660647474,-0.08024277734555163,0.3761745430969565,20.000028257008797,-20.834537397878034,0.17063209963046153,9,0.1262497901916504,0.2349998950958252,0.1618748903274536,0.1387498378753662,-0.8625001907348633,4,-0.21460957919469914,-1.477611430425908,5.079999923706055,1.0689537239220226,4.927499771118164,1.0,4.894999980926514,-0.21460957919469914
2018,2008-09-29,4.8400001525878915,5.137499809265137,4.804999828338623,5.0,10492.0,-0.02468512653408217,-1.8912979479460803,0.8648643075677899,37.49999580248865,33.85781499269794,0.23811407769462534,0.38648224074542714,0.34018282639329733,0.47616327487063437,12.436086012964912,0.33249998092651367,-0.1606758213571844,-0.34224982261657644,-0.7009495431656578,0.016449897932504953,-0.5215996828911171,-0.16289996234203574,0.4809274995749817,10.21906651352224,-32.808846906707245,0.1793498602745408,9,0.2037496566772452,0.31249976158142,0.3668748140335074,0.26124978065490634,-0.6275000572204599,0,-0.2071281044659543,1.0,4.962500095367432,-1.477611430425908,5.079999923706055,1.0689537239220226,4.927499771118164,-0.2071281044659543
2019,2008-09-30,4.822500228881836,4.832499980926514,4.637499809265137,4.727499961853027,13712.0,-0.0036156866021375134,2.391314082895195,-0.593752235176314,36.823748323164146,34.68137027177068,0.21513936963338764,0.3716466243226284,0.3549830432255039,0.48566174536167583,13.009738885386678,0.2025003433227548,-0.19505394340784932,-0.32712476253509504,-0.6923473025340883,0.0380977774638982,-0.5097360325345921,-0.14451349253559798,0.4674717538515827,36.27457580211454,-7.361277697658444,0.18261126999949678,9,0.11249971389770508,0.24624967575073242,0.386874794960022,0.22374963760375977,-0.5150003433227539,1,-0.19647489557538644,-1.8912979479460803,4.8400001525878915,1.0,4.962500095367432,-1.477611430425908,5.079999923706055,-0.19647489557538644
2020,2008-10-01,4.75,4.800000190734863,4.675000190734863,4.800000190734863,40172.0,-0.015033742963376895,3.999980926586431,-0.526316317823621,28.909093683416188,35.03981952248168,0.24961462568213477,0.4131516941053057,0.4282375708592028,0.5482605763650765,14.28992911009021,0.14750003814697266,-0.21416399225538196,-0.3664999961853024,-0.7510002871360388,0.018000294765434077,-0.5587501416606706,-0.17424985070993415,0.48777420885595646,22.058851028658836,-16.388682519326764,0.19225014547536803,10,0.18499994277954102,0.31874990463256836,0.4668750762939453,0.30124998092651367,-0.44250011444091797,2,-0.1684210425929018,2.391314082895195,4.822500228881836,-1.8912979479460803,4.8400001525878915,1.0,4.962500095367432,-0.1684210425929018
2021,2008-10-02,4.75,4.762499809265137,4.692500114440918,4.75,21124.0,0.0,4.600061036087586,-0.0,24.077667242081077,33.87112412906215,0.22639189697595707,0.3854624112932097,0.4265895836837803,0.5378594772989835,15.874531677064343,0.06999969482421875,-0.22844533600704953,-0.33637499809265137,-0.7370896763410668,0.06433968015576408,-0.5367323372168586,-0.1360176589684441,0.43975225688869113,22.058851028658836,-8.33521770579829,0.20035733912420753,10,0.18499994277954102,0.31874990463256836,0.4706249237060547,0.30499982833862305,-0.4650001525878915,3,-0.15684208117033305,3.999980926586431,4.75,2.391314082895195,4.822500228881836,-1.8912979479460803,4.8400001525878915,-0.15684208117033305
2022,2008-10-03,4.625,4.625,4.625,4.625,3880.0,-0.02631578947368418,1.0,0.0,24.40944467994278,32.702770367494864,0.2993981990072685,0.4828434851916281,0.5527266223690361,0.652224681873248,17.09920481114563,0.125,-0.2390870467865991,-0.42812499999999964,-0.8663056210164166,0.010055621016417327,-0.6472153105082077,-0.2090346894917916,0.5205720610788065,0.0,-25.794316318671726,0.2190903105082083,10,0.26125001907348633,0.4375,0.6143749952316284,0.43249988555908203,-0.3600001335144034,4,-0.1351351351351351,4.600061036087586,4.75,3.999980926586431,4.75,2.391314082895195,4.822500228881836,-0.1351351351351351
2023,2008-10-06,4.497499942779541,4.644999980926514,4.324999809265137,4.525000095367432,11024.0,-0.027567579939558717,1.3925253303100957,-100.0,23.005564221391197,32.0745230313559,0.3583752811577412,0.5829338813838243,0.67708477857422,0.7688393370659554,18.34271810674956,0.32000017166137695,-0.23974229867304953,-0.519250059127808,-1.014432349997504,-0.024067768258111855,-0.766841204562656,-0.2716589136929599,0.5960149121913849,33.990162594369096,10.001779611768278,0.24759114543484784,10,0.23874998092651367,0.41499996185302734,0.7418750524520874,0.559999942779541,-0.2199997901916495,0,-0.08838244429221942,1.0,4.625,4.600061036087586,4.75,3.999980926586431,4.75,-0.08838244429221942
2024,2008-10-07,4.292500019073486,4.497499942779541,4.275000095367432,4.447500228881836,90944.0,-0.04558086188198163,-1.3421029516211205,5.636339991677071,20.84033629608213,30.82706101772174,0.5240302172361089,0.7555937076763861,0.8801226773206778,0.9608529305694447,19.340381241694605,0.22249984741210938,-0.26507075142093495,-0.6791249752044681,-1.2625388337273264,-0.09571111668160981,-0.9708319044658973,-0.38741804594303897,0.7087930304127452,3.3333181956485216,-21.272081968474637,0.29170692926142916,10,0.4187500476837158,0.5950000286102295,0.9468749761581421,0.7649998664855957,-0.15250015258788974,1,-0.01863713997683858,1.3925253303100957,4.497499942779541,1.0,4.625,4.600061036087586,4.75,-0.01863713997683858
2025,2008-10-08,3.9249999523162837,4.0,3.8250000476837163,3.912499904632568,11464.0,-0.08561445896895437,1.1538436709092736,-0.08064535976545796,17.76503843867404,28.1604317417457,0.8206735692014022,1.0779430880045564,1.2391738201664855,1.3130978323749622,20.23986301409149,0.46749997138977006,-0.3060925547539668,-0.9828750491142277,-1.719689445451007,-0.24606065277744849,-1.3512822472826174,-0.6144678509458381,0.9746120835933154,10.66665920681225,-15.437276920696986,0.36840719816838985,10,0.5612500905990605,0.7362500429153447,1.32812511920929,1.1337499618530278,0.37500023841857955,2,0.09745221347507815,-1.3421029516211205,4.292500019073486,1.3925253303100957,4.497499942779541,1.0,4.625,0.09745221347507815
2026,2008-10-09,3.990000009536743,4.175000190734863,3.875,4.019999980926514,13184.0,0.016560524333790294,-1.30769385952927,-2.399988555951859,15.712206116817384,25.4492327560064,0.6535218435057129,0.9564436837673087,1.1646940600385207,1.2335048003295288,21.93486148480587,0.3000001907348633,-0.31580342530212313,-0.8508749961853024,-1.6656437359704412,-0.03610625640016352,-1.2582593660778718,-0.44349062629273295,0.7376741082567149,20.121948205594713,-3.3423455079902666,0.40738436989256954,10,0.4912499189376831,0.6350001096725464,1.2706249952316284,1.0687499046325684,0.30750012397766024,3,0.07957390357480265,1.1538436709092736,3.9249999523162837,-1.3421029516211205,4.292500019073486,1.3925253303100957,4.497499942779541,0.07957390357480265
2027,2008-10-10,3.847500085830689,3.890000104904175,3.6449999809265137,3.890000104904175,8332.0,-0.03571426650763321,10.529412424687813,1.4166686534900392,13.679889775607379,22.802554308575143,0.69423200693867,1.0279983947622315,1.2905437125835895,1.3589979301356814,24.572824659904153,0.3450000286102295,-0.3410235859248365,-0.9148749232292173,-1.7955840642657308,-0.034165782192703276,-1.355229493747474,-0.4745203527109605,0.7357461807452101,20.250010490417523,1.233627951343152,0.44035457051825694,10,0.39124989509582475,0.6849999427795406,1.4499999284744258,1.2112498283386226,0.4275000095367427,4,0.1137101369256921,-1.30769385952927,3.990000009536743,1.1538436709092736,3.9249999523162837,-1.3421029516211205,4.292500019073486,0.1137101369256921
2028,2008-10-13,4.019999980926514,4.150000095367432,3.9249999523162837,4.0,23456.0,0.044834279726489346,-1.6470593185158504,-0.47058757531219286,24.5639503856421,21.44035453773936,0.43938927905420133,0.7975469100179904,1.102812927714357,1.1711200161519377,25.888827817656356,0.3025000095367427,-0.392515321831012,-0.6796250224113463,-1.5850374898213486,0.22578744499865655,-1.1323312561163474,-0.22691878870634508,0.39436195423249565,43.98827176307261,21.634248171742236,0.45270623370500135,10,0.2025001049041748,0.5125000476837158,1.2700001001358032,1.0387499332427979,0.1424999237060547,0,0.06094524545311475,10.529412424687813,3.847500085830689,-1.30769385952927,3.990000009536743,1.1538436709092736,3.9249999523162837,0.06094524545311475
2029,2008-10-14,4.317500114440918,4.375,4.317500114440918,4.317500114440918,9000.0,0.07400500868804416,0.0,0.0,34.63477038670891,22.076540838105217,0.07009256343558068,0.4517338615944322,0.7967710296425308,0.8600152857549714,26.837309556279585,0.35500001907348633,-0.4306944034979381,-0.33674989938735944,-1.222037672643653,0.5485378738689342,-0.7793937860155067,0.1058939872407878,-0.6725001335144043,92.12330355387378,65.34411370856719,0.44264388662814685,10,-0.11375021934509277,0.21499991416931152,0.961249828338623,0.7412497997283936,-0.19250011444091797,1,-0.009264611648587384,-1.6470593185158504,4.019999980926514,10.529412424687813,3.847500085830689,-1.30769385952927,3.990000009536743,-0.009264611648587384
2030,2008-10-15,4.2274999618530265,4.232500076293944,4.127500057220459,4.232500076293944,13856.0,-0.02084543143076345,40.999046347510614,-100.0,27.828351036454166,22.49328348192445,0.0873695788069222,0.49359854733509767,0.87692689870787,0.9361485586498395,28.450938326157786,0.19000005722045898,-0.46088275210996343,-0.3801250576972972,-1.2513726215091703,0.49112250611457586,-0.8157488396032333,0.05549872420863888,-0.5678999805450431,79.79451585026256,54.22513690885921,0.4356237819059364,10,-0.08249998092651278,0.30500006675720304,1.0381250381469735,0.8312499523162851,-0.005000114440917969,2,-0.020697834691186134,0.0,4.317500114440918,-1.6470593185158504,4.019999980926514,10.529412424687813,3.847500085830689,-0.020697834691186134
2031,2008-10-16,3.9375,4.087500095367432,3.9075000286102295,4.050000190734863,13388.0,-0.06859845404372555,-1.0869556804391873,22.499523173755485,25.536993682079157,22.618566704384047,0.2793753123593081,0.7335909810078913,1.1547187033104729,1.21165205898631,29.506389237986863,0.31999993324279696,-0.5003998319608609,-0.6145000100135807,-1.5085837720034272,0.2795837519762663,-1.0615418910085044,-0.16745812901865698,-0.26359201831817636,40.0684947165791,13.224788418595061,0.4470418809949234,10,0.20749998092651367,0.5950000286102295,1.3087499141693115,1.1212499141693115,0.21250009536743164,3,0.09206354050409216,40.999046347510614,4.2274999618530265,0.0,4.317500114440918,-1.6470593185158504,4.019999980926514,0.09206354050409216
2032,2008-10-17,3.875,4.177499771118163,3.875,4.177499771118163,16612.0,-0.015873015873015928,1.0000000000000058,2.6888822955961436,26.289926318712276,22.983495826308612,0.25065924657926075,0.7326460505893326,1.202823665876374,1.2588655681938556,30.598184177741878,0.3024997711181632,-0.5289271940137015,-0.6128750205039974,-1.508071696110064,0.2823216551020691,-1.0604733583070303,-0.16527668270096463,-0.1870701779518127,0.0,-27.75085676451603,0.44759833780303326,10,0.19624996185302734,0.6575000286102295,1.3712499141693115,1.1837499141693115,0.3000001907348633,4,0.10903229251984614,-1.0869556804391873,3.9375,40.999046347510614,4.2274999618530265,0.0,4.317500114440918,0.10903229251984614
2033,2008-10-20,4.042500019073486,4.042500019073486,3.9375,3.9375,3224.0,0.04322581137380288,1.0,-0.3471077637029714,32.151028374969826,24.24023939062947,0.013220322482822233,0.5016727622619079,1.0204827130202974,1.0758999244986276,32.08275093987268,0.16750001907348633,-0.5531638763408662,-0.38874999284744227,-1.243289724727835,0.4657897390329504,-0.8160198587876382,0.03851987309275362,-0.3408287934662626,33.500003814697266,6.545309802604365,0.4272698659401962,10,-0.03250002861022949,0.440000057220459,1.2237498760223389,1.0162498950958252,0.43249988555908203,0,0.05751393325836829,1.0000000000000058,3.875,-1.0869556804391873,3.9375,40.999046347510614,4.2274999618530265,0.05751393325836829
2034,2008-10-21,3.9874999523162837,4.0625,3.9500000476837163,4.050000190734863,2980.0,-0.013605458626517963,1.5714316854722366,-0.5952402577645012,32.41061229293747,25.867525374436518,0.022804447617652546,0.5114200365586554,1.059696752508756,1.1164344908464359,32.42058536771798,0.11249995231628374,-0.5752658483279376,-0.3983750581741341,-1.2455752141082912,0.44882509776002255,-0.8219751361412126,0.025225019792944448,-0.27236215122120466,31.468511414745485,3.733647332056698,0.4236000779670784,10,0.0225000381469731,0.4762499332427983,1.2931250333786015,1.0712499618530278,0.3500001430511479,1,0.043887135901940155,1.0,4.042500019073486,1.0000000000000058,3.875,-1.0869556804391873,3.9375,0.043887135901940155
2035,2008-10-22,4.0,4.047500133514403,3.974999904632568,3.997499942779541,18560.0,0.0031348082340303396,-2.052632635647166,-0.04000076293654247,32.79816754568013,27.765965533199044,0.024654665183289737,0.4488858832291598,1.032922938996042,1.090033458643413,32.77667678783433,0.0725002288818355,-0.5867920685953054,-0.33950002193450945,-1.1630779473237727,0.4840779034547533,-0.7512889846291406,0.07228894076012171,-0.2716649549268224,41.32234531548528,12.337877829973113,0.4117889626946314,10,0.009999990463256836,0.46374988555908203,1.2625000476837158,1.0587499141693115,0.3225002288818368,2,0.03125,1.5714316854722366,3.9874999523162837,1.0,4.042500019073486,1.0000000000000058,3.875,0.03125
2036,2008-10-23,3.962500095367432,4.059999942779541,3.875,3.974999904632568,369348.0,-0.009374976158141979,1.0273979045279962,-4.999809269501839,34.169657390542255,30.042606379302924,0.06464119109786948,0.4199014701621313,1.0549354669886255,1.111756317321675,34.159889124521335,0.18499994277954102,-0.5777937964462261,-0.3211249351501464,-1.0824508412869496,0.4402009709866568,-0.7017878882185475,0.05953801791825519,-0.22123175119571803,28.92567324728738,-3.571252981719045,0.38066295306840153,10,0.16249990463256792,0.4762499332427974,1.2987499237060542,1.0962498188018794,0.36249971389770463,3,0.06561507780116971,-2.052632635647166,4.0,1.5714316854722366,3.9874999523162837,1.0,4.042500019073486,0.06561507780116971
2037,2008-10-24,3.8975000381469727,3.8975000381469727,3.775000095367432,3.875,25728.0,-0.016403799534655206,9.888865341414787,-1.8000305180439213,35.22167875319546,31.226798420142188,0.15363608767844905,0.42269526510736277,1.101519848294867,1.1601617608550194,35.90541142356549,0.1875,-0.5265128705401292,-0.33287498950958216,-1.0414229922515421,0.3756730132323778,-0.6871489908805621,0.02139901186139781,-0.1435570608586927,42.608689883253554,9.875138867823004,0.3542740013709801,10,0.17750000953674316,0.5412499904632568,1.3424999713897705,1.1612498760223389,0.42500019073486417,4,0.06478513271304731,1.0273979045279962,3.962500095367432,-2.052632635647166,4.0,1.5714316854722366,3.9874999523162837,0.06478513271304731
2038,2008-10-27,3.837500095367432,3.849999904632568,3.75,3.7999999523162837,16920.0,-0.015394468811363193,2.2000091553083934,1.6666701987878154,37.931037971916965,31.593050374054187,0.20677007722160168,0.42555814872839415,1.1407377036247417,1.2054447952426366,36.97743136386791,0.14750003814697266,-0.47685635155464823,-0.3427499294280998,-1.0103692495953855,0.32486939073918597,-0.6765595895117431,-0.008940269344456908,0.5374999046325679,28.000030517578267,-8.10329013885459,0.3338096600836429,10,0.15374994277954013,0.6012499332427974,1.402499914169311,1.2212498188018794,0.40749979019164995,0,0.0879479054019714,9.888865341414787,3.8975000381469727,1.0273979045279962,3.962500095367432,-2.052632635647166,4.0,0.0879479054019714
2039,2008-10-28,3.875,4.0,3.7999999523162837,3.807499885559082,14388.0,0.009771961876388513,-3.8484871253937105,1.7999961853172437,48.39228456045814,33.87793187672129,0.11164079446103692,0.33037269468862984,1.0821405954974104,1.1534563009015883,37.13057141967382,0.20000004768371626,-0.402945589125582,-0.25787501335144025,-0.8653639455339572,0.34961391883107673,-0.5616194794426983,0.04586945273981824,0.4874999999999998,40.32258808799031,0.9603216018966663,0.3037444660912584,10,0.08874988555908159,0.5212500095367432,1.3650000095367432,1.1837499141693115,0.36999988555908203,1,0.15483868506646936,2.2000091553083934,3.837500095367432,9.888865341414787,3.8975000381469727,1.0273979045279962,3.962500095367432,0.15483868506646936
2040,2008-10-29,3.9500000476837163,4.125,3.934999942779541,4.125,13948.0,0.019354851015152663,1.1714298170443445,-2.5925874906398723,48.72204599391296,36.454048800258384,-0.0076686373689831555,0.20276133347458414,0.9869634526763815,1.0662525876938473,37.0800552639183,0.25,-0.36556007245928956,-0.14287496805191013,-0.6806194428189731,0.39486950671515286,-0.41174720543544163,0.12599726933162136,0.4002499523162837,53.333346048991004,11.06071437786639,0.2688722373835316,10,0.013749837875365323,0.4462499618530269,1.227499961853027,1.1087498664855953,0.287500143051147,2,0.09810127671034996,-3.8484871253937105,3.875,2.2000091553083934,3.837500095367432,9.888865341414787,3.8975000381469727,0.09810127671034996
2041,2008-10-30,4.005000114440918,4.112500190734863,3.990000009536743,4.0,34108.0,0.013924067365379766,-8.799977111903717,-0.02857209030480809,55.32994948431398,39.68071804088079,-0.058208087755091675,0.09390032914130408,0.9078990515854048,1.0012406776852796,37.02680915233479,0.16250014305114702,-0.3659555122907987,-0.05062490701675415,-0.491129601426497,0.3898797873929891,-0.27087725422162556,0.16962744018811726,0.3332448855590817,68.00003051757812,21.99398801990465,0.22025234720487155,10,-0.06750011444091797,0.3912498950958252,1.1724998950958252,1.0537497997283936,0.2024998664855957,3,0.0792759314278424,1.1714298170443445,3.9500000476837163,-3.8484871253937105,3.875,2.2000091553083934,3.837500095367432,0.0792759314278424
2042,2008-10-31,4.0,4.050000190734863,4.0,4.0,2488.0,-0.001248467989523605,0.0,0.0,49.23664219388702,41.57911957631603,-0.03756210243530589,0.05236079280808603,0.8857821255285856,0.9962978251704602,36.69168293259699,0.05000019073486328,-0.34630427798102215,-0.02437502145767212,-0.37413760540282226,0.325387562487478,-0.1992563134302472,0.15050627051490295,0.3264800999999995,66.66666666666666,19.56246413976166,0.17488129197257513,10,-0.0625,0.39625000953674316,1.152500033378601,1.0587499141693115,0.19999980926513672,4,0.08124995231628418,-8.799977111903717,4.005000114440918,1.1714298170443445,3.9500000476837163,-3.8484871253937105,3.875,0.08124995231628418
2043,2008-11-03,4.099999904632568,4.125,4.0324997901916495,4.0625,3004.0,0.02499997615814209,1.1142882055138867,100.0,40.224711347479435,42.44735280459848,-0.14365472779962385,-0.08321204070411081,0.7582203677228527,0.8851988730498999,35.19436805858865,0.125,-0.2909912961911565,0.09549988508224505,-0.1779026433475206,0.3689024135120107,-0.04120137913263733,0.23220114929712787,0.21495059336743072,92.30766409248,48.79552809516989,0.1367012642148827,11,-0.16249990463256836,0.29124999046325684,1.043125033378601,1.0262501239776611,0.09750032424926847,0,0.05426837303041565,0.0,4.0,-8.799977111903717,4.005000114440918,1.1714298170443445,3.9500000476837163,0.05426837303041565
2044,2008-11-04,4.212500095367432,4.425000190734863,4.099999904632568,4.099999904632568,14544.0,0.027439071549184568,-4.777773068282965,3.00001271568989,49.33921306340297,44.285246751012124,-0.24684010071879037,-0.21292995454850105,0.6183331589945231,0.7653744837101524,33.1096368145722,0.3250002861022949,-0.22881332871281934,0.2120000720024109,-0.04554195708509834,0.4695421010899201,0.08322905745865672,0.3407710865461655,-0.46250009536743164,56.63265554371573,16.978414893629513,0.12877101454375453,11,-0.125,0.02624988555908203,0.8856247663497925,0.9399998188018799,-0.03749990463256836,1,0.007715083550357882,1.1142882055138867,4.099999904632568,0.0,4.0,-8.799977111903717,4.005000114440918,0.007715083550357882
2045,2008-11-05,4.307499885559082,4.307499885559082,4.255000114440918,4.255000114440918,2076.0,0.022551878466690933,1.0,0.4666638409697792,69.68084377851828,48.23093412745391,-0.3281415136111443,-0.29281743189215526,0.4960826124510538,0.6610137271608174,29.927630005024376,0.09499979019165039,-0.1854486717512942,0.2878748655319212,-0.0009670523540421527,0.5767167834178846,0.14345390658893908,0.4322958244749029,-0.543999881744385,72.98844684336673,32.00744026922452,0.14442095894298176,11,-0.2199997901916504,-0.08499979972839355,0.6943750381469727,0.7612500190734863,-0.13249969482421875,2,-0.014509576705859395,-4.777773068282965,4.212500095367432,1.1142882055138867,4.099999904632568,0.0,4.0,-0.014509576705859395
2046,2008-11-06,4.307499885559082,4.372499942779541,4.1550002098083505,4.2224998474121085,4904.0,0.0,1.023251894040197,1.619055404178037,74.64386651603505,52.61117721221387,-0.30626368577011753,-0.28228440840794367,0.46810882661316633,0.6511585537967441,27.769889503883014,0.21749973297119052,-0.13663650325242038,0.2719998717308041,-0.04364311201839133,0.5876428554799995,0.11417837985620594,0.4298213636054018,-0.5307698780059815,72.35288177809691,25.106252010020526,0.15782149187459774,11,-0.2199997901916504,-0.10374999046325684,0.6943750381469727,0.7612500190734863,-0.2325000762939453,3,-0.016250655063020036,1.0,4.307499885559082,-4.777773068282965,4.212500095367432,1.1142882055138867,4.099999904632568,-0.016250655063020036
2047,2008-11-07,4.2849998474121085,4.307499885559082,4.25,4.2899999618530265,4132.0,-0.005223456470052401,1.8749970197647914,-0.05882484937562348,66.55288758231535,55.79138272448035,-0.24922497135714927,-0.23750441268137212,0.46171627100055623,0.6662869391762838,25.02275251990388,0.05749988555908203,-0.08736879307335865,0.22762484550476003,-0.09374745363720649,0.5489971446467266,0.06693869593377677,0.3883109950757433,-0.4953044361953727,64.33115912009345,14.711759672602497,0.16068614957098318,11,-0.17249977588653476,-0.13999986648559481,0.7168750762939462,0.7837500572204599,-0.1099996566772452,4,-0.01808631721011622,1.023251894040197,4.307499885559082,1.0,4.307499885559082,-4.777773068282965,4.212500095367432,-0.01808631721011622
2048,2008-11-10,4.264999866485597,4.324999809265137,4.125,4.2849998474121085,9184.0,-0.004667440289079727,3.0,3.9999046347507416,69.89246723752692,58.180291910821325,-0.18126936549117278,-0.20891998439025183,0.45304327961951163,0.6805204372238745,23.731482666514804,0.19999980926513672,-0.038363826844894255,0.1953748703002942,-0.13843587961857384,0.5291856202191627,0.028469495340860185,0.36228024525972824,-0.4625983596784984,50.7691743388478,-1.0988424308219535,0.16690537495943417,11,-0.08499979972839444,-0.11999988555908292,0.7093751430511466,0.7975001335144034,-0.08999967575073331,0,-0.015240342146603747,1.8749970197647914,4.2849998474121085,1.023251894040197,4.307499885559082,1.0,4.307499885559082,-0.015240342146603747
2049,2008-11-11,4.2775001525878915,4.2800002098083505,4.150000095367432,4.257500171661377,1860.0,0.002930899529569153,9.399969482537623,-1.0000000000001332,69.89247752884276,60.53256208136908,-0.1460270458925068,-0.23670669251105192,0.4110211331858853,0.6624674006369604,23.414844703192934,0.13000011444091886,0.015302342821415849,0.20987515449523997,-0.11811094475076267,0.5378612537412426,0.04588210487223865,0.3738682041182413,-0.4626466721022382,61.61623751312543,8.066679652580675,0.1639930496230012,11,-0.07000005245208829,-0.20625019073486417,0.54687476158142,0.6349997520446768,-0.10750007629394709,1,-0.01870249464693874,3.0,4.264999866485597,1.8749970197647914,4.2849998474121085,1.023251894040197,4.307499885559082,-0.01870249464693874
2050,2008-11-12,4.139999866485597,4.400000095367432,4.139999866485597,4.269999980926514,8104.0,-0.032145010215629544,-3.000000000000041,-6.500011920939991,61.12850377881953,61.176845891869704,0.023757361571287383,-0.11183146131042498,0.5188079868800406,0.7927606533112783,22.38743310719284,0.26000022888183505,0.06497825599088003,0.07674987316131698,-0.24452259371521912,0.3980223400378531,-0.08388636027695107,0.23738610659958503,-0.31294345179495897,5.454495012285378,-49.09439386210573,0.16063623343826794,11,0.07250022888183505,-0.10499978065490811,0.6593751907348624,0.7475001811981192,0.005000114440917081,2,0.008454184873918358,9.399969482537623,4.2775001525878915,3.0,4.264999866485597,1.8749970197647914,4.2849998474121085,0.008454184873918358
2051,2008-11-13,4.300000190734863,4.400000095367432,4.074999809265137,4.2175002098083505,3780.0,0.03864742256262188,1.3008886900893755,-0.6346146792355916,72.54900598917574,63.76710853579066,-0.10057287465690301,-0.25642897208328286,0.33227509478183936,0.6235364308444495,20.897937756009714,0.3250002861022949,0.09422581185316847,0.21862518787384033,-0.11349503959940854,0.5507454153470892,0.052565074137215895,0.38468530161046477,-0.46098490052334107,69.23082566115248,12.627477454774876,0.16606011373662435,11,-0.07125020027160645,-0.2650001049041748,0.27374982833862305,0.36249983310699463,-0.18250036239624023,3,-0.02906976615241441,-3.000000000000041,4.139999866485597,9.399969482537623,4.2775001525878915,3.0,4.264999866485597,-0.02906976615241441
2052,2008-11-14,4.297500133514403,4.300000190734863,4.1475000381469735,4.300000190734863,4880.0,-0.0005814086301313415,120.99732977303,-0.03030373089039632,77.54487974580894,67.91379391338283,-0.05747902302130825,-0.23257771480888056,0.3096813592663894,0.6163850666301913,19.72337709029385,0.15250015258788974,0.12025535973383228,0.19500012397766042,-0.13559340232672756,0.5255936502820489,0.029703360825465985,0.3602968871298544,-0.4467651452924142,68.46157796280646,7.899712305696411,0.16529676315219413,11,-0.04750013351440341,-0.26250004768371493,0.2556248903274545,0.3649998903274545,-0.1725001335144034,4,-0.05177436121853263,1.3008886900893755,4.300000190734863,-3.000000000000041,4.139999866485597,9.399969482537623,4.2775001525878915,-0.05177436121853263
2053,2008-11-17,4.275000095367432,4.275000095367432,4.207499980926514,4.275000095367432,8480.0,-0.005235610808130842,1.0,-0.0,74.39021624535454,70.69723871137745,-0.008431297894006207,-0.202129549462569,0.3084042393381985,0.6317991176535509,18.485341706703252,0.09000015258788974,0.13181542210453845,0.1608750820159912,-0.17710369176329976,0.4988538557952822,-0.008114304873654277,0.3298644689056367,-0.412779803095185,61.53849539669148,-1.5180898902543376,0.1689893868896454,11,-0.03750014305114746,-0.1875,0.11062490940093994,0.2974998950958252,-0.1550002098083496,0,-0.02339179003549785,120.99732977303,4.297500133514403,1.3008886900893755,4.300000190734863,-3.000000000000041,4.139999866485597,-0.02339179003549785
2054,2008-11-18,4.162499904632568,4.275000095367432,4.114999771118163,4.275000095367432,7360.0,-0.0263158335029684,1.8444453863434227,-100.0,62.39064388491309,69.88721650097688,0.10753940985660382,-0.07994542558582296,0.3962969054852703,0.7376049029546081,17.423621811008694,0.16000032424926847,0.15416862952522248,0.039624893665314076,-0.29357832221737734,0.3728281095480055,-0.1269767142760312,0.20622650160665978,-0.2890240143910696,26.923082566115248,-35.819982459773215,0.1666016079413456,11,0.07500004768371582,-0.07499980926513672,0.21500015258789062,0.4100000858306885,-0.06500005722045987,1,0.003003071805090629,1.0,4.275000095367432,120.99732977303,4.297500133514403,1.3008886900893755,4.300000190734863,0.003003071805090629
2055,2008-11-19,4.125,4.262499809265137,4.112500190734863,4.262499809265137,8888.0,-0.00900898630432001,1.1818156597007885,1.2222184546263721,57.142840923927565,67.94265810185382,0.1301119390733776,-0.03436245892038503,0.408085001588832,0.7658091428509799,16.308553620835138,0.14999961853027344,0.18243433300472045,-0.004125010967254816,-0.33227478962661205,0.32402476769210287,-0.16819990029693344,0.1599498783624238,-0.24049362374863392,15.384660528921982,-44.764576135872254,0.16407488932967879,11,0.11249995231628418,-0.03749990463256836,0.24312496185302734,0.44749999046325684,-0.04250001907348633,2,0.010909109404592554,1.8444453863434227,4.162499904632568,1.0,4.275000095367432,120.99732977303,4.297500133514403,0.010909109404592554
2056,2008-11-20,4.2224998474121085,4.247499942779541,4.012499809265137,4.025000095367432,3548.0,0.02363632664535964,-1.1123576723522717,-1.4363638255224345,61.93027598747388,67.42903459131588,0.021553428420409304,-0.1174044386882338,0.28128524716776493,0.661561939682052,15.021792990691369,0.2350001335144043,0.19335735127868503,0.08037484884262014,-0.24050086767528356,0.4012505653605234,-0.08006300941633171,0.240812707101572,-0.3271835948710726,73.04339461166403,13.151869074986372,0.1604378582589517,11,-0.016249895095824307,-0.13499975204467685,0.1162501573562631,0.35000014305114835,-0.1724996566772452,3,-0.018354024697737503,1.1818156597007885,4.125,1.8444453863434227,4.162499904632568,1.0,4.275000095367432,-0.018354024697737503
2057,2008-11-21,4.150000095367432,4.2224998474121085,4.099999904632568,4.2224998474121085,5944.0,-0.017169864929447054,2.3793203238558096,-0.36708781299267923,52.76243938113435,65.52569816282782,0.08145553794440819,-0.026370108087983013,0.32021771696885537,0.7285407226661711,13.406378781650577,0.12249994277954013,0.17117662824945157,-0.004749906063080012,-0.30425780169214356,0.29475798956598354,-0.15450385387761134,0.14500404175145132,-0.24409016406251904,52.38100428153888,-3.2692301193062008,0.1497539478145317,11,0.05624985694885254,-0.0625,0.18874990940093994,0.4224998950958252,-0.0650000572204581,4,-0.007831389465529859,-1.1123576723522717,4.2224998474121085,1.1818156597007885,4.125,1.8444453863434227,4.162499904632568,-0.007831389465529859
2058,2008-11-24,4.175000190734863,4.175000190734863,4.137499809265137,4.175000190734863,296.0,0.006024119227211244,1.0,-0.0,47.70642951010339,63.06058171630122,0.04732293832572765,-0.026128754200787974,0.2658426593032379,0.6980291450338987,11.639381202648313,0.03750038146972656,0.144127082275058,0.0033751845359804022,-0.25624636366787357,0.26299673273983437,-0.12643558956594614,0.13318595863790694,-0.2587084542413516,61.90483975564166,6.115370274973898,0.12981077410192696,11,0.0312497615814209,-0.08750009536743164,0.12687480449676514,0.39749979972839355,-0.0950002670288077,0,-0.011976093042061042,2.3793203238558096,4.150000095367432,-1.1123576723522717,4.2224998474121085,1.1818156597007885,4.125,-0.011976093042061042
2059,2008-11-25,4.474999904632568,4.474999904632568,4.132500171661377,4.175000190734863,52052.0,0.07185621561490296,1.2833337306980108,100.0,58.19070585387855,62.73415972464112,-0.24777101905255172,-0.29394388418334927,-0.0590397398910838,0.3947254155131006,10.198235622639812,0.3424997329711914,0.1368573291121029,0.2733749032020567,0.01947237536277413,0.5272774310413393,0.14642363928241586,0.40032616712169755,-0.5485339990542295,100.0,44.469924142536826,0.12695126391964126,11,-0.23125004768371582,-0.3624999523162842,-0.22874987125396729,0.09750008583068848,-0.41499996185302734,1,-0.07932961489138501,1.0,4.175000190734863,2.3793203238558096,4.150000095367432,-1.1123576723522717,4.2224998474121085,-0.07932961489138501
2060,2008-11-26,4.337500095367432,4.474999904632568,4.224999904632568,4.474999904632568,15340.0,-0.03072621501573558,2.636368680598423,-0.4583331346509946,51.293112130281756,60.37239374031956,-0.08863000025595191,-0.1327302039087721,0.053562063928443315,0.527050245872303,9.286432576730817,0.25,0.12536925499539464,0.11650009155273455,-0.11467765016477571,0.3476778332702448,0.0009112206939789758,0.23208896241149013,-0.3890928298269234,70.27031764049681,16.171405088336833,0.11558887085875524,11,-0.0937502384185791,-0.22500014305114746,-0.10062515735626221,0.2349998950958252,-0.23000001907348722,2,-0.055331468052680854,1.2833337306980108,4.474999904632568,1.0,4.175000190734863,2.3793203238558096,4.150000095367432,-0.055331468052680854
2061,2008-11-27,4.322500228881837,4.337500095367432,4.25,4.337500095367432,11720.0,-0.0034581823990309513,10.666783227898401,0.10909008940274983,51.62691438198611,57.4926198110059,-0.07834128381596628,-0.09773536999976429,0.046522442525739116,0.5366156161958004,8.325354561221912,0.08750009536743164,0.11207619645253253,0.08562521934509348,-0.1258662171406586,0.29711665583084557,-0.020120498897782113,0.19137093758796908,-0.35302925777764615,59.33341979980492,6.259118901165351,0.10574571824287586,11,-0.07875037193298429,-0.21000027656555265,-0.08562529087066739,0.24999976158142,-0.21000003814697354,3,-0.055523478368307067,2.636368680598423,4.337500095367432,1.2833337306980108,4.474999904632568,1.0,4.175000190734863,-0.055523478368307067
2062,2008-11-28,4.324999809265137,4.324999809265137,4.257500171661377,4.257500171661377,9036.0,0.0005782718914850715,1.0,-4.500015894713685,52.643169862876704,55.07628132406392,-0.08552352316414336,-0.07867192359487696,0.018092449494341523,0.5282417298829287,7.312338695527242,0.06749963760375977,0.11556520764146683,0.0718748092651369,-0.11098892947312855,0.25473854800340234,-0.01955706010399627,0.16330667863427006,-0.335307680819811,56.20431757240273,2.721180899975394,0.09143186936913283,11,-0.08124995231628418,-0.21249985694885254,-0.04312479496002197,0.24750018119812012,-0.20749998092651367,4,-0.06358372963188608,10.666783227898401,4.322500228881837,2.636368680598423,4.337500095367432,1.2833337306980108,4.474999904632568,-0.06358372963188608
2063,2008-12-01,4.322500228881837,4.3474998474121085,4.197500228881837,4.324999809265137,2888.0,-0.0005779376863659369,5.315819061577852,-0.037031019306697215,52.00000508626734,53.921765901992174,-0.08445926333534981,-0.061817934477118364,-0.00646623358133791,0.5245134007864829,6.522767188744245,0.14999961853027166,0.0930921819888777,0.0582502126693738,-0.11202897345365148,0.22852939879239909,-0.02688938039213884,0.14338980573088644,-0.3133957893890216,55.4745125119386,2.895398769460158,0.08513959306151254,12,-0.07875037193298429,-0.21000027656555265,-0.06562519073486417,0.24999976158142,-0.22000026702881037,0,-0.05494509616169552,1.0,4.324999809265137,10.666783227898401,4.322500228881837,2.636368680598423,4.337500095367432,-0.05494509616169552
2064,2008-12-02,4.244999885559082,4.247499942779541,4.150000095367432,4.175000190734863,1916.0,-0.017929517459575273,1.6000025431379779,-28.00457840519881,54.92958250968784,53.67584830040999,0.006676493599158562,0.01922787467844067,0.05154402741638986,0.5962698937419146,6.839181845031568,0.17250013351440519,0.06410520090241256,-0.020875120162964222,-0.1896889118366989,0.14793867151077045,-0.10528201599983156,0.06353177567390311,-0.21725962746067662,29.230721829177757,-28.098600679520285,0.08440689583686718,12,-0.0012500286102294922,-0.10749995708465576,-0.029999852180480957,0.3275001049041748,-0.20749998092651367,1,-0.038869250012075196,5.315819061577852,4.322500228881837,1.0,4.324999809265137,10.666783227898401,4.322500228881837,-0.038869250012075196
2065,2008-12-03,4.244999885559082,4.247499942779541,4.167500019073486,4.247499942779541,3532.0,0.0,62.99847415601755,-0.03571525885558583,46.961305007587235,52.012629302644804,0.028483958318717306,0.015078537554642502,0.03060437614266931,0.595058292019889,7.172695942518915,0.07999992370605469,0.03916147197789588,-0.017750120162963512,-0.18563089537145494,0.15013065504552792,-0.10169050776720923,0.0661902674412822,-0.19936924159931024,48.10121998034726,-7.403628029555911,0.08394038760424594,12,0.04250001907348633,-0.039999961853027344,-0.06499993801116943,0.3275001049041748,-0.23749971389770508,2,-0.043580670852050196,1.6000025431379779,4.244999885559082,5.315819061577852,4.322500228881837,1.0,4.324999809265137,-0.043580670852050196
2066,2008-12-04,4.237500190734863,4.242499828338623,4.175000190734863,4.199999809265137,1936.0,-0.0017667126092821839,1.8421105467103018,-14.999809269502194,46.703294112098874,51.33939093941864,0.042840337379423055,0.017987365838820324,0.011729254449023507,0.5953027935716646,7.392850351743154,0.06999969482421875,0.033637637139212195,-0.021749830245971324,-0.1886180658783525,0.14511840538640985,-0.10518394806216236,0.06168428757021971,-0.1746947763481792,44.30390137788024,-9.16701076856512,0.08343411781619063,12,0.06624984741210938,-0.0050002336502075195,-0.057500243186950684,0.33499979972839355,-0.23750019073486328,3,-0.030678491702527677,62.99847415601755,4.244999885559082,1.6000025431379779,4.244999885559082,5.315819061577852,4.322500228881837,-0.030678491702527677
2067,2008-12-05,4.207499980926514,4.2175002098083505,4.087500095367432,4.212500095367432,9200.0,-0.007079695211328563,16.332951872335787,-0.13333502873709374,46.32151399018986,51.18551143720603,0.09147413869305687,0.04414723509666807,0.01825020129395405,0.6176001102687527,7.813229013494233,0.15000009536743164,0.03656987116575827,-0.047875046730041504,-0.21582146043874584,0.12007136697866283,-0.13184825358439412,0.03609816012431111,-0.12820678692999454,46.15384615384631,-6.036466117479073,0.08397320685435221,12,0.07375001907348633,0.029999971389770508,-0.04062497615814209,0.36500000953674316,-0.1574997901916504,4,-0.022578678698111587,1.8421105467103018,4.237500190734863,62.99847415601755,4.244999885559082,1.6000025431379779,4.244999885559082,-0.022578678698111587
2068,2008-12-08,4.199999809265137,4.25,4.077499866485597,4.25,0.0,-0.00178257200127796,5.8999790192450385,9.999809269502194,52.30769050191528,50.53184306476567,0.11498537677723064,0.04904251926736691,0.0056490092920054025,0.6161578788565274,7.659680391026924,0.1725001335144034,0.026022278843957025,-0.05212521553039551,-0.22179425363641414,0.11754382257562312,-0.13695973458340482,0.03270930352261381,0.27500009536743164,71.01440461743853,14.982382907765356,0.08483451905300914,12,0.07625007629394531,0.04375004768371582,-0.03312480449676514,0.3725001811981201,-0.09999990463256836,0,-0.01964285349359296,16.332951872335787,4.207499980926514,1.8421105467103018,4.237500190734863,62.99847415601755,4.244999885559082,-0.01964285349359296
2069,2008-12-09,4.197500228881837,4.199999809265137,4.125,4.199999809265137,17436.0,-0.0005951382135269689,59.0099198779092,0.04999141696387627,54.662404663018044,50.90620890173636,0.08267635110032145,0.047686307829429175,-0.011832104744539329,0.6099689900276735,7.497833810203222,0.07499980926513672,0.03186879800285958,-0.050624799728392844,-0.22154243989134148,0.12029284043455579,-0.13608361980986672,0.03483402035308103,0.26954967498779236,69.5653736327227,8.045080223888661,0.08545882008147422,12,0.014999628067015713,0.04624962806701571,-0.03312528133392423,0.37499976158142,-0.11000013351440519,1,-0.02263258173880245,5.8999790192450385,4.199999809265137,16.332951872335787,4.207499980926514,1.8421105467103018,4.237500190734863,-0.02263258173880245
2070,2008-12-10,4.175000190734863,4.175000190734863,4.125,4.175000190734863,9328.0,-0.0053603423275970785,1.0,-0.0,46.61923399079317,50.34979996938159,0.08906816821463615,0.07688485404722556,-0.007648915403488665,0.6257170840149557,7.907538494980796,0.07250022888183683,0.04165445854477223,-0.07487485408782923,-0.24180120328006627,0.0920514951044078,-0.1583380286839473,0.008588320508288838,0.28425871238708567,56.52188335328193,-3.3945478252730794,0.08346317459611831,12,0.03749966621398926,0.06874966621398926,-0.011875152587890625,0.39749979972839355,-0.06500005722045987,2,-0.03293419875942394,59.0099198779092,4.197500228881837,5.8999790192450385,4.199999809265137,16.332951872335787,4.207499980926514,-0.03293419875942394
2071,2008-12-11,4.175000190734863,4.204999923706056,4.122499942779541,4.204999923706056,10156.0,0.0,4.500047684139989,-100.0,51.98413869783826,50.276574284377325,0.07369475933895231,0.0706629363687874,-0.02634341795254791,0.617699059675914,7.971392563983601,0.08249998092651456,0.01542580186942466,-0.06862485408782959,-0.23700312014471692,0.09975341196905774,-0.15281398711627325,0.015564278940614074,0.2766235316543586,56.52188335328193,-4.168128463270982,0.08418913302844357,12,0.03749966621398926,0.06874966621398926,-0.020000100135803223,0.39749979972839355,-0.05000019073486328,3,-0.04011976321467037,1.0,4.175000190734863,59.0099198779092,4.197500228881837,5.8999790192450385,4.199999809265137,-0.04011976321467037
2072,2008-12-12,4.074999809265137,4.1475000381469735,4.074999809265137,4.137499809265137,13796.0,-0.023952186084122085,-1.3200073242187784,2.083351877165593,42.90776400246195,49.26632527506561,0.15030998729671907,0.16141531878660764,0.05744474779065456,0.711134161233014,8.157610686326311,0.10000038146972656,0.0035494015459889283,-0.15750021934509295,-0.3397233431029214,0.024722904412735502,-0.24861178122400762,-0.06638865746617828,0.36914143600601257,0.0,-58.03565031592861,0.09111156187891438,12,0.08750009536743164,0.16875004768371582,0.0706251859664917,0.4975001811981201,0.07500028610229492,4,-0.01840486203081859,4.500047684139989,4.175000190734863,1.0,4.175000190734863,59.0099198779092,4.197500228881837,-0.01840486203081859
2073,2008-12-15,4.175000190734863,4.175000190734863,4.099999904632568,4.172500133514403,1088.0,0.024539972061436766,58.99885561701316,-0.04000091552735796,20.29703671459896,45.41826463116685,0.030381326793739838,0.056432388177994675,-0.05382976021941488,0.6036862181361604,8.273631442587853,0.10000038146972656,-0.006551093922694484,-0.05249984264373797,-0.23529970103783882,0.13030001575036287,-0.14389977184078795,0.03890008655331201,0.2543753970960454,76.92330264460938,23.196354304717204,0.09139992919705042,12,-0.012500286102294922,0.06874966621398926,-0.04625016450881958,0.39749979972839355,-0.10000038146972656,0,-0.02994011839266486,-1.3200073242187784,4.074999809265137,4.500047684139989,4.175000190734863,1.0,4.175000190734863,-0.02994011839266486
2074,2008-12-16,4.175000190734863,4.175000190734863,4.1024999618530265,4.1024999618530265,7392.0,0.0,1.0000000000000244,28.999427808496634,27.891159110578158,43.29935953149917,0.02168842497226464,0.06051977538109288,-0.058727563460472254,0.5979593546692143,7.965826074061411,0.07250022888183683,-0.019457612511704525,-0.05312485694885272,-0.23507244799770088,0.12882273409999545,-0.1440986524732768,0.03784893857557137,0.24020036595341487,76.92330264460938,24.24431761334118,0.0909737955244242,12,-0.012500286102294922,0.06874966621398926,-0.012500166893005371,0.39749979972839355,0.004999637603759766,1,-0.017964139563091508,58.99885561701316,4.175000190734863,-1.3200073242187784,4.074999809265137,4.500047684139989,4.175000190734863,-0.017964139563091508
2075,2008-12-17,4.170000076293944,4.172500133514403,4.170000076293944,4.172500133514403,4144.0,-0.0011976321467038753,1.0,-0.034483439004498274,28.671311882112292,41.29580595038956,0.016685691714617867,0.07279634587796036,-0.04693689796412226,0.5960676056065735,7.629844516949061,0.005000114440918857,-0.0327389897384629,-0.06037497520446866,-0.23801499230958,0.11726504190064269,-0.1491949837570239,0.028445033348086568,0.2315924504974083,73.07706415288001,20.362425296102153,0.0888200085525556,12,-0.007500171661376065,0.07374978065490811,-0.03062504529952914,0.4024999141693124,-0.012500286102294922,2,-0.019784167725923396,1.0000000000000244,4.175000190734863,58.99885561701316,4.175000190734863,-1.3200073242187784,4.074999809265137,-0.019784167725923396
2076,2008-12-18,4.144999980926514,4.144999980926514,4.0949997901916495,4.125,3748.0,-0.00599522659712981,4.000023841880736,-7.999809269502194,26.315848913126672,39.07295427516031,0.03037949666248707,0.09664783368390584,-0.017392215097177477,0.6131621427081306,7.0252700375743355,0.07500028610229492,-0.04572314159477742,-0.08150007724761998,-0.2631981824642482,0.10019802796900823,-0.17234912985593454,0.009348975360694567,0.24352883716379026,69.99990463293216,16.994415523554594,0.0908490526083143,12,0.017499923706054688,0.09874987602233887,-0.021249890327453613,0.42750000953674316,0.022500038146972656,3,-0.008443871549617454,1.0,4.170000076293944,1.0000000000000244,4.175000190734863,58.99885561701316,4.175000190734863,-0.008443871549617454
2077,2008-12-19,4.117499828338623,4.119999885559082,4.0,4.0,14340.0,-0.006634536239911837,-1.04255422762413,5.874997019764919,24.69138128142842,36.00447547288399,0.048914432903704785,0.12815908915862018,0.01902057166098281,0.62988198726541,6.617692763823458,0.14499998092651367,-0.050341692124868054,-0.10737521648407,-0.2925030239796982,0.07775259101155818,-0.19993912023188365,-0.014811312736256355,0.2584878293986739,67.14268587092168,13.852617196888836,0.09256390374781409,12,-0.014999866485595703,0.12000012397766113,0.01437520980834961,0.4537501335144043,0.04750013351440341,4,0.001821535391393958,4.000023841880736,4.144999980926514,1.0,4.170000076293944,1.0000000000000244,4.175000190734863,0.001821535391393958
2078,2008-12-22,4.125,4.125,4.002500057220459,4.050000190734863,5660.0,0.001821535391393958,2.2666734483679414,0.6382971815839134,32.0896223460888,33.49638854878074,0.033141966659675504,0.12302871120367254,0.015142908021587687,0.6114159205330747,6.1705354470156015,0.12249994277954102,-0.05465064288325383,-0.09737503528594971,-0.2866428610155971,0.09189279044369769,-0.1920089481507734,-0.0027411224211260077,0.22842839827305905,71.42849357769168,14.47151718002285,0.09463391286482375,12,-0.022500038146972656,0.11249995231628418,0.01750004291534424,0.4100000858306885,0.0,0,0.006060629179983401,-1.04255422762413,4.117499828338623,4.000023841880736,4.144999980926514,1.0,4.170000076293944,0.006060629179983401
2079,2008-12-23,4.119999885559082,4.119999885559082,4.074999809265137,4.079999923706056,1176.0,-0.0012121489553740261,1.2500059604701619,0.5333341810459808,31.617706869518145,31.829552201972408,0.029047172946016886,0.105477348020111,0.014191331154719933,0.6070661250401983,6.755864518792241,0.05000019073486328,-0.05697838590352511,-0.08462514877319371,-0.23715888468629043,0.067908587139903,-0.16089201672974163,-0.008358280816645802,0.21222280881759303,69.56509720559856,11.013372757894942,0.07626686795654822,12,-0.017499923706054688,0.11750006675720215,0.04250013828277588,0.41250014305114746,0.03000020980834961,1,-0.010922348918424474,2.2666734483679414,4.125,-1.04255422762413,4.117499828338623,4.000023841880736,4.144999980926514,-0.010922348918424474
2080,2008-12-29,4.0974998474121085,4.112500190734863,4.0,4.112500190734863,12200.0,-0.005461174459212459,13.99968211583699,-0.37500894070527335,30.28172230191855,29.418172602425773,0.0440276613314845,0.11496983075813372,0.03325693242106542,0.6199505757114281,7.5507341865299695,0.11999988555908203,-0.06643722841476762,-0.09512517452240044,-0.24127296251133945,0.05102261346653858,-0.16819906851686994,-0.022051280527930928,0.2147894853019663,67.24128292232095,6.6027972267239505,0.07307389399446945,12,-0.009999752044676846,0.1400001049041757,0.06500017642974942,0.435000181198121,0.03999996185302823,0,0.02013422428279532,1.2500059604701619,4.119999885559082,2.2666734483679414,4.125,-1.04255422762413,4.117499828338623,0.02013422428279532
2081,2008-12-30,4.082499980926514,4.112500190734863,4.082499980926514,4.112500190734863,1080.0,-0.003660736313405466,1.0,1.9999682115835804,31.617706869518145,28.16372180987646,0.04975922261905996,0.11706980880098872,0.05392624750732633,0.6257487784405686,8.38855959881078,0.03000020980834961,-0.07914823504391766,-0.09812502861022931,-0.23867734890282666,0.04242729168236803,-0.168401188756528,-0.027848868463930643,0.2110519918247169,65.99998474121094,3.383498247450632,0.07027616014629882,12,0.005000114440917969,0.1549999713897705,0.08000004291534424,0.4500000476837158,0.06750011444091797,1,0.018371049507785786,13.99968211583699,4.0974998474121085,1.2500059604701619,4.119999885559082,2.2666734483679414,4.125,0.018371049507785786
2082,2009-01-02,4.050000190734863,4.087500095367432,4.050000190734863,4.087500095367432,1004.0,-0.007960756973298122,1.0,1.2499880791544147,29.45214785319193,29.180956380831237,0.08754631775127475,0.1348234420430483,0.09384959771541723,0.648165736519088,9.347702503059807,0.03749990463256836,-0.08437303152635955,-0.11687483787536657,-0.25164447055829076,0.017894794807557624,-0.18425965421682822,-0.049490021533904915,0.22593866365129323,40.000152587890625,-20.66367801594521,0.06738481634146207,1,0.03749990463256836,0.1874997615814209,0.09687483310699463,0.4824998378753662,0.11999988555908114,4,0.029012301927151984,1.0,4.082499980926514,13.99968211583699,4.0974998474121085,1.2500059604701619,4.119999885559082,0.029012301927151984
2083,2009-01-05,4.0850000381469735,4.122499942779541,4.045000076293944,4.107500076293944,6032.0,0.00864193722562745,1.952388737511387,0.6000025431379306,35.84906792063536,30.06516847083759,0.042954503773412256,0.0855021155084108,0.06143321693170556,0.6021463509154685,10.518944758959654,0.07749986648559659,-0.0939783591698955,-0.0699999809265126,-0.1878201383189566,0.0478201764659314,-0.1289100596227346,-0.011089902230290605,0.1743824849760136,69.38781865387907,9.443081137024244,0.05891007869622179,1,0.001250028610228604,0.15249991416931064,0.061874985694884366,0.44749999046325595,0.027500152587889737,0,0.01958382446976481,1.0,4.050000190734863,1.0,4.082499980926514,13.99968211583699,4.0974998474121085,0.01958382446976481
2084,2009-01-06,4.079999923706056,4.122499942779541,4.017499923706056,4.017499923706056,2524.0,-0.0012240182115607068,-2.360000610351534,-2.7777730682831847,37.50000000000014,31.046133817269574,0.036947048520002745,0.0816956167194034,0.0707850495323159,0.5959859792151798,11.543314450687335,0.10500001907348544,-0.08864644920364828,-0.06675009727477921,-0.18109154257191573,0.047591348022357316,-0.12392081992334791,-0.009579374626210502,0.16381964802955196,65.30609067306156,4.724798618816763,0.05717072264856827,1,-0.00749993324279874,0.1575000286102286,0.06687510013580233,0.4525001049041739,0.02250003814697088,1,0.011029430670446816,1.952388737511387,4.0850000381469735,1.0,4.050000190734863,1.0,4.082499980926514,0.011029430670446816
2085,2009-01-07,4.059999942779541,4.162499904632568,4.059999942779541,4.135000228881837,28440.0,-0.004901956201104007,-1.733321889285192,-1.200004577636733,35.625006705505015,32.080484683089395,0.04436840425411681,0.09183359018206794,0.09459109454326864,0.6054341432808421,12.456648096215064,0.10249996185302734,-0.0787355065157973,-0.07750008106231654,-0.18825122958614315,0.033251067461510075,-0.13287565532422985,-0.022124506800403232,0.16919045465192983,29.310361837236936,-30.471436590446427,0.055375574261913474,1,0.021250009536743164,0.17750000953674316,0.11812496185302734,0.4225001335144043,0.01999998092651456,2,0.022167525580375935,-2.360000610351534,4.079999923706056,1.952388737511387,4.0850000381469735,1.0,4.050000190734863,0.022167525580375935
2086,2009-01-08,4.107500076293944,4.107500076293944,4.0,4.0949997901916495,10016.0,0.011699540439373601,16.199618539004245,-0.16666984556892617,54.67628663404499,35.41214083338012,-0.010069397164749638,0.035937336697320355,0.05273637257801145,0.5473117746369036,13.573465576367335,0.10750007629394442,-0.07640530562201775,-0.023499941825867232,-0.12435689342555545,0.07735700977382098,-0.07392841762571134,0.026928533973976876,0.10793889729163819,66.15393192815398,-1.1407099745787264,0.05042847579984414,1,-0.026250123977660245,0.06624984741211026,0.07062482833862394,0.3562498092651376,-0.007500171661376065,3,0.007303647574916194,-1.733321889285192,4.059999942779541,-2.360000610351534,4.079999923706056,1.952388737511387,4.0850000381469735,0.007303647574916194
2087,2009-01-09,4.112500190734863,4.150000095367432,4.057499885559082,4.150000095367432,23224.0,0.0012173132922812524,3.933357069287794,-2.9999237078008774,37.62378855291096,36.02704818969369,-0.017716355981649556,0.02472270385370301,0.055651634325663224,0.5306925522347576,14.037550158694923,0.09250020980834961,-0.07454043277726363,-0.013749837875366211,-0.10818036767923545,0.08068069192850302,-0.06096510277730083,0.033465427026568406,0.0900124444355841,69.23092723607415,3.0239475053719502,0.04721526490193481,1,-0.0312502384185791,0.061249732971191406,0.06562471389770508,0.35124969482421875,-0.02500009536743164,4,0.009118517420875216,16.199618539004245,4.107500076293944,-1.733321889285192,4.059999942779541,-2.360000610351534,4.079999923706056,0.009118517420875216
2088,2009-01-12,4.117499828338623,4.144999980926514,4.050000190734863,4.112500190734863,46244.0,0.0012157172940741034,2.1666626930198922,-0.13332400849408085,38.834888531287056,36.82895726322357,-0.026699515411712227,0.013940192160952769,0.06072294046768256,0.5133462344998652,14.78222006109336,0.09499979019165039,-0.06918081830772316,-0.004625201225280762,-0.09246904242082277,0.08321863997026124,-0.04854712182305132,0.0392967193724898,0.07286204872159718,72.30762910557034,7.148184545345089,0.04392192059777081,1,-0.03624987602233887,0.05625009536743164,0.06062507629394531,0.32125020027160645,-0.17999982833862305,0,0.01275051612485556,3.933357069287794,4.112500190734863,16.199618539004245,4.107500076293944,-1.733321889285192,4.059999942779541,0.01275051612485556
2089,2009-01-13,4.1024999618530265,4.112500190734863,4.074999809265137,4.112500190734863,2996.0,-0.003642954975337287,6.499904634751097,-2.00019074868878,37.38315258080395,37.61800507198861,-0.01614040253587401,0.022617571456094332,0.0846181730168567,0.5156271762854159,15.567132850338128,0.04250001907348633,-0.060492753090376716,-0.014875054359436923,-0.09553814465298949,0.06578803593411564,-0.05520659950621276,0.025456490787338915,0.07644020258358086,63.07693662023438,-1.0363280464813585,0.040331545146776275,1,-0.021250009536742276,0.022500038146973544,0.0756249427795419,0.33625006675720304,-0.17750000953674272,1,0.0024375939000178537,2.1666626930198922,4.117499828338623,3.933357069287794,4.112500190734863,16.199618539004245,4.107500076293944,0.0024375939000178537
2090,2009-01-14,4.037499904632568,4.125,4.037499904632568,4.125,3164.0,-0.015844011657491608,1.0,8.749809269501416,32.52030629239209,37.718293896752385,0.044090171097503905,0.0809380126520054,0.15552384751580473,0.5676407243211576,16.50090713478797,0.08750009536743164,-0.05923405058185516,-0.07300009727478063,-0.1563763445825579,0.010376150032996634,-0.11468822092866926,-0.031311973620892,0.13070384993784234,24.999920527190827,-36.783751372871606,0.04168812365388882,1,0.04375004768371582,0.08750009536743164,0.15312498807907104,0.40125012397766113,-0.18750000000000044,2,0.01609908575994723,6.499904634751097,4.1024999618530265,2.1666626930198922,4.117499828338623,3.933357069287794,4.112500190734863,0.01609908575994723
2091,2009-01-15,4.007500171661377,4.074999809265137,4.002500057220459,4.074999809265137,960.0,-0.007430274595615516,1.148152334395332,0.7714235889722671,32.25808932559738,38.0300651714641,0.06965762060153846,0.10302795088858474,0.18942927146986932,0.5823118471419999,17.820594151587756,0.07249975204467773,-0.058362275212402004,-0.09462482929229754,-0.18414515485763694,-0.005104503726958143,-0.13938499207496768,-0.0498646665096274,0.15061135763480937,3.389907218827789,-55.331701762441824,0.04476016278266988,1,0.07374978065490723,0.11749982833862305,0.23874974250793457,0.3887498378753662,-0.28250026702880904,3,0.01809101657870249,1.0,4.037499904632568,6.499904634751097,4.1024999618530265,2.1666626930198922,4.117499828338623,0.01809101657870249
2092,2009-01-16,4.0,4.047500133514403,4.0,4.025000095367432,1968.0,-0.0018715337093216933,-2.799996185317215,0.37037377169620717,29.838674944163927,37.362243729633946,0.07746574179992471,0.11027509303116556,0.2009897016462494,0.573046716935087,18.877729365110774,0.04750013351440341,-0.055353315654809165,-0.0983750104904173,-0.19835233686779308,0.0016023158869580278,-0.1483636736791052,-0.048386347301729415,0.14862483753841538,0.0,-54.75494181341695,0.04998866318868776,1,0.08124995231628418,0.125,0.2681249976158142,0.39625000953674316,-0.3499999046325679,4,0.02499997615814209,1.148152334395332,4.007500171661377,1.0,4.037499904632568,6.499904634751097,4.1024999618530265,0.02499997615814209
2093,2009-01-19,4.050000190734863,4.074999809265137,3.9874999523162837,4.037499904632568,11804.0,0.01250004768371582,1.8000167847960409,-0.5000095367067844,40.14087533983091,37.65567432294847,0.024561633521999582,0.05315536218585404,0.15249070071070747,0.5058828393625818,20.087295839030656,0.08749985694885298,-0.05101763429057282,-0.04212481975555438,-0.13745352249600185,0.05320388298489309,-0.08978917112577811,0.005539531614669357,0.08970715655124728,45.45470308660938,-7.120058009605309,0.04766435137022367,1,0.02499973773956299,0.06874978542327881,0.2093747854232788,0.3462498188018799,-0.47750020027160645,0,0.009259235275681288,-2.799996185317215,4.0,1.148152334395332,4.007500171661377,1.0,4.037499904632568,0.009259235275681288
2094,2009-01-20,4.099999904632568,4.1475000381469735,4.050000190734863,4.050000190734863,14096.0,0.012345607788387003,-2.9000162125561832,3.999885561701316,50.32680553356639,39.289207526066406,-0.024923731657152004,-0.002899962744534079,0.10097735666538821,0.43855651150119623,21.035125257870025,0.09749984741211026,-0.04115798151327077,0.01162490844726527,-0.07552696594845898,0.09877678284298952,-0.031951028750596855,0.055200845645127394,-0.11249995231628462,70.31243247914925,18.783525773005657,0.04357593719786224,1,-0.03124988079071045,-0.0037499666213989258,0.15999996662139893,0.2962501049041748,-0.5274999141693115,1,-0.0396341240030178,1.8000167847960409,4.050000190734863,-2.799996185317215,4.0,1.148152334395332,4.007500171661377,-0.0396341240030178
2095,2009-01-21,4.087500095367432,4.087500095367432,4.0,4.087500095367432,6860.0,-0.0030487340380210837,1.0,0.0,50.6579112478605,38.84272137204591,-0.009066202532159728,0.00326990105840963,0.10872448339181595,0.43328152388722074,22.193482298845822,0.09999990463256836,-0.03614899998082688,0.0032500982284542346,-0.07498864995443899,0.08148884641134746,-0.03586927586299282,0.04236947231990129,-0.1000001430511479,62.50005587932426,12.272820544544807,0.03911937409144669,1,-0.01875007152557373,0.008749842643737793,0.1406247615814209,0.30374979972839355,-0.5425000190734863,2,-0.03975538575162785,-2.9000162125561832,4.099999904632568,1.8000167847960409,4.050000190734863,-2.799996185317215,4.0,-0.03975538575162785
2096,2009-01-22,4.110000133514403,4.170000076293944,4.0625,4.170000076293944,6476.0,0.005504596360125458,2.5833392938034656,-100.0,58.10811333277473,41.11875745869743,-0.03483788941589072,-0.023174868728698783,0.08163522509685794,0.39287724227958254,22.494955462593342,0.10750007629394442,-0.03109699334641025,0.02750012874603147,-0.04646635396784937,0.10146661145991231,-0.009483112610908506,0.06448337010297145,-0.11930017948150606,67.12334135899796,14.95792777072377,0.03698324135694029,1,-0.03125011920928955,-0.013750195503233975,0.11812472343444913,0.12874984741211026,-0.6450002193450919,3,-0.06326039426658436,1.0,4.087500095367432,-2.9000162125561832,4.099999904632568,1.8000167847960409,4.050000190734863,-0.06326039426658436
2097,2009-01-23,4.125,4.175000190734863,4.087500095367432,4.175000190734863,35084.0,0.0036496024326817533,2.4999904632932157,0.8333373069801079,55.71428960684017,42.99424646709222,-0.05350479374292583,-0.039615118846766606,0.06285117289891051,0.3598386696239064,22.135657566631508,0.08750009536743164,-0.02252995613718145,0.04212498664855957,-0.032660168084379215,0.11691014138149836,0.004732409282090622,0.07951756401502852,-0.12712804107666065,73.33326551657935,22.381955865012642,0.03739257736646927,1,-0.04374992847442627,-0.04374992847442627,0.10312485694885254,0.09750008583068848,-0.7000000476837163,4,-0.09696972008907445,2.5833392938034656,4.110000133514403,1.0,4.087500095367432,-2.9000162125561832,4.099999904632568,-0.09696972008907445
2098,2009-01-26,4.150000095367432,4.150000095367432,4.099999904632568,4.099999904632568,11420.0,0.006060629179983401,1.0,-1.0,59.45949777368228,45.44717371074537,-0.0820369699777368,-0.066031718618218,0.03492413120680471,0.31728103889698644,21.8072383299331,0.05000019073486328,-0.02583131315712972,0.06587507724761998,-0.01261850800437525,0.14436866249961522,0.026628284621621923,0.10512186987361805,-0.14150044253540095,85.71424678884584,35.067691187075724,0.03924679262599779,1,-0.06875002384185791,-0.06875002384185791,0.05312478542327881,0.053749799728393555,-0.7499999999999996,0,-0.12048192494215615,2.4999904632932157,4.125,2.5833392938034656,4.110000133514403,1.0,4.087500095367432,-0.12048192494215615
2099,2009-01-27,4.074999809265137,4.224999904632568,4.074999809265137,4.195000171661377,54468.0,-0.018072357681633844,-1.4999940395535227,-2.399998092658643,51.7646913627342,47.585438718561164,-0.012681396061001493,0.005717560219695272,0.10566263057746639,0.3739098327546966,21.44216810522747,0.15000009536743164,-0.02563363834198462,-0.00687520503997785,-0.08359879213117427,0.06984838205121857,-0.04523699858557606,0.03148658850562036,-0.05651012415893586,33.33326269076144,-19.18549550057736,0.03836179354559819,1,0.03125011920928955,0.03125011920928955,0.12812507152557373,0.07000017166137695,-0.7374997138977046,1,-0.12331284474158,1.0,4.150000095367432,2.4999904632932157,4.125,2.5833392938034656,4.110000133514403,-0.12331284474158
2100,2009-01-28,4.179999828338623,4.25,4.074999809265137,4.074999809265137,34472.0,0.025766877052301407,-2.333336360870296,-0.8749975164806345,57.51293390982096,50.39153256125267,-0.1065465813335722,-0.09779907320096104,0.001965788731979501,0.2519603272025943,20.635350776319918,0.17500019073486328,-0.023694675884608607,0.0939998149871828,0.005735918507410176,0.18226371146695497,0.04986786674729693,0.13813176322706866,-0.14498932567031275,62.66657511393229,11.38213088433097,0.044131948239886136,1,-0.06124985218048096,-0.06124985218048096,0.023125052452087402,-0.034999847412109375,-0.904999732971191,2,-0.14533489541238143,-1.4999940395535227,4.074999809265137,1.0,4.150000095367432,2.4999904632932157,4.125,-0.14533489541238143
2101,2009-01-29,4.1574997901916495,4.25,4.125,4.247499942779541,30076.0,-0.005382784466744006,1.631571550469307,-0.8571441546587066,54.499964237178936,53.13167581603212,-0.06764509467989388,-0.07314218187153365,0.020376342560314065,0.25816599572210386,19.7849320364136,0.125,-0.020475138794942005,0.06774978637695206,-0.026085082627615108,0.16158465538151923,0.020832351874668475,0.11466722087923564,-0.10099033779017041,47.14279486215283,-1.7942285790109551,0.04691743450228348,1,-0.03874981403350741,-0.03874981403350741,0.04562509059906095,-0.08624982833862216,-0.939999818801879,3,-0.1473240516674733,-2.333336360870296,4.179999828338623,-1.4999940395535227,4.074999809265137,1.0,4.150000095367432,-0.1473240516674733
2102,2009-01-30,4.167500019073486,4.179999828338623,4.099999904632568,4.099999904632568,35076.0,0.002405346815754328,-1.3703640910439536,-0.7499999999999926,54.95051281228104,54.7771910907488,-0.057425704385166476,-0.07788128570904185,0.006399113232848919,0.23276207119234638,18.564777157619574,0.07999992370605469,-0.009127243696198661,0.07187502384185773,-0.026102819298016833,0.16985286698173274,0.02288610227192045,0.12086394541179502,-0.09250020980834961,52.85720513784666,6.592348892217252,0.04898892156993747,1,-0.04250001907348633,-0.04875004291534424,0.03562486171722412,-0.10750007629394531,-1.0750000476837158,4,-0.16856631114313803,1.631571550469307,4.1574997901916495,-2.333336360870296,4.179999828338623,-1.4999940395535227,4.074999809265137,-0.16856631114313803
2103,2009-02-02,4.1649999618530265,4.167500019073486,4.125,4.137499809265137,5428.0,-0.0005998937514140046,1.6153643005956748,0.40740897723899844,56.345173733211446,55.44589866848713,-0.04123358160328916,-0.07281373281205106,0.005536476444927274,0.2207253792741648,17.694269655774526,0.04250001907348633,0.005716911148881287,0.0653749704360953,-0.03720067167731145,0.16795061254950205,0.014087149379391484,0.11666279149279912,-0.07250013351440376,51.42860256892282,6.989204112506677,0.05128782105670345,2,-0.039999961853026456,-0.046249985694884366,0.004999995231629306,-0.10500001907348544,-1.002500057220458,0,-0.17767107234438329,-1.3703640910439536,4.167500019073486,1.631571550469307,4.1574997901916495,-2.333336360870296,4.179999828338623,-0.17767107234438329
2104,2009-02-03,4.125,4.167500019073486,4.125,4.167500019073486,21156.0,-0.00960383246563834,1.0,-1.5454466638924067,59.35829476988916,56.41260794871254,0.0030011875834592416,-0.03085138812028365,0.04526638204466682,0.2462874244113653,16.58033610626556,0.04250001907348633,0.022494355770533048,0.02312500476837176,-0.0796121341329652,0.12586214366970916,-0.028243564682297162,0.07449357421904068,-0.02500009536743164,28.571506422308325,-17.569791767894948,0.05136856945066866,2,0.03125,-0.00625002384185791,0.04499995708465576,-0.06500005722045898,-0.9649999141693115,1,-0.17575755263819826,1.6153643005956748,4.1649999618530265,-1.3703640910439536,4.167500019073486,1.631571550469307,4.1574997901916495,-0.17575755263819826
2105,2009-02-04,4.150000095367432,4.1599998474121085,4.074999809265137,4.125,12476.0,0.006060629179983401,2.7778130993632613,-0.5882372740634362,65.40537809789114,57.223415144836586,-0.013634787763887601,-0.05139840746500823,0.02149008470819247,0.20676838012380117,15.874569540622845,0.08500003814697177,0.03396458780638589,0.043625092506408336,-0.05927329630270428,0.14652348131552095,-0.007824101898147973,0.09507428691096464,0.09999990463256836,42.85725963346248,-8.332752619804332,0.05144919440455615,2,0.012499809265136719,-0.03125011920928955,0.01999986171722412,-0.03750014305114746,-1.0199999809265137,2,-0.19578312803100373,1.0,4.125,1.6153643005956748,4.1649999618530265,-1.3703640910439536,4.167500019073486,-0.19578312803100373
2106,2009-02-05,4.137499809265137,4.137499809265137,4.099999904632568,4.099999904632568,16000.0,-0.0030121170638643946,1.0,1.4999904632932155,64.70584035413388,58.222476338980336,0.003549856871758905,-0.03850979736839477,0.0319509541010774,0.20245389835386263,14.689063133515134,0.05000019073486328,0.03759407957107186,0.0296248197555542,-0.07421296981343506,0.13346260932454346,-0.022294075028940874,0.08154371454004927,0.10900018692016644,59.52379871117751,1.781817572737502,0.05191889478449472,2,0.02500009536743164,-0.01874983310699463,0.02500021457672119,-0.02499985694885254,-1.0849997997283936,3,-0.20845915496269074,2.7778130993632613,4.150000095367432,1.0,4.125,1.6153643005956748,4.1649999618530265,-0.20845915496269074
2107,2009-02-06,4.150000095367432,4.150000095367432,4.099999904632568,4.125,15900.0,0.0030212173241199736,3.0,0.6666709052299633,61.62787474065091,58.46340711308796,-0.005622494160594016,-0.05065367846478974,0.01985169863751768,0.1716436990527832,13.876718816459272,0.05000019073486328,0.04277353966654296,0.040250110626220525,-0.06527981128870941,0.14578003254115046,-0.012514850331243998,0.09301507158368505,0.09306989707946833,81.08120647259868,20.88505277006452,0.05276496095746489,2,0.012499809265136719,-0.03125011920928955,0.01249992847442627,-0.03750014305114746,-0.9999999999999996,4,-0.22469881989125584,1.0,4.137499809265137,2.7778130993632613,4.150000095367432,1.0,4.125,-0.22469881989125584
2108,2009-02-09,4.170000076293944,4.170000076293944,4.125,4.125,8004.0,0.004819272401665353,1.0000000000000395,1.7999961853172508,58.74999850988766,59.23955235166056,-0.02512979626331724,-0.07011356464885488,-0.00031253284340770904,0.13553953546051467,12.964845232968925,0.045000076293944424,0.04379194171861389,0.05762507915496773,-0.051274566242524244,0.1665247245524597,0.003175256456221298,0.11207490185371416,0.06970851248932064,100.0,39.38637103545604,0.05444982269874605,2,-0.007500171661376065,-0.051250100135802334,-0.007500052452086514,-0.057500123977660245,-0.9975001811981192,0,-0.25839330580103825,3.0,4.150000095367432,1.0,4.137499809265137,2.7778130993632613,4.150000095367432,-0.25839330580103825
2109,2009-02-10,4.112500190734863,4.167500019073486,4.0625,4.167500019073486,23280.0,-0.013788941128793364,2.8181944287906506,-1.2222163353537308,52.80899237598246,58.716892181234066,0.042743905580511665,-0.012465169322609881,0.04668019487035835,0.17723574696290356,12.189890622236668,0.10750007629394442,0.04372715739436828,-0.0003748178482059217,-0.10917534006950103,0.10842570437308918,-0.05477507895885303,0.054025443262441186,0.12391422245803962,46.51177232483493,-13.290560329729793,0.0544002611106475,2,0.04374980926513672,0.006249785423278809,0.04937481880187988,-2.384185791015625e-07,-0.8625001907348633,1,-0.23100309836886335,1.0000000000000395,4.170000076293944,3.0,4.150000095367432,1.0,4.137499809265137,-0.23100309836886335
2110,2009-02-11,4.1024999618530265,4.1024999618530265,4.050000190734863,4.099999904632568,17928.0,-0.0024316664846281144,40.99885561704229,-0.045455727699107336,49.13293077007038,58.12055512933312,0.045365329557943035,0.0027978286434189314,0.050273135542355796,0.17225157450520356,11.121093643053667,0.0625,0.03956516057733772,-0.013625049591065697,-0.11667676343201361,0.08942666424988222,-0.06515090651153965,0.03790080732940826,0.12695787481216048,43.749850988245534,-14.50156635854787,0.05152585692047413,2,0.012500047683716708,0.016250014305115634,0.05250000953674405,0.009999990463257724,-0.6649999618530265,2,-0.2297379365718818,2.8181944287906506,4.112500190734863,1.0000000000000395,4.170000076293944,3.0,4.150000095367432,-0.2297379365718818
2111,2009-02-12,4.079999923706056,4.099999904632568,4.054999828338623,4.074999809265137,11180.0,-0.0054844700441649685,1.0,2.000000000001066,44.88637225684106,57.002317289839795,0.06226359604940335,0.032683559384693694,0.06645589317969947,0.1812406309641208,9.721199969415458,0.04750013351440341,0.043984947026488364,-0.03975007534026975,-0.13115573005458714,0.05165557937404763,-0.08545290269742889,0.005952752016889384,0.13869045420331183,24.999801317662197,-30.04908099089365,0.04570282735715889,2,0.03000020980834872,0.038750052452086514,0.0793750286102286,0.032500028610228604,-0.5924999713897718,3,-0.2328430948602097,40.99885561704229,4.1024999618530265,2.8181944287906506,4.112500190734863,1.0000000000000395,4.170000076293944,-0.2328430948602097
2112,2009-02-13,4.099999904632568,4.099999904632568,4.0,4.054999828338623,19220.0,0.004901956201103452,3.444432670707413,8.999809269500595,44.25286978330832,55.658727962072774,0.03540501169453503,0.02167050346375987,0.04016020335495618,0.14599233901623077,8.456974536104402,0.09999990463256836,0.03741043478954964,-0.024750089645385387,-0.09763966012416248,0.0481394808333917,-0.06119487488477393,0.011694695594003157,0.1085690620463291,58.823446914023805,7.337367670805428,0.03644478523938844,2,-0.014999866485595703,0.01875007152557373,0.027500033378601074,0.01250004768371582,-0.47499990463256836,4,-0.25548778523439974,1.0,4.079999923706056,40.99885561704229,4.1024999618530265,2.8181944287906506,4.112500190734863,-0.25548778523439974
2113,2009-02-16,4.087500095367432,4.099999904632568,4.007500171661377,4.099999904632568,11968.0,-0.0030487340380210837,13.800183108262761,-0.2777730682829653,51.67788671400465,54.80534928919671,0.0399573044390813,0.03912997218988412,0.04616983224200588,0.14273691611560047,7.510252487882021,0.0924997329711914,0.03341111627987026,-0.0391248941421507,-0.10556193952862092,0.027312151244319516,-0.07234341683538581,-0.005906371448915593,0.1043833539771537,52.2388569574092,-1.47967393177683,0.033218522693235025,2,-0.0025000572204589844,0.03124988079071045,0.03999984264373779,0.02499985694885254,-0.4025001525878906,0,-0.22935779281388036,3.444432670707413,4.099999904632568,1.0,4.079999923706056,40.99885561704229,4.1024999618530265,-0.22935779281388036
2114,2009-02-17,3.9375,4.014999866485597,3.9375,4.014999866485597,13992.0,-0.0366972701817021,1.0,6.200083924620503,20.95817205615117,49.8667708401145,0.17943278300381316,0.18586096739057645,0.19030136951107668,0.28042039084393444,7.713465048962402,0.15000009536743164,0.023990103857703282,-0.1809999942779541,-0.28831653571202587,-0.07368345284388234,-0.23465826499498998,-0.12734172356091822,0.23903277339701834,0.0,-50.41436265009416,0.05365827071703583,2,0.11625003814697266,0.15625,0.18999993801116943,0.17499995231628418,-0.315000057220459,1,-0.1942857409280444,13.800183108262761,4.087500095367432,3.444432670707413,4.099999904632568,1.0,4.079999923706056,-0.1942857409280444
2115,2009-02-18,3.9249999523162837,3.9249999523162837,3.875,3.902499914169312,3072.0,-0.0031746152847533793,3.444432670707549,-0.29032357302387635,21.472481296619392,45.06306427816845,0.1750706929154,0.19559074698936074,0.1966666104951229,0.2798871609722968,7.670888552494095,0.0625,0.01251072810719478,-0.185375034809113,-0.3229219247987385,-0.047828144819487495,-0.25414847980392574,-0.11660158981430024,0.2276295437410325,22.222210448460043,-27.424299852506376,0.06877344499481264,2,0.09750008583068892,0.13750004768371626,0.17812502384185835,0.18750000000000044,-0.24000000953674272,2,-0.17197451223354587,1.0,3.9375,13.800183108262761,4.087500095367432,3.444432670707413,4.099999904632568,-0.17197451223354587
2116,2009-02-19,3.849999904632568,3.9375,3.8450000286102295,3.9375,3428.0,-0.019108292635635737,1.1142827559522837,-3.888886534141656,16.40216125444769,40.03798500192364,0.22909154645088892,0.26362994733700473,0.26477563251790537,0.33885050045773335,8.665843552413257,0.09249997138977051,-0.0005931143266648675,-0.24737507104873702,-0.4275977316425146,-0.06715241045495945,-0.3374864013456258,-0.15726374075184824,0.26931405189787005,1.9607366483191608,-45.326569093516135,0.09011133029688889,2,0.1575001478195195,0.19750010967254683,0.2531250715255742,0.28750002384185835,-0.24999999999999956,3,-0.10714283502610522,3.444432670707549,3.9249999523162837,1.0,3.9375,13.800183108262761,4.087500095367432,-0.10714283502610522
2117,2009-02-20,3.724999904632568,3.837500095367432,3.650000095367432,3.837500095367432,27148.0,-0.03246753327177798,2.333327681939532,1.2857150642230868,13.025251501233555,34.95745755651763,0.3212480258260819,0.37642599835411206,0.3822571623112805,0.4488002527624251,10.203212189994378,0.19999980926513583,-0.023750300150779502,-0.3523750662803651,-0.5969718484879185,-0.10777828407281209,-0.4746734573841418,-0.23007667517658836,0.3559101019890405,16.666631345380537,-28.85355927229911,0.12229839110377655,2,0.18375015258789107,0.2250001430511479,0.3781250715255742,0.48000001907348677,-0.1324999332427974,4,-0.06375837809308915,1.1142827559522837,3.849999904632568,3.444432670707549,3.9249999523162837,1.0,3.9375,-0.06375837809308915
2118,2009-02-23,3.650000095367432,3.724999904632568,3.625,3.677500009536743,6688.0,-0.02013417749940416,-1.5806392070362496,0.24444326707073544,12.301630251731737,30.456639542711994,0.3517154140176655,0.4343139362904407,0.4489537724070849,0.5101168758178996,11.866944671698533,0.09999990463256792,-0.04988466356943899,-0.40237487554550144,-0.7098453391369364,-0.09490441195406607,-0.5561101073412194,-0.24863964374978353,0.36196432545350854,6.410283057970069,-39.54965011219157,0.1537352317957177,2,0.21374988555908114,0.2874999046325679,0.45312488079071,0.5824998617172237,0.03249979019164995,0,-0.006849341017596711,2.333327681939532,3.724999904632568,1.1142827559522837,3.849999904632568,3.444432670707549,3.9249999523162837,-0.006849341017596711
2119,2009-02-24,3.572499990463257,3.625,3.5,3.625,7604.0,-0.021232904898424,3.7619038968942013,1.9090972143953562,7.6923372510796355,25.852129151713022,0.3850535793470633,0.49775810267374787,0.5171595074471043,0.5736236446586958,13.864454069229492,0.15000009536743208,-0.0793689257968957,-0.45474998950958234,-0.8292528089963191,-0.08024717002284554,-0.6420013992529512,-0.26749857976621394,0.3698108346099147,16.571426391601562,-28.55075279328561,0.18725140974336849,2,0.22749996185302734,0.30250000953674316,0.5243749618530273,0.6587499380111694,0.17750000953674316,1,0.03149053957077719,-1.5806392070362496,3.650000095367432,2.333327681939532,3.724999904632568,1.1142827559522837,3.849999904632568,0.03149053957077719
2120,2009-02-25,3.572499990463257,3.5999999046325684,3.5125000476837163,3.5999999046325684,5156.0,0.0,5.363645821592955,0.5238077937884024,7.835854223120322,21.73540492574405,0.337453715645756,0.47422599077481653,0.508398862264972,0.5606458674207904,15.71857090994994,0.0874998569488521,-0.11186975758100992,-0.4243749976158142,-0.8426951854092941,-0.006054809822334306,-0.6335350915125542,-0.21521490371907426,0.2813486695952805,16.571426391601562,-25.624895511588413,0.2091600938967399,2,0.22749996185302734,0.30250000953674316,0.5099999904632568,0.6587499380111694,0.3250000476837158,2,0.013995787949547589,3.7619038968942013,3.572499990463257,-1.5806392070362496,3.650000095367432,2.333327681939532,3.724999904632568,0.013995787949547589
2121,2009-02-26,3.5450000762939453,3.5499999523162837,3.5,3.5499999523162837,4760.0,-0.007697666687955795,19.000476848985304,0.18181424100290558,5.839410977279343,17.467242836185278,0.3141157075886234,0.4779931534731423,0.5266379543211288,0.5748763407351474,17.690675808008944,0.07249999046325684,-0.14141518228332384,-0.4212499260902405,-0.8779759793200892,0.035476127139607794,-0.6496129527051648,-0.19288689947531612,0.23807885175288446,13.33335217133918,-22.955179290978187,0.22836302661492414,2,0.25499987602233887,0.3299999237060547,0.5374999046325684,0.686249852180481,0.37499999999999956,3,0.039492204082532956,5.363645821592955,3.572499990463257,3.7619038968942013,3.572499990463257,-1.5806392070362496,3.650000095367432,0.039492204082532956
2122,2009-02-27,3.4649999141693115,3.602499961853028,3.4375,3.4749999046325684,64124.0,-0.022567041016334333,-4.076936055958845,2.0000476848983704,2.684560751443925,12.023539951456307,0.3291859838189497,0.5298299455326481,0.5994805517763382,0.64300304457075,20.15811213034706,0.1649999618530278,-0.1736965059118356,-0.4661250829696657,-0.9638924199578156,0.031642254018484195,-0.7150087514637402,-0.21724141447559076,0.2614632282681524,9.565190710048096,-17.893266789570763,0.24888366849407492,2,0.26125001907348677,0.3787500858306885,0.6225000619888306,0.7662500143051147,0.49750018119812056,4,0.03896103717382671,19.000476848985304,3.5450000762939453,5.363645821592955,3.572499990463257,3.7619038968942013,3.572499990463257,0.03896103717382671
2123,2009-03-02,3.4249999523162837,3.4725000858306885,3.375,3.4725000858306885,4892.0,-0.011544000820738032,3.105255232645686,4.75001788141053,2.749137514882605,10.000313891315358,0.2965085506710454,0.5391931481474495,0.6284867680224857,0.672812220990052,22.835929081696943,0.09750008583068848,-0.20682630629935295,-0.46912504434585633,-1.0024371559039973,0.06418706721228462,-0.7357811001249268,-0.20246898856678586,0.2436705616336874,19.999980926513494,-4.839817828706906,0.2666560557790704,3,0.23125004768371626,0.38750004768371626,0.65625011920929,0.8062499761581425,0.5250000953674325,0,0.048905115738821836,-4.076936055958845,3.4649999141693115,19.000476848985304,3.5450000762939453,5.363645821592955,3.572499990463257,0.048905115738821836
2124,2009-03-03,3.400000095367432,3.4200000762939453,3.3299999237060547,3.4200000762939453,4256.0,-0.007299228407855796,8.000023841880648,0.4210510465291239,2.693600747526588,7.913771608082821,0.26512685686826076,0.5344968538499208,0.641975711623505,0.6906457249600417,25.709756872692928,0.09500002861022905,-0.24609457717787375,-0.45787490606307957,-1.0227369753781432,0.1069871632519841,-0.7403059407206114,-0.17544387140554774,0.2099363157925449,25.688132793443042,3.106473841488164,0.2824310346575318,3,0.23374986648559526,0.38999986648559526,0.6812499761581416,0.8312498331069942,0.4375,1,0.08308817125521895,3.105255232645686,3.4249999523162837,-4.076936055958845,3.4649999141693115,19.000476848985304,3.5450000762939453,0.08308817125521895
2125,2009-03-04,3.337500095367432,3.4500000476837163,3.2999999523162837,3.4500000476837163,15772.0,-0.018382352425565407,1.6666694923695584,5.625002980235206,2.5559087909294504,6.375299112136352,0.2632048199872177,0.5618096459257083,0.6921624060124478,0.7514111115207487,28.762912579365306,0.15000009536743253,-0.2948677628364891,-0.4797499060630792,-1.0723398783158857,0.1128400661897273,-0.7760448921894825,-0.18345491993667595,0.21644901830176044,12.396741113686902,-9.470946177531443,0.29629498612640315,3,0.23124992847442583,0.43749988079071,0.7687498331069942,0.8937498331069942,0.5974998474121089,2,0.12359547351178568,8.000023841880648,3.400000095367432,3.105255232645686,3.4249999523162837,-4.076936055958845,3.4649999141693115,0.12359547351178568
2126,2009-03-05,3.275000095367432,3.3399999141693115,3.125,3.337500095367432,29336.0,-0.018726591225196376,5.370402028864781,0.5555557910307952,0.0,4.928048945332624,0.2632467977108033,0.5864477306836395,0.7421749223549887,0.8107575879116271,32.151990929503285,0.21499991416931152,-0.3228515312373119,-0.4991249203681942,-1.1185139896007885,0.12026414886440007,-0.8088194549844911,-0.1894303857518973,0.22815918603117868,31.413635047284338,13.633164373021046,0.3096945346162971,3,0.1499998569488521,0.4124999046325679,0.84374988079071,0.9562498331069942,0.6024999618530269,3,0.19007631287097726,1.6666694923695584,3.337500095367432,8.000023841880648,3.400000095367432,3.105255232645686,3.4249999523162837,0.19007631287097726
2127,2009-03-06,3.2174999713897705,3.2574999332427983,3.1050000190734863,3.25,6104.0,-0.017557289252906227,5.42106319863062,0.5200004577636719,0.0,3.561201139584652,0.2695315941716374,0.6013361309713288,0.7871484890984206,0.8670131301445565,35.91217525731981,0.17000007629394576,-0.3561711780526946,-0.5100000381469725,-1.1502919010537154,0.1302918247597704,-0.8301459696003439,-0.18985410669360103,0.23250007629394576,30.612226362018596,16.48038757842848,0.3201459314533714,3,0.14750003814697266,0.4249999523162842,0.9012500047683716,1.0137499570846558,0.6449999809265132,4,0.21833725288293815,5.370402028864781,3.275000095367432,1.6666694923695584,3.337500095367432,8.000023841880648,3.400000095367432,0.21833725288293815
2128,2009-03-09,3.0924999713897705,3.2325000762939453,3.0899999141693115,3.1675000190734863,17460.0,-0.03885003919549601,-2.5624968335096634,2.3076917433884754,0.0,2.7064970005758036,0.34322781029654914,0.6761396036474698,0.8976693605265353,0.9872747127785608,39.880584660844455,0.1425001621246338,-0.38612584153058904,-0.5811250329017641,-1.2455192321001007,0.083269166296573,-0.9133221325009329,-0.24892793330259533,0.28850007057189986,0.6944600814596501,-14.59603382096142,0.33219709959916854,3,0.2537499666213989,0.5375000238418575,1.0293750166893005,1.1387499570846558,0.8324999809265132,0,0.28132583088971974,5.42106319863062,3.2174999713897705,5.370402028864781,3.275000095367432,1.6666694923695584,3.337500095367432,0.28132583088971974
2129,2009-03-10,3.1624999046325684,3.184999942779541,3.0999999046325684,3.0999999046325684,3984.0,0.02263538686835931,-1.720001220703125,-0.8333328035146055,7.756226027703065,2.6976494233072197,0.2335092103668539,0.5600319700966905,0.8138663690813517,0.9081450741409629,43.52996154271438,0.09249997138977051,-0.40123420005493804,-0.4636250853538515,-1.1317340833483724,0.20448391264066945,-0.797679584351112,-0.12957058635659102,0.16030011177063042,20.138878770820202,5.488698270342267,0.3340544989972604,3,0.18375003337860107,0.4675000905990596,0.9593750834465027,1.068750023841858,0.7375001907348637,1,0.24901191045020532,-2.5624968335096634,3.0924999713897705,5.42106319863062,3.2174999713897705,5.370402028864781,3.275000095367432,0.24901191045020532
2130,2009-03-11,3.1600000858306885,3.1600000858306885,3.1600000858306885,3.1600000858306885,400.0,-0.0007904565619806236,1.0,0.0,8.433730094554548,2.985907103004464,0.19147849343589973,0.5146901107736355,0.8029748468634872,0.902845010472725,47.22464909582038,0.002499818801879883,-0.4114710738045888,-0.41899991035461426,-1.078533999389255,0.24053417868002658,-0.7487669548719347,-0.08923286583729384,0.11623991012573276,28.00006866455078,11.259594984892281,0.32976704451732053,3,0.18624985218048096,0.4699999094009395,0.9774999022483826,1.0712498426437378,0.6324999332427979,2,0.21439873137175725,-1.720001220703125,3.1624999046325684,-2.5624968335096634,3.0924999713897705,5.42106319863062,3.2174999713897705,0.21439873137175725
2131,2009-03-12,3.130000114440918,3.150000095367432,3.0499999523162837,3.150000095367432,13388.0,-0.009493661574342727,9.000023841880292,-100.0,9.523804889821378,3.7458231183797372,0.17480232423141118,0.49526160933473307,0.8194423390145862,0.9294219375953023,51.21065103768275,0.11000013351440474,-0.41256318529294855,-0.40149989128112784,-1.0457709610539565,0.24277117849170082,-0.723635426167542,-0.07936435639471373,0.10899186515808124,38.554298543750726,20.9037635505608,0.32213553488641433,3,0.13124990463256836,0.4799998998641959,1.0106248259544373,1.1012498140335083,0.6149997711181641,3,0.2571884341551893,1.0,3.1600000858306885,-1.720001220703125,3.1624999046325684,-2.5624968335096634,3.0924999713897705,0.2571884341551893
2132,2009-03-13,3.052500009536743,3.2725000381469727,3.052500009536743,3.130000114440918,53480.0,-0.024760415996987195,-4.677412408208971,3.8750089407051567,9.491516985587225,4.494976392902473,0.20968667859349477,0.5167563009963843,0.8832781219550228,1.0040115342767182,54.08801627513298,0.2200000286102295,-0.41853579649516615,-0.4266250014305113,-1.046139380630276,0.1928893777692533,-0.7363821910303936,-0.116867811830629,-0.0025000572204594285,1.1236207892350403,-17.207286936999733,0.3097571895998824,3,0.19749999046325684,0.5575000047683707,1.088124930858612,1.178749918937683,0.7000000476837158,4,0.27027028504708195,9.000023841880292,3.130000114440918,1.0,3.1600000858306885,-1.720001220703125,3.1624999046325684,0.27027028504708195
2133,2009-03-16,3.150000095367432,3.240000009536743,3.087500095367432,3.1675000190734863,22076.0,0.03194105995940211,-1.1403508184872446,0.22580516152451752,22.11221568778656,6.65260027515358,0.07719327255556685,0.36408681154028644,0.7718366226388165,0.9014638526960446,57.120877905405465,0.1875,-0.4199465332948593,-0.2822499155998224,-0.8474324139166245,0.28293258271697974,-0.5648411647582234,0.00034133355857868253,-0.10000014305114835,44.94386718000787,25.300236824554602,0.28259124915840117,3,0.09999990463256792,0.4599999189376818,0.9906248450279231,1.0812498331069942,0.6074998378753662,0,0.22619042392941324,-4.677412408208971,3.052500009536743,9.000023841880292,3.130000114440918,1.0,3.1600000858306885,0.22619042392941324
2134,2009-03-17,3.172499895095825,3.4124999046325684,3.1424999237060547,3.234999895095825,37740.0,0.007142793348318577,-3.4081650129816543,3.571444141689464,24.35895946760502,9.075161461450865,0.02126510705303053,0.2965403408216565,0.7355306106131665,0.8748742425121225,58.811122295103665,0.26999998092651367,-0.4103123471828307,-0.22150011062622088,-0.744694706842012,0.30169448558957024,-0.4830974087341162,0.04009718748167446,-0.11999988555908203,33.793092108508496,13.192402151817994,0.2615972981078955,3,0.058750033378601074,0.43625009059906006,0.96812504529953,1.058750033378601,0.5775001049041748,1,0.23719466732960415,-1.1403508184872446,3.150000095367432,-4.677412408208971,3.052500009536743,9.000023841880292,3.130000114440918,0.23719466732960415
2135,2009-03-18,3.25,3.275000095367432,3.212500095367432,3.25,35692.0,0.02442871787765144,1.499990463293171,-0.0,32.228909433103766,12.656151398462395,-0.07817287478346113,0.17484234447327118,0.645484955019346,0.7934938757977488,60.02062203692036,0.10250020027160689,-0.3979140101819669,-0.11025000810623187,-0.5727884486716315,0.35228843245916774,-0.3415192283889317,0.12101921217646794,-0.18309999465942361,55.1724342046849,32.26232586928285,0.23126922028269986,3,-0.01875007152557373,0.3262499570846549,0.887499988079071,0.9812499284744263,0.4625000953674321,2,0.20000002934382533,-3.4081650129816543,3.172499895095825,-1.1403508184872446,3.150000095367432,-4.677412408208971,3.052500009536743,0.20000002934382533
2136,2009-03-19,3.4375,3.4749999046325684,3.255000114440918,3.255000114440918,37588.0,0.05769230769230771,-1.4109581166880045,100.0,48.5333375379785,18.048744458237785,-0.26842605126735286,-0.047585356443979876,0.4458282030768137,0.6037632907105923,60.384364829560845,0.22499990463256836,-0.3785995871099317,0.09787498712539655,-0.3057476569337423,0.5014976311845354,-0.10393633490417287,0.29968630915496597,-0.3567759986877439,91.12428072341577,63.77800424873497,0.20181132202956942,3,-0.17500007152557373,0.13749992847442627,0.6793749928474426,0.7937499284744263,0.26250004768371626,3,0.10327273282137783,1.499990463293171,3.25,-3.4081650129816543,3.172499895095825,-1.1403508184872446,3.150000095367432,0.10327273282137783
2137,2009-03-20,3.4874999523162837,3.4874999523162837,3.400000095367432,3.400000095367432,11772.0,0.014545440673827903,1.0,0.47945157160399793,53.298153897408774,23.97076155794987,-0.30854567804831,-0.12257499052842613,0.3838406634472862,0.5528387208309122,59.488431335145386,0.08749985694885165,-0.3504994811457047,0.15974993705749485,-0.20856379175104367,0.5280636658660334,-0.02440692734677441,0.3439068014617641,-0.3831193968048088,100.0,68.76160281759157,0.1841568644042693,3,-0.21875,0.08749997615814253,0.6268751025199895,0.7437499761581425,0.28750014305114835,4,0.07383510731570775,-1.4109581166880045,3.4375,1.499990463293171,3.25,-3.4081650129816543,3.172499895095825,0.07383510731570775
2138,2009-03-23,3.625,3.625,3.4500000476837163,3.5899999141693115,42268.0,0.039426537509310355,8.999972752229183,0.40000163487293355,60.61320362162337,29.84375906838546,-0.4051756158029134,-0.27620519850668934,0.2355424550130314,0.4161622527628328,58.476904164477716,0.17499995231628374,-0.3077738294811687,0.29849998950958234,-0.06535147020476462,0.6623514492239293,0.11657425965240886,0.4804257193667558,-0.48996989274414027,100.0,65.24806265046792,0.18192572985717353,3,-0.2875000238418579,-0.05000007152557373,0.4768750071525574,0.5424998998641959,0.16249990463256792,0,0.03517242957805755,1.0,3.4874999523162837,-1.4109581166880045,3.4375,1.499990463293171,3.25,0.03517242957805755
2139,2009-03-24,3.684999942779541,3.7000000476837163,3.6124999523162837,3.7000000476837163,9844.0,0.016551708352976924,10.666597790669378,-0.4285733748407835,66.43025461077906,36.28781734796596,-0.42830547291255616,-0.34503490519067714,0.16570248588950864,0.3567443809277222,57.0370141254513,0.08750009536743253,-0.25377649063680385,0.3528749346733093,-0.029971977658183935,0.7357218470048026,0.16145147850756292,0.5442983908390557,-0.5009728462492671,96.92305510330729,56.89192379052848,0.19142345616574655,3,-0.309999942779541,-0.15250003337860107,0.41687506437301636,0.4824999570846549,0.11500000953674272,1,0.01967435321276323,8.999972752229183,3.625,1.0,3.4874999523162837,-1.4109581166880045,3.4375,0.01967435321276323
2140,2009-03-25,3.622499942779541,3.684999942779541,3.5999999046325684,3.625,22604.0,-0.016960651552373474,-2.578938914822065,0.16666931574345847,66.43025461077906,42.610756205850144,-0.3277689737872822,-0.2936526982101446,0.2195287907740049,0.4182713898048007,55.483436901540685,0.08500003814697266,-0.18956223306986386,0.2878749370574951,-0.10216644337072145,0.6779163174857117,0.09285424684338661,0.4828956272716036,-0.37655609211085395,82.58424347630405,39.75026073393604,0.19502069021410834,3,-0.24624991416931152,-0.12874996662139893,0.4512500762939453,0.5199999809265137,0.14499998092651412,2,0.03519670372241013,10.666597790669378,3.684999942779541,8.999972752229183,3.625,1.0,3.4874999523162837,0.03519670372241013
2141,2009-03-26,3.684999942779541,3.6875,3.552500009536743,3.6449999809265137,22540.0,0.017253278395373606,4.999989403636672,-15.999618539004388,72.00000359030412,49.55614360637424,-0.3389022789744467,-0.3637775484425805,0.14986964733987396,0.3542737608891633,53.658969037952446,0.13499999046325684,-0.12982876327574067,0.3433749437332154,-0.06705570319094267,0.7538055906573735,0.13815962027113615,0.5485902671952947,-0.38456934846905044,94.99996423720731,48.52895104911826,0.20521532346207907,3,-0.29124987125396684,-0.19124996662139893,0.3575000762939453,0.377500057220459,0.06500005722045898,3,0.007462728090885218,-2.578938914822065,3.622499942779541,10.666597790669378,3.684999942779541,8.999972752229183,3.625,0.007462728090885218
2142,2009-03-27,3.5999999046325684,3.7200000286102295,3.539999961853028,3.7200000286102295,36420.0,-0.023066496463188146,1.9999980131805528,-3.000005960470162,74.81662751315966,55.41218936474903,-0.18782377219574053,-0.282635973764473,0.22681701809634358,0.4373465323916914,51.57049178614953,0.1800000667572017,-0.07230532183884275,0.25162490606307975,-0.1715904112831197,0.6748402234092792,0.040017247389979804,0.4632325647361797,-0.2516209759172905,55.55550649823121,3.1579926893325023,0.21160765867309975,3,-0.16874992847442627,-0.15624988079071045,0.4275001287460327,0.4475001096725464,0.1000001430511479,4,0.02777781825006853,4.999989403636672,3.684999942779541,-2.578938914822065,3.622499942779541,10.666597790669378,3.684999942779541,0.02777781825006853
2143,2009-03-30,3.5924999713897705,3.5999999046325684,3.5,3.5999999046325684,23908.0,-0.002083314844855022,25.66687859617891,0.06249937911892505,72.39584148240756,60.749620699727096,-0.12399351917090451,-0.27609972567483254,0.22439920330790653,0.4412593079029996,49.03187967807366,0.09999990463256836,-0.014315364287333932,0.23574997186660784,-0.20028504096497501,0.6717849846981907,0.017732465450816193,0.4537674782823995,-0.19209408868919953,42.04543607294307,-13.83638320158704,0.21801750641579148,3,-0.12624990940093994,-0.20500004291534468,0.3368750810623169,0.3575000762939453,0.08249998092651323,0,0.05080031327239265,1.9999980131805528,3.5999999046325684,4.999989403636672,3.684999942779541,-2.578938914822065,3.622499942779541,0.05080031327239265
2144,2009-03-31,3.682499885559082,3.682499885559082,3.539999961853028,3.5750000476837163,3804.0,0.025052168374686046,1.6511653695937036,-14.333439298089397,74.9403270670779,65.49533377016867,-0.14979454881622356,-0.3624324088665003,0.12371097866173031,0.3463628563019867,46.41018240699588,0.14249992370605424,0.05703687873899366,0.31162489652633685,-0.1479751904738822,0.7712249835265559,0.08182485302622755,0.5414249400264461,-0.2373508224311589,82.95448264800645,22.57315633739475,0.22980004350010946,3,-0.1949998140335083,-0.2974998950958252,0.2181251049041748,0.25500011444091797,-0.04249978065490723,1,0.028513244354804623,25.66687859617891,3.5924999713897705,1.9999980131805528,3.5999999046325684,4.999989403636672,3.684999942779541,0.028513244354804623
2145,2009-04-01,3.75,3.75,3.662499904632568,3.662499904632568,18948.0,0.018329970546806962,1.0000000000000102,0.8139556030668513,78.5714222931252,68.83289874296274,-0.1552356403161328,-0.41892294561329235,0.04648950902775573,0.2727921279082137,43.797658728272594,0.08750009536743208,0.1175368203105549,0.3585000157356264,-0.13085341841752562,0.8478534498887784,0.11382329865905039,0.6031767328122024,-0.26637180170455377,100.0,35.335147844058426,0.244676717076576,4,-0.17499995231628418,-0.3500000238418579,0.08749997615814209,0.125,-0.17750000953674316,2,0.01333332061767556,1.6511653695937036,3.682499885559082,25.66687859617891,3.5924999713897705,1.9999980131805528,3.5999999046325684,0.01333332061767556
2146,2009-04-02,3.8975000381469727,3.8975000381469727,3.7374999523162837,3.7374999523162837,40136.0,0.039333343505859375,1.0000000000000056,1.8285704165099876,86.5800887247413,72.53089150155525,-0.2577252205312366,-0.545356374161734,-0.1099437087215609,0.1200175512627144,40.841132405718696,0.16000008583068892,0.18418446681391698,0.47487505674362174,-0.06031910245395533,1.0100692159411988,0.20727797714483298,0.7424721363424105,-0.37125235157879777,100.0,26.169973329448055,0.26759707959878865,4,-0.22374999523162842,-0.42375004291534424,-0.060000061988830566,-0.022500038146972656,-0.5099999904632564,3,-0.033354743596801795,1.0000000000000102,3.75,1.6511653695937036,3.682499885559082,25.66687859617891,3.5924999713897705,-0.033354743596801795
2147,2009-04-03,3.920000076293945,3.9249999523162837,3.8350000381469727,3.9249999523162837,5544.0,0.005772941097306417,35.00085832816729,-0.03124920837623615,85.64814978339228,75.31255218619623,-0.23738712305702814,-0.5402260562456394,-0.1417832213857806,0.09267952454015438,37.72616743761481,0.08999991416931108,0.2448894390996994,0.4622500896453854,-0.10736402508974185,1.0318642043805126,0.177443032277822,0.7470571470129488,-0.3269269664415866,98.8235584509859,20.458108901898584,0.2848070573675636,4,-0.20750010013580278,-0.43250012397766113,-0.08250010013580278,-0.04500007629394487,-0.5475001335144039,4,-0.043367365557468784,1.0000000000000056,3.8975000381469727,1.0000000000000102,3.75,1.6511653695937036,3.682499885559082,-0.043367365557468784
2148,2009-04-06,3.962500095367432,3.9874999523162837,3.8975000381469727,3.912499904632568,21472.0,0.01084184138936739,-1.249999999999989,-10.000286109389334,85.90909534249367,77.47686782305341,-0.25365238136758306,-0.541994285963642,-0.19412737187633589,0.045858878883009435,34.514258062602956,0.08999991416931108,0.28064561428074564,0.46125010251998955,-0.12359467696295345,1.0460948820029325,0.16882771277851782,0.7536724922614613,-0.3030416170222887,94.41343966891003,9.979864990185362,0.2924223897414716,4,-0.21875011920929,-0.44375014305114835,-0.17750012874603316,-0.11875009536743208,-0.5350000858306889,0,-0.06624606722170312,35.00085832816729,3.920000076293945,1.0000000000000056,3.8975000381469727,1.0000000000000102,3.75,-0.06624606722170312
2149,2009-04-07,3.9500000476837163,3.972500085830689,3.872499942779541,3.972500085830689,46580.0,-0.003154586090314493,7.888886534141522,-0.4499990463293136,83.81642461999883,79.4086644907445,-0.22306680959803016,-0.492734467402256,-0.18940181861489203,0.053722155033894214,31.04539285700899,0.1000001430511479,0.31021779397340143,0.40937504768371635,-0.1853957426840549,1.0041458380514876,0.11198965249983095,0.7067604428676018,-0.22493327454434464,88.46156949827228,0.3131634645937851,0.2973853951838856,4,-0.20625007152557417,-0.43125009536743253,-0.21562504768371626,-0.13750004768371626,-0.5724999904632573,1,-0.0696202764677668,-1.249999999999989,3.962500095367432,35.00085832816729,3.920000076293945,1.0000000000000056,3.8975000381469727,-0.0696202764677668
2150,2009-04-08,3.837500095367432,3.947499990463257,3.837500095367432,3.947499990463257,12432.0,-0.028481000242583376,-1.000000000000008,4.888875937778135,70.83333747254463,79.27903492210456,-0.08589457020513791,-0.34454022062200895,-0.08952889555944088,0.16307956818001434,27.272554720575055,0.11249995231628418,0.3189814449533972,0.26300009489059484,-0.3174956235616784,0.843495813342868,-0.02724776433554199,0.5532479541167317,-0.05994668639267786,40.00005722045934,-45.7985119134286,0.2902478592261366,4,-0.09375011920929,-0.31875014305114835,-0.12562513351440474,-0.04750013351440474,-0.46750020980835005,2,-0.051465794281458366,7.888886534141522,3.9500000476837163,-1.249999999999989,3.962500095367432,35.00085832816729,3.920000076293945,-0.051465794281458366
2151,2009-04-09,3.934999942779541,3.934999942779541,3.857500076293945,3.8975000381469727,6064.0,0.025407125730057656,3.1333367241839944,-0.3409085490481685,72.2084377228149,78.98923605651069,-0.16114911408330013,-0.39910142935050885,-0.19805780302227127,0.06041748580275019,23.033237072318276,0.09749984741210893,0.31909194642743,0.3202499508857728,-0.24181605000638573,0.8823159517779313,0.039216950439693754,0.6012829513318518,-0.11545722513648071,65.57374486227235,-17.667178980792755,0.28103300044607915,4,-0.19124996662139893,-0.4162499904632573,-0.263124942779541,-0.15999996662139893,-0.559999942779541,3,-0.0921219714326672,-1.000000000000008,3.837500095367432,7.888886534141522,3.9500000476837163,-1.249999999999989,3.962500095367432,-0.0921219714326672
2152,2009-04-14,3.877500057220459,3.954999923706055,3.877500057220459,3.900000095367432,13900.0,-0.014612423480358738,-5.888865341414866,-0.6000025431379898,63.61186628197509,78.0132388120182,-0.06721457698192701,-0.2915747649283089,-0.1528049131238114,0.1124082881237447,20.503725499123952,0.07749986648559615,0.32363231213253263,0.2215000629425048,-0.285190478905089,0.7281906047900981,-0.03184520798129187,0.47484533386630146,-0.0399999618530269,26.66666666666653,-52.204893860453424,0.2533452709237967,4,-0.11375010013580322,-0.35875010490417525,-0.3212500810623169,-0.19000005722045898,-0.4850001335144043,1,-0.12637008441155084,3.1333367241839944,3.934999942779541,-1.000000000000008,3.837500095367432,7.888886534141522,3.9500000476837163,-0.12637008441155084
2153,2009-04-15,3.8624999523162837,3.9249999523162837,3.8250000476837163,3.8624999523162837,16944.0,-0.003868498951081323,-1.6666709052300028,-0.0,60.05665852486292,76.3594978628832,-0.011049215271507595,-0.23237294704908207,-0.15039801628259575,0.12211541706582096,17.651436841395242,0.09999990463256747,0.3167050439227199,0.17087496519088718,-0.2835109668454101,0.6252608972271849,-0.05631800082726146,0.39806793120903583,0.125,25.42365758251645,-49.05095714168439,0.22719296601814884,4,-0.03750002384185791,-0.34375,-0.3587499856948848,-0.18499994277954057,-0.3875000476837154,2,-0.1268608454591429,-5.888865341414866,3.877500057220459,3.1333367241839944,3.934999942779541,-1.000000000000008,3.837500095367432,-0.1268608454591429
2154,2009-04-16,3.9249999523162837,3.9249999523162837,3.849999904632568,3.8624999523162837,8044.0,0.01618122997322491,1.4000015258789062,100.0,67.13881203510059,75.08920783421381,-0.03970892349803856,-0.24833948098377512,-0.22373509794076973,0.05642844749411191,16.79514291965833,0.07500004768371582,0.3163206941313601,0.19574996232986397,-0.19825148804193704,0.589751412701665,-0.0012507628560367579,0.3927506875157647,0.059250001907348526,76.92307692307624,3.3307569503268866,0.19700072518590062,4,-0.0625,-0.40625,-0.4368749856948848,-0.254999995231628,-0.4449999332427974,3,-0.126751579318096,-1.6666709052300028,3.8624999523162837,-5.888865341414866,3.877500057220459,3.1333367241839944,3.934999942779541,-0.126751579318096
2155,2009-04-17,3.900000095367432,3.934999942779541,3.8875000476837163,3.8875000476837163,5376.0,-0.006369390382819806,-6.599954223807364,0.20000076293945312,62.7219056787652,72.43829860688312,0.009840941178235862,-0.18144943913710554,-0.2108922114217231,0.07866237373249696,15.916520566282793,0.04749989509582475,0.322601841107816,0.13825010061264065,-0.1912555795998485,0.46775578082512936,-0.026502739493603933,0.3030029407188852,0.08106486072540164,57.692399391848646,-12.647049745190593,0.16475284010624439,4,0.006249904632567915,-0.38125014305114835,-0.41187512874603316,-0.23000013828277632,-0.4600000381469731,4,-0.13397436547953379,1.4000015258789062,3.9249999523162837,-1.6666709052300028,3.8624999523162837,-5.888865341414866,3.877500057220459,-0.13397436547953379
2156,2009-04-20,3.7925000190734863,3.9375,3.7925000190734863,3.902499914169312,11168.0,-0.027564121452622103,-1.6363658038073317,-8.799958038490184,61.09510965607804,69.71018303718154,0.112735810453231,-0.0484753638501938,-0.11664593299420645,0.18118653677772345,16.548852721283666,0.14499998092651367,0.31530836594180656,0.01300002336502093,-0.2790824171812307,0.30508246391127214,-0.1330411969081049,0.15904124363814676,0.1854436388511651,0.0,-69.22661773129506,0.1460412202731257,4,0.09749996662139893,-0.2737500667572026,-0.3043750524520874,-0.12250006198883057,-0.3849999904632573,0,-0.11140412165841507,-6.599954223807364,3.900000095367432,1.4000015258789062,3.9249999523162837,-1.6666709052300028,3.8624999523162837,-0.11140412165841507
2157,2009-04-21,3.744999885559082,3.7699999809265137,3.677500009536743,3.7699999809265137,35440.0,-0.012524754983655573,6.39996948253829,0.22727381099457397,58.40219886289448,66.65386120611495,0.14840833817338694,0.020348415162142253,-0.08362780088549737,0.22454164395343312,17.05326185794237,0.11500000953674316,0.296132575067543,-0.04737510681152335,-0.3060533844732545,0.21130317085020778,-0.17671424564238913,0.08196403201934244,0.22552602681152267,25.961491730084486,-44.774094940017804,0.12933913883086562,4,0.08000016212463379,-0.22499990463256836,-0.30937486886978194,-0.09499990940093994,-0.2649998664855957,1,-0.09879837032460836,-1.6363658038073317,3.7925000190734863,-6.599954223807364,3.900000095367432,1.4000015258789062,3.9249999523162837,-0.09879837032460836
2158,2009-04-22,3.752500057220459,3.787499904632568,3.7174999713897705,3.744999885559082,19960.0,0.002002716125652837,-1.239997863769517,-0.30000572202407066,54.24243317490785,63.367862156660415,0.12067753478361753,0.02412699143701591,-0.10646616660672947,0.2124987977188164,17.389741209875513,0.06999993324279741,0.251012135305384,-0.04624993801116961,-0.2935964679898273,0.20109659196748852,-0.16992320300049846,0.07742332697815923,0.20044430098011423,28.846173244115874,-38.67724428188154,0.123673264989329,4,0.06374990940093994,-0.21500003337860107,-0.32250005006790206,-0.1025000810623169,-0.07750010490417525,2,-0.09593607675546911,6.39996948253829,3.744999885559082,-1.6363658038073317,3.7925000190734863,-6.599954223807364,3.900000095367432,-0.09593607675546911
2159,2009-04-23,3.7574999332427983,3.875,3.7174999713897705,3.75,32112.0,0.0013324119776410015,-3.3448289469789896,0.9999682115837581,50.491798870411955,61.10769120086789,0.0955477830214897,0.02617935272922134,-0.12520870125369576,0.19814906298043544,17.495093307938557,0.1575000286102295,0.20671816411313992,-0.04487506151199305,-0.2872780030173634,0.1975278799933773,-0.166076532264678,0.0763264092406919,0.17891776403794513,30.769202554013443,-31.297567103072527,0.12120147075268513,4,0.05875003337860063,-0.19249999523162886,-0.32749992609024137,-0.1074999570846562,-0.1949999332427983,3,-0.07518297634843252,-1.239997863769517,3.752500057220459,6.39996948253829,3.744999885559082,-1.6363658038073317,3.7925000190734863,-0.07518297634843252
2160,2009-04-24,3.75,3.8125,3.75,3.7574999332427983,9988.0,-0.001995990253105817,-15.666815017325238,-1.0,38.15260628873586,57.323709930414665,0.09982859556149348,0.04608376932789904,-0.1314995337759317,0.19835608405275806,17.70892352235176,0.0625,0.1551618450091694,-0.05874999761581412,-0.2875599285111541,0.1700599332795263,-0.17315496306348432,0.055654967831856084,0.17088263601610354,27.884612739438747,-28.170041515181783,0.1144049654476702,4,0.06624996662139893,-0.1499999761581421,-0.33000004291534424,-0.10000002384185791,-0.22250008583068848,4,-0.07199999491373699,-3.3448289469789896,3.7574999332427983,-1.239997863769517,3.752500057220459,6.39996948253829,3.744999885559082,-0.07199999491373699
2161,2009-04-27,3.712500095367432,3.7999999523162837,3.6949999332427983,3.7200000286102295,14016.0,-0.009999974568684733,-3.9411474315462947,0.9999999999998815,33.72548682283504,54.003001101621315,0.11448734059328913,0.09038356378883838,-0.10778512833760834,0.22851048241305127,18.153723704251103,0.10500001907348544,0.10621869384456417,-0.09762490987777683,-0.32361679652943875,0.1283669767738851,-0.2106208532036078,0.015371033448054128,0.19377958305990983,17.72156330164501,-31.5630924056201,0.11299594332583107,4,0.0949999094009395,-0.09125006198883101,-0.3087501525878915,-0.06250011920929,-0.1425001621246338,0,-0.07340068179042114,-15.666815017325238,3.75,-3.3448289469789896,3.7574999332427983,-1.239997863769517,3.752500057220459,-0.07340068179042114
2162,2009-04-28,3.7000000476837163,3.747499942779541,3.625,3.7000000476837163,21684.0,-0.0033670161246093233,1.5789518594180807,-0.0,28.3950520380575,50.4850448253096,0.1108144984781374,0.11674507813636126,-0.11014481643170138,0.23347785245483044,18.445220161248244,0.12249994277954102,0.08181952454111174,-0.11512496471404976,-0.3254222619881353,0.09517233256003577,-0.22027361335109275,-0.009976316077006775,0.1925528506101899,30.000019073486506,-13.015332261820824,0.1051486486370428,4,0.08124995231628374,-0.006250023841858354,-0.28125011920929,-0.050000071525574175,-0.17499995231628418,1,-0.07905405819024214,-3.9411474315462947,3.712500095367432,-15.666815017325238,3.75,-3.3448289469789896,3.7574999332427983,-0.07905405819024214
2163,2009-04-29,3.775000095367432,3.775000095367432,3.704999923706055,3.704999923706055,3616.0,0.02027028289652799,1.0,100.0,36.9402989058008,47.129654477609634,0.024694181113822822,0.05915122532469441,-0.19903650048314603,0.15134468668819556,19.004185711700025,0.07500004768371582,0.04719172309097841,-0.049249923229217174,-0.23304117393101054,0.1345413274725762,-0.14114554858011363,0.042645702121679285,0.09614857106296171,60.000038146972834,21.794237445214208,0.09189562535089667,4,0.006249904632567915,-0.056250095367432085,-0.35312515497207686,-0.12500011920929,-0.2625000476837158,2,-0.07814571360036815,1.5789518594180807,3.7000000476837163,-3.9411474315462947,3.712500095367432,-15.666815017325238,3.75,-0.07814571360036815
2164,2009-04-30,3.787499904632568,3.7999999523162837,3.732500076293945,3.775000095367432,7892.0,0.0033112076687031866,2.6000025431380633,0.1785682658837347,45.614016008352095,45.22877784756374,-0.010461269869132206,0.05788908954668681,-0.22073342144981423,0.13294948780548133,19.006148421605758,0.06749987602233887,0.027442519756033512,-0.04200011491775557,-0.21438739841136156,0.13038716857585042,-0.12819375666455857,0.044193526829047425,0.06395686848339421,86.66661580403621,46.67653466069761,0.0861936417468029,4,-0.006249904632567915,-0.043749928474425825,-0.33124995231628374,-0.13749992847442583,-0.2874999046325679,3,-0.02970295845517601,1.0,3.775000095367432,1.5789518594180807,3.7000000476837163,-3.9411474315462947,3.712500095367432,-0.02970295845517601
2165,2009-05-04,3.7999999523162837,3.822499990463257,3.747499942779541,3.787499904632568,9564.0,0.003300342705864212,1.6086916860510516,1.000019073777442,36.08247219965023,42.44959590796065,-0.04317879315187101,0.05199266641789091,-0.24207197815775405,0.11456688651188873,18.643246157555446,0.07500004768371582,0.012586833517433504,-0.03200006484985396,-0.20094884860004525,0.13694871890033733,-0.1164744567249496,0.052474327025241685,0.03334027895040137,88.60757507167625,49.71163431494957,0.0844743918750956,5,-0.049999952316283736,-0.056249976158141646,-0.34624999761581376,-0.14999997615814165,-0.2625000476837154,0,-0.062499988235925064,2.6000025431380633,3.787499904632568,1.0,3.775000095367432,1.5789518594180807,3.7000000476837163,-0.062499988235925064
2166,2009-05-05,3.767499923706055,3.7999999523162837,3.752500057220459,3.7999999523162837,13876.0,-0.00855263921527638,1.923067894215656,-2.5999923706345016,38.04346473996829,40.187514338746624,-0.016313504183843364,0.07826683020031533,-0.21655249703352952,0.1410554033278979,17.43866520105259,0.04749989509582475,-0.017080421736525686,-0.058000087738036665,-0.22634030877602518,0.11034013329995185,-0.14217019825703092,0.02617002278095759,0.055000066757201704,72.1518635883509,30.39913574577011,0.08417011051899435,5,-0.01749992370605513,-0.023749947547913042,-0.33249992132186934,-0.11749994754791304,-0.18999981880188033,1,-0.06370272445836123,1.6086916860510516,3.7999999523162837,2.6000025431380633,3.787499904632568,1.0,3.775000095367432,-0.06370272445836123
2167,2009-05-06,3.75,3.7999999523162837,3.7000000476837163,3.765000104904175,16560.0,-0.004644969889963657,1.3529444763894964,0.4615412830576365,37.83783923108053,38.364781678321364,0.002201819382665615,0.08682955776332513,-0.20235065508592598,0.1528600417937671,16.00379259325713,0.09999990463256747,-0.041962761316264974,-0.06700000762939462,-0.2323911107855512,0.09839109552676195,-0.14969555920747313,0.015695543948683888,0.07249999046325684,40.816306670662804,-2.8779317474893773,0.08269555157807831,5,0.0,-0.00625002384185791,-0.3062499761581421,-0.10000002384185791,-0.20749998092651367,2,-0.048000017801920425,1.923067894215656,3.767499923706055,1.6086916860510516,3.7999999523162837,2.6000025431380633,3.787499904632568,-0.048000017801920425
2168,2009-05-07,3.7000000476837163,3.8975000381469727,3.7000000476837163,3.827500104904175,62960.0,-0.01333332061767567,-2.0980376757284533,8.499944369387238,25.000000000000014,35.53235958160893,0.04913896823693342,0.1224325143410323,-0.1538799497102521,0.19693589828209612,14.338399687482639,0.1974999904632564,-0.060145596560515546,-0.10387495756149256,-0.26215913378897904,0.05440921866599391,-0.18301704567523602,-0.024732869447749106,-0.07500004768371626,0.0,-37.859680779246915,0.07914208811374329,5,0.061249971389770064,0.043749928474425825,-0.26250004768371626,-0.050000071525574175,-0.2400000095367436,3,-0.04729728380026321,1.3529444763894964,3.75,1.923067894215656,3.767499923706055,1.6086916860510516,3.7999999523162837,-0.04729728380026321
2169,2009-05-08,3.6749999523162837,3.797499895095825,3.6375000476837163,3.724999904632568,48908.0,-0.006756782444660603,-1.560002441410936,0.392156312760158,24.999986754524684,34.07095741114102,0.06839859790546177,0.13257092761793077,-0.12823269206792087,0.21584629206745154,12.623382465473554,0.15999984741210893,-0.0738082003160283,-0.11512504816055324,-0.26763453413040184,0.037384437809295346,-0.19137979114547754,-0.03887030517562895,-0.04454995155334407,14.423040772329188,-20.063423099411224,0.07625474298492436,5,0.08625006675720259,0.08875000476837203,-0.24812495708465532,-0.024999976158141646,-0.2274999618530269,4,-0.044217661698239485,-2.0980376757284533,3.7000000476837163,1.3529444763894964,3.75,1.923067894215656,3.767499923706055,-0.044217661698239485
2170,2009-05-11,3.640000104904175,3.690000057220459,3.587500095367432,3.6749999523162837,124752.0,-0.009523768126867393,2.153842203719313,0.6999976158119263,29.801326176351466,33.63493956153173,0.09627878902876619,0.16023105297675544,-0.09297904058156892,0.24485035309435466,11.242550230390854,0.1024999618530269,-0.08448796715073481,-0.14024989604949933,-0.30493377380794406,0.024433981708945396,-0.2225918349287217,-0.05790795717027697,0.25749993324279785,16.935490073325145,-21.008064569024224,0.08234193887922239,5,0.10249996185302734,0.1474999189376831,-0.20375007390975952,0.009999871253967285,-0.21500015258789107,0,-0.038461566172910966,-1.560002441410936,3.6749999523162837,-2.0980376757284533,3.7000000476837163,1.3529444763894964,3.75,-0.038461566172910966
2171,2009-05-12,3.572499990463257,3.6375000476837163,3.5499999523162837,3.6375000476837163,29688.0,-0.018543986949334124,1.6923082566115153,1.8571525885558946,28.30188905583192,33.62458811906223,0.15849934827210532,0.20994512153011335,-0.025117706340214596,0.3059013008699374,9.894158807433243,0.09000015258789107,-0.09412989415929829,-0.1896250128746031,-0.36220049729662174,-0.01704952845258445,-0.27591275508561264,-0.10333727066359355,0.31880004882812507,6.474829522181961,-31.621824966818714,0.08628774221100932,5,0.15125000476837158,0.1962499618530269,-0.08499997854232788,0.07749998569488525,-0.1475000381469731,1,-0.009797084933273803,2.153842203719313,3.640000104904175,-1.560002441410936,3.6749999523162837,-2.0980376757284533,3.7000000476837163,-0.009797084933273803
2172,2009-05-13,3.3875000476837163,3.5924999713897705,3.3875000476837163,3.577500104904175,40448.0,-0.05178444878191624,-1.1578932838761382,2.923075230165399,18.260845047296016,31.549093245895033,0.3291199519685466,0.375611052296406,0.16068022722564823,0.4849075590914276,8.754965883756435,0.20499992370605424,-0.09913213098847162,-0.3501249551773067,-0.5825009520058395,-0.11774895834877386,-0.4663129535915731,-0.23393695676304027,0.4901479881286619,0.0,-37.644708052302036,0.11618799841426636,5,0.254999995231628,0.29999995231628374,0.18624997138977006,0.2624999284744258,0.13750004768371582,2,0.056088576987733285,1.6923082566115153,3.572499990463257,2.153842203719313,3.640000104904175,-1.560002441410936,3.6749999523162837,0.056088576987733285
2173,2009-05-14,3.372499942779541,3.427500009536743,3.3250000476837163,3.3875000476837163,57768.0,-0.004428075186133751,1.1578932838761236,0.07894789677231787,17.094006643933227,28.380203316515157,0.3140464907851408,0.3710429354618823,0.17760998884214585,0.4921691845266527,8.216987300943709,0.1024999618530269,-0.09898572061935917,-0.34062505960464495,-0.6167680144079064,-0.0644821048013835,-0.4786965370062757,-0.20255358220301423,0.4757392137451175,10.052891097422068,-27.285806038133337,0.13807147740163075,5,0.23875010013580322,0.283750057220459,0.22750002145767212,0.2775000333786011,0.24000000953674272,3,0.050407732892008505,-1.1578932838761382,3.3875000476837163,1.6923082566115153,3.572499990463257,2.153842203719313,3.640000104904175,0.050407732892008505
2174,2009-05-15,3.427500009536743,3.497499942779541,3.4249999523162837,3.4249999523162837,69368.0,0.016308396646516288,-56.998664886495106,-0.16666931574348806,24.505926916876092,27.09392050731803,0.2264207285439488,0.29182227729590693,0.12602441313534785,0.4296718984335941,7.419461037930261,0.125,-0.09384025836886112,-0.2607499957084656,-0.5460111897939468,0.024511198377015653,-0.4033805927512062,-0.11811939866572496,0.3788800182806398,28.08218059586345,-10.020616992868511,0.14263059704274067,5,0.18375003337860107,0.22125005722045943,0.20374995470046997,0.22249996662139893,0.18499994277954057,4,0.009482138153114716,1.1578932838761236,3.372499942779541,-1.1578932838761382,3.3875000476837163,1.6923082566115153,3.572499990463257,0.009482138153114716
2175,2009-05-18,3.377500057220459,3.432499885559082,3.372499942779541,3.427500009536743,100400.0,-0.014587878096911311,1.000007947325129,-19.999523173751932,24.031004026871358,25.536980428085034,0.2348873806830607,0.3169194048376305,0.18094312216510833,0.4718876084499666,6.622686078339214,0.059999942779541016,-0.10205935956831569,-0.2846249461174013,-0.5836068579378302,0.01435696570302758,-0.4341159020276155,-0.13513399020718708,0.3903695721862306,16.80000305175767,-22.894388934367498,0.14949095591021436,5,0.23374998569488525,0.2624999284744267,0.25374990701675415,0.2724999189376831,0.22249984741210938,0,0.020725368484643347,-56.998664886495106,3.427500009536743,1.1578932838761236,3.372499942779541,-1.1578932838761382,3.3875000476837163,0.020725368484643347
2176,2009-05-19,3.369999885559082,3.4375,3.3499999046325684,3.384999990463257,90412.0,-0.002220628137471925,-2.181817787738364,0.30000238418806474,24.21874155989046,24.023747353508355,0.20123445000698137,0.30687777939100336,0.19539118206673933,0.4718800777546486,6.793627228261867,0.08750009536743164,-0.12123215557519007,-0.2710001111030578,-0.590215429838584,0.04821520763246845,-0.43060777047082066,-0.11139245173529488,0.36244017730976985,16.8223740971285,-23.10281532622469,0.15960765936776303,5,0.2412501573562622,0.27000010013580367,0.2612500786781311,0.28000009059906006,0.21750020980835005,1,0.016320495140929925,1.000007947325129,3.377500057220459,-56.998664886495106,3.427500009536743,1.1578932838761236,3.372499942779541,0.016320495140929925
2177,2009-05-20,3.375,3.4249999523162837,3.369999885559082,3.375,82184.0,0.0014837135343368502,-9.999761586877653,-0.0,14.912282903217857,22.90288989831034,0.15359914487979154,0.28747598122119467,0.19939399249722367,0.4597642157276982,7.728937834577186,0.055000066757201704,-0.13849019766617765,-0.2475000023841858,-0.5837682284106749,0.0887682236423033,-0.4156341153974301,-0.07936588937094147,0.32484486165404114,28.985497230887276,-8.05334868177286,0.1681341130132445,5,0.1862499713897705,0.2649999856948857,0.25624996423721313,0.2749999761581421,0.2349998950958252,2,0.014814800686306251,-2.181817787738364,3.369999885559082,1.000007947325129,3.377500057220459,-56.998664886495106,3.427500009536743,0.014814800686306251
2178,2009-05-21,3.3924999237060547,3.4874999523162837,3.369999885559082,3.377500057220459,101204.0,0.0051851625795718,-6.833283000874165,100.0,15.652192662018834,21.864246110254136,0.09822235019596715,0.2546805003539978,0.1953157052504504,0.4350583088069815,8.590397847995085,0.1175000667572017,-0.15702250541844842,-0.2120000720024109,-0.557385451373051,0.13338530736822918,-0.3846927616877309,-0.039307382317090855,0.27735735283036034,28.813564801344842,-1.8672444266887247,0.17269268968531995,5,0.11500012874603271,0.23875010013580322,0.24875003099441528,0.2575000524520874,0.28250002861022905,3,0.039056794293640174,-9.999761586877653,3.375,-2.181817787738364,3.369999885559082,1.000007947325129,3.377500057220459,0.039056794293640174
2179,2009-05-22,3.4749999046325684,3.4874999523162837,3.4375,3.4375,40860.0,0.024318344224570687,-1.6666709052299395,2.5000158947134183,24.806206421626683,21.309232804173607,-0.017468076653147868,0.15803363842790397,0.12521609051361837,0.3458387590362868,8.81842603186377,0.09500002861022905,-0.17456536698187097,-0.11537508964538556,-0.45750572512628285,0.22675554583551172,-0.2864404073858342,0.05569022809506308,0.16726879359563096,90.90905938267845,64.76494444875627,0.1710653177404487,5,0.006250143051147905,0.15625011920928955,0.19687503576278642,0.13999998569488525,0.1625001430511479,4,0.03956836013158216,-6.833283000874165,3.3924999237060547,-9.999761586877653,3.375,-2.181817787738364,3.369999885559082,0.03956836013158216
2180,2009-05-25,3.4800000190734863,3.5499999523162837,3.4375,3.4749999046325684,54608.0,0.0014388818929900182,-1.8125014901175294,0.1333367241839706,26.72066700025944,21.133541464665548,-0.053139139635542953,0.13888960659312755,0.1330107016786264,0.33443919423802226,8.84704171108732,0.11249995231628374,-0.18336366713420027,-0.096874976158142,-0.4337525922159564,0.2400026398996724,-0.26531378418704943,0.07156383187076543,0.13688718711115433,65.00004172324154,42.830094721661204,0.1684388080289072,5,-0.021250009536743164,0.15125000476837158,0.2106249332427974,0.12999999523162753,0.10750007629394576,0,0.038074693251890945,-1.6666709052299395,3.4749999046325684,-6.833283000874165,3.3924999237060547,-9.999761586877653,3.375,0.038074693251890945
2181,2009-05-26,3.440000057220459,3.4800000190734863,3.4249999523162837,3.4800000190734863,30208.0,-0.011494241848790776,1.750005960470184,-7.999809269502194,25.78126746228891,21.969143955220314,-0.03789602171785322,0.16593540165867227,0.18657152232188512,0.3679816445219224,9.39920669052701,0.05500006675720259,-0.19309533181158534,-0.12324993610382062,-0.45907218742232736,0.21257231521468611,-0.291161061763074,0.044661189555432745,0.15353617628410765,38.88896983343829,18.289583390632394,0.16791112565925329,5,-0.0025000572204589844,0.19124996662139893,0.2724999189376831,0.16999995708465487,0.15999984741210938,1,0.04651158277636491,-1.8125014901175294,3.4800000190734863,-1.6666709052299395,3.4749999046325684,-6.833283000874165,3.3924999237060547,0.04651158277636491
2182,2009-05-27,3.407500028610229,3.497499942779541,3.400000095367432,3.4249999523162837,135992.0,-0.009447682578380578,-5.000029344014855,0.43749850988245953,26.506038401259886,23.014925261589948,-0.0025263169576814626,0.18487724840881103,0.23503279434923607,0.3942885465327284,9.91048063100263,0.09749984741210893,-0.20743625257940934,-0.14112496376037642,-0.4773480843424385,0.19509815682168563,-0.30923652405140745,0.026986596530654605,0.16455331002866957,20.833405079638204,-2.273694165705262,0.1681115602910311,5,0.04249989986419722,0.2037500143051152,0.29687494039535567,0.2024999856948848,0.16750001907348722,2,0.05282467065176144,1.750005960470184,3.440000057220459,-1.8125014901175294,3.4800000190734863,-1.6666709052299395,3.4749999046325684,0.05282467065176144
2183,2009-05-28,3.4800000190734863,3.5750000476837163,3.400000095367432,3.407500028610229,377816.0,0.02127659276728666,-3.0000054495764723,-4.1428746594005705,35.44777301138541,24.23068593875765,-0.0650103286111503,0.09396084335322108,0.17652238971528167,0.3153952917644314,10.42305712452731,0.17499995231628418,-0.21538267592078597,-0.053874969482421875,-0.37376998016026786,0.2660200411954241,-0.21382247482134487,0.10607253585650112,-0.15499997138977006,45.71425457389113,20.62017893748435,0.15994750533892302,5,-0.01750004291534424,0.1312500238418579,0.19249999523162842,0.12999999523162753,0.125,3,0.037356286008570105,-5.000029344014855,3.407500028610229,1.750005960470184,3.440000057220459,-1.8125014901175294,3.4800000190734863,0.037356286008570105
2184,2009-05-29,3.6749999523162837,3.7725000381469727,3.525000095367432,3.525000095367432,395420.0,0.056034463268398005,-2.3000023841880783,2.0689638162762383,52.1084235254105,27.35039921637311,-0.2472067674571039,-0.11583854755396716,-0.002658953250764373,0.11515094120446845,11.327087152020992,0.29250001907348633,-0.19263295280338433,0.14674996137618956,-0.15796344329904333,0.45146336605142245,-0.0056067409614271035,0.29910666371380623,-0.3449999046325676,73.82547629318881,45.72898167090558,0.15235670233761647,5,-0.11374998092651323,-0.0637499094009395,0.0018750429153446824,-0.06499993801116988,-0.20000004768371538,4,0.0,-3.0000054495764723,3.4800000190734863,-5.000029344014855,3.407500028610229,1.750005960470184,3.440000057220459,0.0
2185,2009-06-01,3.5625,3.829999923706055,3.525000095367432,3.6675000190734863,190824.0,-0.03061223231999699,-2.3888902134378305,-0.700000794729359,49.42857212922991,30.151491501855272,-0.11812718755229801,-0.023235067496892636,0.12218003286443047,0.22201839477856833,12.214369021160861,0.30499982833862305,-0.1685406388373396,0.04612500667572039,-0.23128536403384992,0.3235353773852907,-0.09258017867906476,0.18483019203050555,-0.21479995269775376,37.79069058246226,6.6717233353848755,0.13870518535478515,6,0.03749990463256836,0.04875004291534424,0.12812495231628418,0.04750001430511386,-0.08500003814697221,0,0.021052644963850176,-2.3000023841880783,3.6749999523162837,-3.0000054495764723,3.4800000190734863,-5.000029344014855,3.407500028610229,0.021052644963850176
2186,2009-06-02,3.5274999141693115,3.6175000667572017,3.5125000476837163,3.5625,56816.0,-0.009824585496333582,-2.230778823969587,0.33333409021757393,59.655158125695486,35.12292208213056,-0.0653036001268874,-0.007522778045091272,0.16332224237993298,0.2503668341395726,13.109311294192258,0.10500001907348544,-0.15196606064216134,0.02312492132186872,-0.2280715727106033,0.27432141535434074,-0.10247332569436729,0.14872316833810473,-0.1508618742828367,29.651132488702732,-5.180933940019482,0.12559824701623598,6,0.07249999046325684,0.08375012874603271,0.1806250810623169,0.08125007152557373,-0.08499979972839355,1,0.017009265105042415,-2.3888902134378305,3.5625,-2.3000023841880783,3.6749999523162837,-3.0000054495764723,3.4800000190734863,0.017009265105042415
2187,2009-06-03,3.5699999332427983,3.5975000858306885,3.525000095367432,3.525000095367432,25252.0,0.01204819847132299,-2.2222334073316428,-1.2857065006369166,63.12291779869245,40.39744709731652,-0.08631044896130735,-0.06766879062243225,0.12597294369323686,0.20131493773437548,14.128865119296947,0.07249999046325639,-0.1285084572648021,0.0746249437332156,-0.15112688128898055,0.30037676875541175,-0.03825096877788248,0.18750085624431367,-0.16616018032714885,39.53486180033822,1.5036075070164543,0.11287591251109814,6,0.04500007629394531,0.04125010967254594,0.14437508583068803,0.006250023841856578,-0.12749981880188033,2,0.008403353487606235,-2.230778823969587,3.5274999141693115,-2.3888902134378305,3.5625,-2.3000023841880783,3.6749999523162837,0.008403353487606235
2188,2009-06-04,3.525000095367432,3.577500104904175,3.502500057220459,3.5750000476837163,80544.0,-0.012604996839451155,1.7272711509535004,-1.111114054560964,56.56566175519089,43.92627546771254,-0.022952613862927684,-0.03842162618200584,0.1712740809158677,0.23935488050617781,14.684933088106266,0.07500004768371582,-0.10412917818091172,0.038375103473663685,-0.16659136062683277,0.24334156757416014,-0.06410812857658454,0.14085833552391192,-0.0955907322043581,6.870243456408456,-31.080285572336,0.10248323205024824,6,0.08999991416931152,0.08624994754791215,0.21249991655349687,0.049999833106994185,0.004999876022338423,3,0.014184383252072719,-2.2222334073316428,3.5699999332427983,-2.230778823969587,3.5274999141693115,-2.3888902134378305,3.5625,0.014184383252072719
2189,2009-06-05,3.5125000476837163,3.5750000476837163,3.5,3.5350000858306885,83892.0,-0.003546112722136785,-2.1578878682929465,0.4500011920940235,59.57446520695914,47.57669749067917,-0.005111270255624412,-0.040812336839285646,0.18200211501921482,0.2449911927881283,15.831010652119822,0.07500004768371626,-0.07419877832393063,0.03400005102157655,-0.15148226535812626,0.21948236740127935,-0.05874110716827463,0.12674120921142773,-0.059055250888063515,3.787894113227306,-35.31629301203529,0.0927411581898513,6,0.10249996185302734,0.09874999523162797,0.23749995231628374,0.062499880790710005,-0.012500047683716264,4,0.026334511070190025,1.7272711509535004,3.525000095367432,-2.2222334073316428,3.5699999332427983,-2.230778823969587,3.5274999141693115,0.026334511070190025
2190,2009-06-08,3.5,3.5499999523162837,3.477499961853028,3.5125000476837163,65048.0,-0.0035587323883338184,-1.521733361528869,0.5555567329292894,59.1549371448067,51.28488301095893,0.011760907905469242,-0.04146442436572784,0.19456323246368168,0.2515230014857739,16.690891562418347,0.07249999046325595,-0.04421680631035452,0.02850000858306867,-0.14121646689926193,0.19821648406539927,-0.05635822915809641,0.11335824632423375,-0.02396189558972317,16.071443776683488,-24.783354666817765,0.08485823774116523,6,0.11500000953674361,0.11125004291534424,0.26249998807907104,0.07499992847442627,-0.037499904632567915,0,-0.00714288439069477,-2.1578878682929465,3.5125000476837163,1.7272711509535004,3.525000095367432,-2.2222334073316428,3.5699999332427983,-0.00714288439069477
2191,2009-06-09,3.5374999046325684,3.5699999332427983,3.5,3.5,13320.0,0.010714258466448134,-2.733339267321972,-2.9999809265863244,60.94275705060896,55.11118508310882,-0.011682764949913604,-0.08613719038676315,0.15554653881751257,0.20869133744020374,17.347549715892146,0.0699999332427983,-0.022290837303390987,0.06774991750717163,-0.09826290899468404,0.2337627440090273,-0.015256495743756204,0.15075633075809947,-0.05999994277954057,49.99990065902782,7.3279614378449764,0.0830064132509279,6,0.07750010490417525,0.07375013828277588,0.20937508344650269,-0.004999995231628418,0.07249999046325684,1,-0.01696111502390918,-1.521733361528869,3.5,-2.1578878682929465,3.5125000476837163,1.7272711509535004,3.525000095367432,-0.01696111502390918
2192,2009-06-10,3.577500104904175,3.662499904632568,3.5125000476837163,3.5699999332427983,119464.0,0.01130747741341942,-1.4489784002397843,0.20000508627594407,62.09151345288334,58.07160068771971,-0.027974287398937925,-0.11718116373066811,0.11720330697375614,0.16365760425054265,17.1405155251141,0.14999985694885165,-0.0008889266363811821,0.09825011491775504,-0.06967923265116394,0.266179462486674,0.014285441133295773,0.1822147887022143,-0.10000014305114702,54.05414809793467,9.2314446646606,0.08396467378445939,6,0.07624983787536666,0.033749938011169434,0.16937488317489624,-0.05875015258789107,-0.03000020980834961,2,-0.03773584528430718,-2.733339267321972,3.5374999046325684,-1.521733361528869,3.5,-2.1578878682929465,3.5125000476837163,-0.03773584528430718
2193,2009-06-11,3.5425000190734863,3.6124999523162837,3.337500095367432,3.577500104904175,71156.0,-0.009783391978859468,4.238103455714252,-4.66657130141804,54.70383935211306,58.35998022401999,0.018800874896812925,-0.07250969494409887,0.15372960253268575,0.19257117146956837,15.969490309277356,0.27499985694885165,0.025521909370314955,0.054750025272369385,-0.10754357140692283,0.2170436219516616,-0.026396773067276502,0.13589682361201527,0.2874999046325688,63.07693662023496,23.08896837785226,0.08114679833964608,6,0.04124999046325728,0.06875002384185791,0.20437496900558472,-0.023750066757202593,-0.017499923706054243,3,-0.028228625008934416,-1.4489784002397843,3.577500104904175,-2.733339267321972,3.5374999046325684,-1.521733361528869,3.5,-0.028228625008934416
2194,2009-06-12,3.4600000381469727,3.5999999046325684,3.3875000476837163,3.5850000381469727,69144.0,-0.023288632457958536,1.7419383617692785,3.571419813216531,48.74213968508358,58.28370995244818,0.07553967865305289,0.013228162215015438,0.23392719320762412,0.26764475601306614,15.395533057243366,0.2124998569488521,0.0530522048762756,-0.02937495708465576,-0.18976818543409957,0.13101827126478804,-0.10957157125937744,0.05082165709006592,0.3601498889923098,37.692312206744944,0.8323384713345447,0.08019661417472188,6,0.039999961853027344,0.11749994754791304,0.29249995946884155,0.05874991416931108,0.08999991416931108,4,0.02023119435579157,4.238103455714252,3.5425000190734863,-1.4489784002397843,3.577500104904175,-2.733339267321972,3.5374999046325684,0.02023119435579157
2195,2009-06-15,3.447499990463257,3.5350000858306885,3.375,3.375,153644.0,-0.0036127305045956515,-3.4137960517878105,-0.5799999237060547,50.48859489632134,57.26520292696216,0.07823915475320753,0.03292963639695268,0.2417560653306503,0.2727699122169862,14.430347096964738,0.16000008583068848,0.07018743006582095,-0.04537500143051165,-0.19837376737898715,0.10762376451796385,-0.1218743844047494,0.0311243815437261,0.3629969400405888,33.84614143145127,-2.6432817666165533,0.07649938297423772,6,0.052500009536743164,0.12999999523162886,0.3149999976158142,0.0712499618530269,0.052500009536743164,0,0.015228429204342975,1.7419383617692785,3.4600000381469727,4.238103455714252,3.5425000190734863,-1.4489784002397843,3.577500104904175,0.015228429204342975
2196,2009-06-16,3.4249999523162837,3.4725000858306885,3.4024999141693115,3.4725000858306885,59512.0,-0.0065264795385683305,1.947367364352758,-0.6551743415535747,51.15511021388109,55.93544652864979,0.09462094138964483,0.06299099169474731,0.25447207139493555,0.28733008944973903,13.277432101352352,0.07000017166137695,0.05753461676839722,-0.07062504291534477,-0.21611762560713998,0.07486753977645044,-0.14337133426124238,0.0021212484305528356,0.3760370414848335,26.923048707843705,-11.069770930686644,0.07274629134589766,6,0.07500004768371626,0.15250003337860196,0.3400000929832463,0.09375,0.14499998092651456,1,0.010948947028681655,-3.4137960517878105,3.447499990463257,1.7419383617692785,3.4600000381469727,4.238103455714252,3.5425000190734863,0.010948947028681655
2197,2009-06-17,3.4249999523162837,3.5174999237060547,3.377500057220459,3.4375,30556.0,0.0,-1.6046526069724787,0.2631581589118174,45.985397649019376,54.759861627964064,0.08033807571795615,0.0705458474906151,0.24376095931105057,0.27907011640035195,12.201318618708099,0.1399998664855957,0.05492072287326355,-0.07312504053115898,-0.21143129311093922,0.06518121204862126,-0.1422781668210491,-0.003971914241268859,0.3667663035161599,31.818146350936505,-4.983241179455586,0.06915312628989012,6,0.07500004768371626,0.15250003337860196,0.32125002145767256,0.09375,0.16750001907348677,2,0.054014582585447446,1.947367364352758,3.4249999523162837,-3.4137960517878105,3.447499990463257,1.7419383617692785,3.4600000381469727,0.054014582585447446
2198,2009-06-18,3.525000095367432,3.525000095367432,3.407500028610229,3.407500028610229,25700.0,0.029197122465219216,1.0,-9.399969482538028,37.28815614062819,52.283605065038394,-0.021972735175728175,-0.020046545070528943,0.13262076238559173,0.17090845913463548,11.712006065741482,0.11750006675720304,0.047567237516783045,0.020250093936920788,-0.10916050822165602,0.1496606960954976,-0.04445520714236739,0.08495539501620897,0.2576808372557111,66.66673730923877,33.12147899409466,0.06470530107928837,6,-0.025000095367432085,0.05249989032745361,0.13999992609024003,-0.006250143051148349,0.08249998092651278,3,0.0063829217360766854,-1.6046526069724787,3.4249999523162837,1.947367364352758,3.4249999523162837,-3.4137960517878105,3.447499990463257,0.0063829217360766854
2199,2009-06-19,3.6124999523162837,3.6124999523162837,3.5274999141693115,3.5274999141693115,28004.0,0.02482265378200821,1.0000000000000104,0.7234041689747509,54.42477222598014,51.75803118516878,-0.10481866802938233,-0.10194378146191951,0.03517089931740225,0.07687057878892789,11.450250993100356,0.08749985694885165,0.035063671009610164,0.10087494850158629,-0.03625995570300633,0.23800985270617891,0.03230749639928998,0.1694424006038826,0.16127736356174527,100.0,64.22439979928748,0.06856745210229628,6,-0.11249995231628374,-0.028749942779540127,0.021250069141388384,-0.09375,-0.049999952316283736,4,-0.024221414007977504,1.0,3.525000095367432,-1.6046526069724787,3.4249999523162837,1.947367364352758,3.4249999523162837,-0.024221414007977504
2200,2009-06-22,3.6124999523162837,3.6475000381469727,3.565000057220459,3.5999999046325684,20308.0,0.0,-1.0000057798623814,0.14705931851585458,58.01886834891144,51.43315466275795,-0.09742792851954407,-0.0964534726571773,0.028642510212702366,0.06858962916684375,11.874216794778865,0.08249998092651367,0.03178881217059759,0.0942499518394464,-0.049112832899176784,0.23761273657806958,0.022568559470134808,0.165931344208758,0.15255181915153315,87.03700433215403,48.40114665006202,0.0716813923693117,6,-0.11249995231628374,-0.028749942779540127,0.017500102519989458,-0.09375,-0.012500047683715376,0,-0.017301038290651327,1.0000000000000104,3.6124999523162837,1.0,3.525000095367432,-1.6046526069724787,3.4249999523162837,-0.017301038290651327
2201,2009-06-23,3.5999999046325684,3.650000095367432,3.5699999332427983,3.602499961853028,18392.0,-0.003460220857774865,-1.5600051879883177,-0.2000038146827564,52.99999570846757,50.42298602448953,-0.08395911512567844,-0.07520799051456528,0.03119112351638975,0.07301123168024493,12.228963778024587,0.08000016212463379,0.02684448595855482,0.07374991178512591,-0.06908323627623236,0.21658305984648418,0.0023333377544467737,0.14516648581580505,0.15650083331324094,81.65130872095655,41.34754753036773,0.07141657403067918,6,-0.10624980926513627,-0.01624989509582475,0.025625109672546387,-0.08124995231628462,0.022500038146972656,1,-0.02777775202268362,-1.0000057798623814,3.6124999523162837,1.0000000000000104,3.6124999523162837,1.0,3.525000095367432,-0.02777775202268362
2202,2009-06-24,3.587500095367432,3.602499961853028,3.577500104904175,3.602499961853028,19596.0,-0.0034721693322966596,2.3333439298090046,5.999809269501128,56.68448897869176,50.6430582052205,-0.0781052328207692,-0.05115430989517167,0.035242749280176344,0.07711822088125375,12.402992154735148,0.024999856948852983,0.022924314402611667,0.05225009918212953,-0.08147092520902888,0.18597112357328793,-0.014610413013449897,0.11911061137770895,0.16062062972680957,74.22681121874638,28.467309068248213,0.0668605121955793,6,-0.07500004768371626,-0.0037500858306884766,0.03812491893768266,-0.06875014305114835,0.0024998188018794387,2,-0.004878093842347719,-1.5600051879883177,3.5999999046325684,-1.0000057798623814,3.6124999523162837,1.0000000000000104,3.6124999523162837,-0.004878093842347719
2203,2009-06-25,3.609999895095825,3.625,3.587500095367432,3.5899999141693115,17832.0,0.006271721011923415,-2.000038147554813,-1.3333439298089456,60.20940892159894,51.91719923149998,-0.10060269993451199,-0.06684253396487083,0.004865604644692212,0.04631114954504589,13.401705236057463,0.037499904632567915,0.014684339048658401,0.06824990510940543,-0.0667949005219377,0.20329471074074856,0.0007275022937340836,0.13577230792507677,0.12990841740388026,67.34682358802863,15.605759840271382,0.06752240281567146,6,-0.09749984741210938,-0.026249885559081587,-0.009374916553497314,-0.09124994277954146,0.01250004768371582,3,-0.004847624436174702,2.3333439298090046,3.587500095367432,-1.5600051879883177,3.5999999046325684,-1.0000057798623814,3.6124999523162837,-0.004847624436174702
2204,2009-06-26,3.6749999523162837,3.7300000190734863,3.565000057220459,3.622499942779541,37856.0,0.01800555653997682,1.030766973553901,2.6250029802350587,66.50943035500528,53.697292060242646,-0.14739827954752327,-0.1389675286395078,-0.06943377499517345,-0.026063858843766496,13.776311799038817,0.16499996185302734,0.0032736311580254807,0.13324996232986397,-0.0017948433014791654,0.2682947679612071,0.06572755951419262,0.20077236514553531,0.056860195840776395,66.66661850128574,9.983413152790945,0.06752240281567146,6,-0.12124991416931108,-0.09124994277954013,-0.10562491416931108,-0.15625,-0.06749987602233887,4,-0.018367313441676414,-2.000038147554813,3.609999895095825,2.3333439298090046,3.587500095367432,-1.5600051879883177,3.5999999046325684,-0.018367313441676414
2205,2009-06-29,3.6375000476837163,3.6649999618530273,3.625,3.650000095367432,10276.0,-0.010204055814730606,-1.1333231608460461,-0.23809610310580082,59.4339762688031,54.617166066345085,-0.08952730959108557,-0.1007249340960672,-0.04105473341781751,0.0033689823027405197,13.807044491600248,0.049999952316283736,0.0006358166079643013,0.09200005531311062,-0.04948268161700886,0.2334827922432301,0.02125868684805088,0.16274142377817036,0.09249997138977006,43.93939831806517,-13.027844286105925,0.07074136846505974,6,-0.08375000953674361,-0.053750038146972656,-0.0812500119209294,-0.11875009536743253,-0.007499933242798296,0,-0.020618569539669118,1.030766973553901,3.6749999523162837,-2.000038147554813,3.609999895095825,2.3333439298090046,3.587500095367432,-0.020618569539669118
2206,2009-06-30,3.587500095367432,3.697499990463257,3.572499990463257,3.6375000476837163,28692.0,-0.01374569117823743,-2.124993667019292,3.999980926586431,50.925925517114756,55.16611360724457,-0.01570408137224133,-0.04848530983418575,0.0025208785686463564,0.045128819354909755,13.719523303690373,0.125,0.008894289265618305,0.03900009393692061,-0.1034170012693254,0.18141718914316662,-0.032208453666202175,0.1102086415400434,0.14249992370605424,13.636389908389715,-41.89416491871302,0.07120854760312292,6,-0.018750071525574175,-0.0037500858306884766,-0.04250007867813155,-0.06875014305114835,0.11249995231628418,1,0.0034842672983554923,-1.1333231608460461,3.6375000476837163,1.030766973553901,3.6749999523162837,-2.000038147554813,3.609999895095825,0.0034842672983554923
2207,2009-07-01,3.5999999046325684,3.6475000381469727,3.5625,3.587500095367432,95496.0,0.0034842672983554923,-1.720001220703125,-0.249996423717894,55.55555043652534,57.19582408456648,-0.0008600426603693201,-0.061790384115502306,-0.014859172574864576,0.024178331401835784,13.583563507565783,0.08500003814697266,0.01776273067063494,0.04999990463256854,-0.09399386776997387,0.19399367703511095,-0.021996981568702445,0.12199679083383952,0.12215011596679703,22.38800021635594,-30.85833548193007,0.07199688620127113,7,0.028750061988830566,-0.01624989509582475,-0.0656248927116394,-0.08124995231628462,0.12499999999999956,2,0.006250010761950087,-2.124993667019292,3.587500095367432,-1.1333231608460461,3.6375000476837163,1.030766973553901,3.6749999523162837,0.006250010761950087
2208,2009-07-02,3.5750000476837163,3.625,3.5274999141693115,3.607500076293945,12508.0,-0.00694440489197834,1.888896738074634,-2.6000419623102373,62.50001943632594,58.0930737746049,0.03573622337048521,-0.03462798863774941,0.004627532015792468,0.0401770010851874,13.510487708610336,0.09750008583068848,0.028399108434358666,0.022500050067902233,-0.12140232050755051,0.16640242064335498,-0.04945113521982414,0.0944512353556286,0.13945697441101057,23.45684390478825,-30.445123437600536,0.07195118528772632,7,0.05374991893768266,0.008749961853027344,-0.04437506198883101,-0.05625009536743253,0.2425000667572017,3,0.004195766793154032,-1.720001220703125,3.5999999046325684,-2.124993667019292,3.587500095367432,-1.1333231608460461,3.6375000476837163,0.004195766793154032
2209,2009-07-03,3.6050000190734863,3.672499895095825,3.5374999046325684,3.577500104904175,21464.0,0.008391600276818956,-1.5116203766337168,-0.8461504603308745,66.49217561415986,59.03455235963251,0.005096453325646788,-0.060441653330204126,-0.03081184431091355,0.002177018193354918,13.601330799297811,0.13499999046325684,0.04589290537039625,0.04787502288818368,-0.09655921437460391,0.19230926015097127,-0.024342095743210113,0.12009214151957748,0.10191786448669449,45.588276542988254,-10.402390061138703,0.07221711863139385,7,0.023749947547912598,-0.02125000953674272,-0.06812500953674316,-0.08500003814697266,0.5149998664855957,4,0.00485434774298632,1.888896738074634,3.5750000476837163,-1.720001220703125,3.5999999046325684,-2.124993667019292,3.587500095367432,0.00485434774298632
2210,2009-07-06,3.4749999046325684,3.5999999046325684,3.4749999046325684,3.5999999046325684,23368.0,-0.03606105790654868,1.0,-4.545468732389482,54.273505144345364,59.17605340806337,0.12688427765934573,0.07124210471945869,0.09236788601481649,0.12349963425367161,13.669204587768565,0.13000011444091797,0.05997349904075344,-0.08087508678436262,-0.22780217036841766,0.06605199679969243,-0.15433862857639014,-0.007411544992335095,0.22452962316375746,0.0,-57.20272087645503,0.07346354179202759,7,0.12750005722045898,0.10875010490417525,0.11125010251998901,0.06250011920928955,0.5099999904632568,0,0.0381295468482572,-1.5116203766337168,3.6050000190734863,1.888896738074634,3.5750000476837163,-1.720001220703125,3.5999999046325684,0.0381295468482572
2211,2009-07-07,3.477499961853028,3.497499942779541,3.4725000858306885,3.4749999046325684,11452.0,0.0007194409464952312,-5.6668997965412,-0.020000457763675428,54.46809063243294,58.92978692514572,0.11754090231018877,0.06747605996503703,0.08414479298360389,0.11260778214131362,13.567096979232316,0.02499985694885254,0.055305491125418715,-0.07537503242492649,-0.22627824244141603,0.07552817759156305,-0.15082663743317104,7.65725833180575e-05,0.21478897729472024,2.4999403952986032,-55.52140081545718,0.07545160500824477,7,0.12375009059905961,0.0562500953674312,0.1281250119209285,0.08749997615814165,0.5225000381469722,1,0.043853387278436795,1.0,3.4749999046325684,-1.5116203766337168,3.6050000190734863,1.888896738074634,3.5750000476837163,0.043853387278436795
2212,2009-07-08,3.442500114440918,3.5,3.4124999046325684,3.5,15588.0,-0.010064657885275663,2.043487635380558,-22.999427808502496,42.10525114988673,56.918213839399925,0.14506456598757023,0.09680681315337214,0.11329988225031062,0.13860777442718586,12.520896198247225,0.08750009536743164,0.0469354924626848,-0.10362488031387329,-0.2617926243290345,0.054542863701287914,-0.1827087523214539,-0.02454100830629269,0.24269304783122392,11.53854265721184,-43.514232476687276,0.0790838720075807,7,0.12874984741210938,0.09124994277954102,0.16312485933303833,0.15749990940093994,0.5824999809265137,2,0.07480026860786837,-5.6668997965412,3.477499961853028,1.0,3.4749999046325684,-1.5116203766337168,3.6050000190734863,0.07480026860786837
2213,2009-07-09,3.442500114440918,3.497499942779541,3.442500114440918,3.447499990463257,1796.0,0.0,-21.00047684898193,0.08695453866949729,30.45975405024548,52.91269424998217,0.13276803516486213,0.093736884962345,0.10491677223362217,0.1297161373077138,13.083964925663356,0.05499982833862305,0.042170187819770444,-0.09862488508224487,-0.26345710839307923,0.06620733822858949,-0.18104099673766205,-0.016208773426827694,0.23573918649312953,11.53854265721184,-36.26604579637767,0.08241611165541714,7,0.11249983310699463,0.09124994277954102,0.17062491178512573,0.1787499189376831,0.5474998950958252,3,0.08206239093692225,2.043487635380558,3.442500114440918,-5.6668997965412,3.477499961853028,1.0,3.4749999046325684,0.08206239093692225
2214,2009-07-10,3.5299999713897705,3.5299999713897705,3.4300000667572017,3.4375,3400.0,0.02541753203777697,1.1621607689194962,-18.50045300653283,42.105251149886826,50.98728034788036,0.02518542177631744,0.012385126823053039,0.009474751817308391,0.03613825481385513,13.796066534303186,0.0999999046325688,0.037940673920883405,-0.014625024795532404,-0.17511991804601346,0.14586986845494865,-0.09487247142077315,0.06562242182970834,0.1414245454329448,62.66670227050781,19.005810575396836,0.08024744662524057,7,0.02499997615814209,0.0037500858306884766,0.0831250548362732,0.1262500286102295,0.3924999237060547,4,0.08144480039130375,-21.00047684898193,3.442500114440918,2.043487635380558,3.442500114440918,-5.6668997965412,3.477499961853028,0.08144480039130375
2215,2009-07-13,3.5,3.502500057220459,3.462500095367432,3.5,7752.0,-0.008498575533404162,14.99961853900421,0.0,40.740732564505535,49.85559224203489,0.03758201623775248,0.04903392808492102,0.03061723169420638,0.06002363709313041,14.65548827000621,0.06749987602233842,0.028550294887592642,-0.047249996662139804,-0.2026941562792013,0.10819416295492168,-0.12497207647067032,0.030472083146390716,0.16474602839360974,74.46812396135795,34.141637952303206,0.07772207980853064,7,0.04249989986419678,0.033750057220458984,0.1131250262260437,0.15625,0.5250000953674316,0,0.17714282444545204,1.1621607689194962,3.5299999713897705,-21.00047684898193,3.442500114440918,2.043487635380558,3.442500114440918,0.17714282444545204
2216,2009-07-14,3.462500095367432,3.5,3.414999961853028,3.5,22612.0,-0.010714258466448023,3.5333468967358588,-100.0,38.9380355459456,48.00920169863714,0.06200665593795929,0.09432330165745162,0.05968900371651431,0.09232635289839708,15.362457409393254,0.08500003814697221,0.007231274132899479,-0.086624908447265,-0.236671126937972,0.06342131004344198,-0.1616480176926185,-0.011601799201911511,0.19570101436565412,42.5533296403842,6.2458785675139765,0.07502310924535342,7,0.07999980449676469,0.0712499618530269,0.15062493085861162,0.19374990463256792,0.5899996757507311,1,0.15090246507933935,14.99961853900421,3.5,1.1621607689194962,3.5299999713897705,-21.00047684898193,3.442500114440918,0.15090246507933935
2217,2009-07-15,3.609999895095825,3.609999895095825,3.4725000858306885,3.4725000858306885,7232.0,0.0425992189648563,1.0,-3.666670905230007,50.0,46.62031065015648,-0.09378831431505663,-0.0406924581766237,-0.09413457673950143,-0.05756980081468077,16.09896193139467,0.1474997997283931,-0.004529301769972793,0.05162489414215088,-0.08869680132077074,0.1919465896050725,-0.018535953589309706,0.12178574187361146,0.04178719434994793,100.0,64.82555706119297,0.07016084773146072,7,-0.06749999523162842,-0.07624983787536621,0.003125131130218506,0.046250104904174805,0.4849998950958243,2,0.10803327319593237,3.5333468967358588,3.462500095367432,14.99961853900421,3.5,1.1621607689194962,3.5299999713897705,0.10803327319593237
2218,2009-07-16,3.547499895095825,3.5499999523162837,3.4725000858306885,3.4874999523162837,45276.0,-0.0173130198936865,1.3846091772732463,0.43636382552244407,40.72725570298033,43.75754177113653,-0.039783055525351774,0.024853868586819594,-0.03720310106955349,0.0033436155993822325,16.809300552169816,0.13749980926513672,-0.00924480930535454,-0.012000095844268976,-0.15155383428723335,0.1275536425986954,-0.08177696506575138,0.05777677337721343,0.09800145446838116,67.94870697612994,35.2393851327214,0.06977686922148225,7,-0.03624999523162842,-0.013749837875366211,0.08500009775161743,0.1087501049041748,0.5525000095367432,3,0.13460189271089695,1.0,3.609999895095825,3.5333468967358588,3.462500095367432,14.99961853900421,3.5,0.13460189271089695
2219,2009-07-17,3.525000095367432,3.5499999523162837,3.5,3.5499999523162837,3184.0,-0.006342438447848209,3.0000190735955745,-0.4166646798432615,41.635678111367326,42.353338767472316,-0.033329600862594067,0.04264892175828505,-0.019842135116677984,0.02534734489513335,16.830269197518607,0.049999952316283736,-0.019111924872824204,-0.030124902725219282,-0.16816063702236939,0.10791083157193082,-0.09914276987379456,0.03889296442335599,0.11434122911283895,56.410344190960025,24.08380611600556,0.06901786714857511,7,-0.013750195503235307,0.02749991416931108,0.07249993085861162,0.13124990463256792,0.5774998664855944,4,0.13191486569898703,1.3846091772732463,3.547499895095825,1.0,3.609999895095825,3.5333468967358588,3.462500095367432,0.13191486569898703
2220,2009-07-20,3.5499999523162837,3.5499999523162837,3.515000104904175,3.547499895095825,1992.0,0.007092157807798705,26.999237078018364,-0.100002861039306,47.104230897114476,41.5351321302147,-0.05204497960849297,0.013414406838498483,-0.048667954620084775,-8.245742808998813e-06,16.58531872029718,0.03499984741210893,-0.0309304699516475,-0.0020000457763678092,-0.13737082078538565,0.13337072923265003,-0.06968543328087673,0.06568534172814111,0.08330454758173067,69.23078804091968,33.113257179359834,0.06768538750450898,7,-0.03875005245208696,0.0025000572204594285,-0.011249959468841109,0.10625004768371626,0.4975001811981197,0,0.10492956275576693,3.0000190735955745,3.525000095367432,1.3846091772732463,3.547499895095825,1.0,3.609999895095825,0.10492956275576693
2221,2009-07-21,3.5,3.5924999713897705,3.5,3.5625,6872.0,-0.01408449379940413,-1.9599990844726562,-24.999427808511022,42.700726116166024,41.60129601535684,0.0016564377112793238,0.05853986125648181,-0.0009777883690080813,0.04978070934159273,16.458217591470607,0.09249997138977051,-0.049974687725319544,-0.04700000286102313,-0.18229300394700498,0.08829299822495873,-0.11464650340401406,0.0206464976819678,0.12738841180740268,19.999965320885842,-17.116717815460404,0.06764650054299097,7,0.01249992847442627,0.053750038146972656,0.03874999284744263,0.15625,0.5500001907348633,1,0.15000002724783768,26.999237078018364,3.5499999523162837,3.0000190735955745,3.525000095367432,1.3846091772732463,3.547499895095825,0.15000002724783768
2222,2009-07-22,3.5699999332427983,3.572499990463257,3.4874999523162837,3.4874999523162837,14368.0,0.019999980926513894,-1.060607461780759,-1.319999694824233,49.65752596969533,43.7343817841846,-0.054038392425711734,-0.013532163877289172,-0.06655771156328738,-0.018747942535278117,16.26117946238078,0.0850000381469731,-0.05154109864331602,0.023874938488007036,-0.11053868723056937,0.15828856420658344,-0.04333187437128094,0.09108175134729501,0.051590712235805025,81.24995032941568,40.65366650419002,0.06720681285928813,7,-0.057500004768372026,-0.01624989509582564,-0.03124994039535567,0.0862500667572017,0.46749997138977006,2,0.13515401873889887,-1.9599990844726562,3.5,26.999237078018364,3.5499999523162837,3.0000190735955745,3.525000095367432,0.13515401873889887
2223,2009-07-23,3.5924999713897705,3.5924999713897705,3.525000095367432,3.567500114440918,3024.0,0.006302531811683831,4.400020980954979,0.30302863913533185,49.13494375789711,44.51545874063019,-0.059254593894893404,-0.03943218256330194,-0.0838015840220212,-0.0389922406133314,15.939331409596246,0.06749987602233842,-0.05258811609539915,0.04724997282028198,-0.08563199411372979,0.18013193975429376,-0.019191010646724127,0.11369095628728809,0.023408863086609166,100.0,57.55517874848852,0.06644098346700596,7,-0.08000004291534424,-0.023749947547912598,-0.05374997854232788,0.06375002861022949,0.43250012397766113,3,0.1398746897157206,-1.060607461780759,3.5699999332427983,-1.9599990844726562,3.5,26.999237078018364,3.5499999523162837,0.1398746897157206
2224,2009-07-24,3.607500076293945,3.622499942779541,3.5499999523162837,3.5499999523162837,24848.0,0.004175394578603608,-1.5217333615288764,2.300018119915695,60.90537967281467,46.75597508599787,-0.06940375361493611,-0.06297737582025675,-0.09503593777076746,-0.051227303417692216,14.92251694930952,0.07249999046325728,-0.041528363266245094,0.06562507152557329,-0.05636361769424125,0.18761376074538783,0.004630726915666017,0.12661941613548056,-0.2699999809265128,88.88898700353714,39.37840795162455,0.060994344609907304,7,-0.08875012397766069,-0.036250114440917525,-0.06875008344650224,0.04874992370605513,0.4299998283386235,4,0.13652108604931157,4.400020980954979,3.5924999713897705,-1.060607461780759,3.5699999332427983,-1.9599990844726562,3.5,0.13652108604931157
2225,2009-07-27,3.5625,3.619999885559082,3.5499999523162837,3.619999885559082,9388.0,-0.012474033358905512,1.4347851326024734,-0.9999958535988689,56.53847310671555,48.71157925941675,-0.01632216357743488,-0.025174941526204808,-0.0451034789906295,-0.002697840223631953,13.85075257210358,0.0699999332427983,-0.02486903600626089,0.024374997615814298,-0.08958333516795358,0.13833333039958218,-0.03260416877606964,0.08135416400769824,-0.21929990768432583,55.55559480141512,0.09441776456694839,0.056979166391884016,7,-0.014999985694885254,0.008749961853027344,-0.020624995231628418,0.09375,0.47499990463256836,0,0.1515789366604987,-1.5217333615288764,3.607500076293945,4.400020980954979,3.5924999713897705,-1.060607461780759,3.5699999332427983,0.1515789366604987
2226,2009-07-28,3.5999999046325684,3.6124999523162837,3.5225000381469727,3.587500095367432,2328.0,0.010526289019668233,3.800007629414024,-0.21738841988289742,62.068964257265904,50.052575288001854,-0.03605851637112556,-0.06502420148552712,-0.07689176398459896,-0.035416520012010455,13.239485805456324,0.08999991416931108,-0.018356151832425116,0.06124991178512573,-0.053978624621192406,0.17647844819144387,0.0036356435819664412,0.11886417998828502,-0.2512138153076169,83.33330389893882,21.394349435783184,0.05761426820315911,7,-0.05249989032745361,-0.028749942779541016,-0.05812489986419678,0.04875016212463423,0.39750003814697266,1,0.12430562242681753,1.4347851326024734,3.5625,-1.5217333615288764,3.607500076293945,4.400020980954979,3.5924999713897705,0.12430562242681753
2227,2009-07-29,3.622499942779541,3.622499942779541,3.5750000476837163,3.615000009536743,13788.0,0.006250010761950087,11.666751438471445,0.6000038147554955,63.333335688087466,52.56436195301376,-0.06325041072295745,-0.09038631840139821,-0.09346216215469028,-0.05203784372056486,12.75978658912787,0.04749989509582475,-0.007254178784410481,0.08262494802474984,-0.03552381096843238,0.20077370701793207,0.023550568528158955,0.14169932752134073,-0.2682395763854979,100.0,30.376827485130065,0.059074379496591056,7,-0.06749999523162842,-0.05124998092651367,-0.08374989032745317,0.017500042915344682,0.4050002098083505,2,0.11801249267302993,3.800007629414024,3.5999999046325684,1.4347851326024734,3.5625,-1.5217333615288764,3.607500076293945,0.11801249267302993
2228,2009-07-30,3.5899999141693115,3.625,3.5274999141693115,3.622499942779541,353500.0,-0.008971712663518261,4.199984741269145,-4.333375719235782,54.83870967741939,54.03136546035288,-0.02691853544076439,-0.0597693234168899,-0.055852051568083816,-0.011792511292435748,12.427834450096118,0.09750008583068848,0.008593077594850396,0.0493749260902403,-0.06989774016438188,0.16864759234486248,-0.010261407037071013,0.10901125921755161,-0.23037475624755865,65.85356209119921,-4.4574887158404835,0.05963633312731112,7,-0.033749938011169434,-0.01874995231628418,-0.04187488555908203,0.050000071525574175,0.4350001811981201,3,0.12465181090869293,11.666751438471445,3.622499942779541,3.800007629414024,3.5999999046325684,1.4347851326024734,3.5625,0.12465181090869293
2229,2009-07-31,3.622499942779541,3.650000095367432,3.5625,3.5899999141693115,9840.0,0.009052932976949535,-1.0000054495764419,-1.0,59.83936127512116,55.44637994679806,-0.049320323661341536,-0.09580294689547486,-0.0854186140852331,-0.03739731749442132,11.775300172471004,0.08750009536743208,0.007014451366992969,0.08099995851516706,-0.040497196377878186,0.2024971134082123,0.020251381068644214,0.1417485359616899,-0.25225979117465824,78.43126255203106,8.288893987842073,0.060748577446522636,7,-0.053749918937683105,-0.05124998092651367,-0.07437491416931152,0.017500042915344682,0.4200000762939453,4,0.11111115498846713,4.199984741269145,3.5899999141693115,11.666751438471445,3.622499942779541,3.800007629414024,3.5999999046325684,0.11111115498846713
2230,2009-08-03,3.607500076293945,3.622499942779541,3.552500009536743,3.5999999046325684,13448.0,-0.004140749957910805,2.7333392673219485,0.23077430950370934,62.08334326745025,57.600004074718534,-0.028280285340016142,-0.07417028205871246,-0.06776029284431706,-0.015479535454111293,11.78177003471126,0.06999993324279785,0.017862004359838757,0.05937508344650233,-0.06130137861641449,0.18005154550941915,-0.0009631475849558591,0.11971331447796052,-0.22047432806330924,66.66666666666609,-6.677790924187676,0.060338231031458335,8,-0.03875005245208696,-0.05250012874603227,-0.03875005245208696,0.023749947547913042,0.43499994277954146,0,0.11919606909069591,-1.0000054495764419,3.622499942779541,4.199984741269145,3.5899999141693115,11.666751438471445,3.622499942779541,0.11919606909069591
2231,2009-08-04,3.630000114440918,3.6324999332427983,3.627500057220459,3.6324999332427983,5828.0,0.006237016679452978,3.0001907486875368,-0.33330154491711117,52.105287726253124,57.871977603224956,-0.033973184518132804,-0.08923470947654888,-0.08599609663458718,-0.030381575372297576,11.862071897891239,0.024999856948853427,0.030839469992169022,0.07425011396408099,-0.04690760496122737,0.19540783288938934,0.013671254501427033,0.13482897342673494,-0.22719590538207468,83.67350910757595,13.134832514614075,0.060578859462654164,8,-0.04375004768371582,-0.07500016689300537,-0.06125009059906006,0.0012499094009399414,0.3924999237060556,1,0.11225889183047921,2.7333392673219485,3.607500076293945,-1.0000054495764419,3.622499942779541,4.199984741269145,3.5899999141693115,0.11225889183047921
2232,2009-08-05,3.7000000476837163,3.7000000476837163,3.634999990463257,3.6375000476837163,61416.0,0.01928372755811325,1.0800018310547017,-25.001812112537284,65.80313773934537,59.72399915671921,-0.09341714643892596,-0.14646353251847133,-0.14978273754756222,-0.09106187210970917,12.901628677765553,0.0699999332427983,0.039922322732544036,0.1313750505447393,0.006228067728399012,0.2565220333610796,0.06880155913656916,0.19394854195290945,-0.2823640854463578,100.0,27.93022617470608,0.06257349140817009,8,-0.08875000476837203,-0.14375007152557417,-0.12375003099441573,-0.06875002384185835,0.31249976158142045,2,0.08040537601670206,3.0001907486875368,3.630000114440918,2.7333392673219485,3.607500076293945,-1.0000054495764419,3.622499942779541,0.08040537601670206
2233,2009-08-06,3.724999904632568,3.724999904632568,3.6375000476837163,3.7000000476837163,27300.0,0.006756718007207008,6.00002861039338,0.3999977111816264,70.61855163314382,60.80324048564467,-0.10912051935081024,-0.15727777366590567,-0.1704879459886932,-0.10805890318502609,14.089217261015625,0.08749985694885165,0.058519132101676696,0.14224991798400843,0.013328306714727844,0.271171529253289,0.07778911234936814,0.20671072361864873,-0.2847748155595009,100.0,24.877470131720855,0.06446080563464027,8,-0.10124993324279741,-0.15624999999999956,-0.11874991655349687,-0.09374988079071,0.2625000476837158,3,0.08120812233555275,1.0800018310547017,3.7000000476837163,3.0001907486875368,3.630000114440918,2.7333392673219485,3.607500076293945,0.08120812233555275
2234,2009-08-07,3.817500114440918,3.817500114440918,3.724999904632568,3.724999904632568,42000.0,0.024832271725245603,1.0000000000000095,3.700029564073125,74.20815905043389,62.7665389238356,-0.18852498125399286,-0.2394094815243215,-0.26381649288302533,-0.19229641429195832,15.297014277377247,0.09250020980835005,0.06970420102356067,0.22037512063980103,0.05677036226460919,0.38397987901499286,0.13857274145220488,0.30217749982739717,-0.34879754381190065,100.0,23.13532794338761,0.08180237918759599,8,-0.14750003814697266,-0.2025001049041748,-0.21125012636184692,-0.20625007152557373,0.08749985694885254,4,0.054354937709517825,6.00002861039338,3.724999904632568,1.0800018310547017,3.7000000476837163,3.0001907486875368,3.630000114440918,0.054354937709517825
2235,2009-08-10,4.119999885559082,4.137499809265137,3.822499990463257,3.822499990463257,182372.0,0.07924027820558854,-1.1176465874074875,3.21620778711974,88.50931787393371,65.70435599235424,-0.451060796357444,-0.5197254327184959,-0.5600198412475255,-0.4859280364486942,17.188898720401173,0.31999969482421875,0.08867442508412138,0.4918748974800109,0.2120682534598597,0.7716815415001621,0.3519715754699355,0.6317782194900863,-0.6094416096726367,96.56864074229557,11.994150632887582,0.13990332201007555,8,-0.2875000238418579,-0.3450000286102295,-0.513749897480011,-0.5087498426437378,-0.1474997997283931,0,-0.018810647727743546,1.0000000000000095,3.817500114440918,6.00002861039338,3.724999904632568,1.0800018310547017,3.7000000476837163,-0.018810647727743546
2236,2009-08-11,3.984999895095825,4.127500057220459,3.984999895095825,4.125,59192.0,-0.03276698888668472,-1.0357150763875524,-0.4705887538517637,73.85057565762429,66.87293821119167,-0.28575560629405716,-0.3621411801953993,-0.41903399111172357,-0.3457487245683719,19.752898355424236,0.1425001621246338,0.09611988523468096,0.3307499170303343,0.02017705319512908,0.6413227808655395,0.1754634851127319,0.4860363489479367,-0.38666980453636324,69.65174743089061,-14.70945975494142,0.15528643191760258,8,-0.15250003337860107,-0.21000003814697266,-0.39187490940093994,-0.37374985218048096,-0.002499818801880327,1,0.014429140650273009,-1.1176465874074875,4.119999885559082,1.0000000000000095,3.817500114440918,6.00002861039338,3.724999904632568,0.014429140650273009
2237,2009-08-12,4.0,4.070000171661377,3.9925000667572017,4.052499771118163,23288.0,0.003764141856724912,-1.2963117330827694,0.3749980841378472,73.62319137038031,68.96010284374287,-0.26996578876833865,-0.3651466234001708,-0.4291206306159605,-0.35622805835800087,21.338339526088895,0.08500027656555176,0.11208335662976943,0.32625001668930054,-0.019595597345855253,0.6720956307244559,0.15332720967172264,0.49917282370687843,-0.3261861488217437,72.50002503396273,-9.474724327149943,0.1729228070175777,8,-0.15500009059906006,-0.22500014305114746,-0.4324999451637268,-0.38874995708465576,-0.09249997138977051,2,0.005625009536743386,-1.0357150763875524,3.984999895095825,-1.1176465874074875,4.119999885559082,1.0000000000000095,3.817500114440918,0.005625009536743386
2238,2009-08-13,4.025000095367432,4.0625,3.9500000476837163,3.9774999618530273,15832.0,0.00625002384185791,-1.1951218377543624,-0.9047683923705875,73.92550409478814,70.52522982370587,-0.2534220666195015,-0.3715910694377933,-0.4473647510554981,-0.3787115962254006,22.78517428960722,0.11249995231628374,0.12348669270090928,0.3273751020431517,-0.04656012480842353,0.7013103288947269,0.14040748861736407,0.5143427154689393,-0.28627021005701225,72.7273357801347,-8.026936916331678,0.1869676134257875,8,-0.1800001859664917,-0.2487502098083496,-0.4725000858306885,-0.4137500524520874,-0.1000001430511479,3,-0.003105661069842447,-1.2963117330827694,4.0,-1.0357150763875524,3.984999895095825,-1.1176465874074875,4.119999885559082,-0.003105661069842447
2239,2009-08-14,3.990000009536743,4.025000095367432,3.9874999523162837,4.025000095367432,5600.0,-0.008695673292274386,1.1428600622611815,-0.7368418410881895,74.78261061862504,71.93625952939196,-0.17970817915260495,-0.3161788266248413,-0.4054731252334869,-0.3423309561072543,24.310197801571093,0.037500143051147905,0.13289047967307432,0.2691250205039979,-0.11723544103263794,0.6554854820406333,0.0759447897356802,0.4623052512723156,-0.19544233487266327,53.174639817439385,-29.496139156046482,0.19318023076831772,8,-0.10750007629394531,-0.21375012397766113,-0.4456250071525574,-0.3787499666213989,-0.1024999618530269,4,-0.000626580755509698,-1.1951218377543624,4.025000095367432,-1.2963117330827694,4.0,-1.0357150763875524,3.984999895095825,-0.000626580755509698
2240,2009-08-17,3.922499895095825,3.9925000667572017,3.922499895095825,3.9925000667572017,10480.0,-0.016917321874581948,1.0000000000000127,1.9999999999999873,68.06722307453322,73.70980790142308,-0.07020965139810809,-0.23119454877826007,-0.3313207638518305,-0.2728308347964741,25.584048180938467,0.07000017166137651,0.15267021307478856,0.18299990892410278,-0.20458911482952047,0.5705889326777265,-0.010794602952708843,0.3767944208009144,-0.0799303215875975,0.0,-79.17539131937323,0.19379451187681176,8,-0.03624999523162842,-0.14625000953674316,-0.3781248927116394,-0.31124985218048096,0.007500171661376509,0,-0.0044614210768837426,1.1428600622611815,3.990000009536743,-1.1951218377543624,4.025000095367432,-1.2963117330827694,4.0,-0.0044614210768837426
2241,2009-08-18,4.025000095367432,4.0974998474121085,3.9300000667572017,3.9300000667572017,9348.0,0.026131345573714215,-2.5263101096975675,-1.3571399377388587,70.69408834894759,74.25324685804554,-0.1238062773084243,-0.30814516296186945,-0.4270494199456003,-0.3737126368644157,26.70330475096709,0.1749999523162833,0.1711329066137517,0.25925010442733765,-0.1311447719965413,0.649644980851217,0.06405266621539818,0.4544475426392771,-0.14114028885323648,58.571558971830115,-17.227351309407283,0.19519743821193966,8,-0.13750016689300537,-0.2487502098083496,-0.48687511682510376,-0.4137500524520874,-0.13000011444091797,1,-0.013043480321197398,1.0000000000000127,3.922499895095825,1.1428600622611815,3.990000009536743,-1.1951218377543624,4.025000095367432,-0.013043480321197398
2242,2009-08-19,4.052499771118163,4.052499771118163,4.005000114440918,4.005000114440918,2480.0,0.0068322174159405336,1.0000000000000373,0.4999962354972415,73.90180209951279,74.61805246541988,-0.10733265717570495,-0.3137287953162362,-0.448607911611997,-0.3980603665898288,28.063749433871994,0.047499656677245206,0.19280579110365048,0.2626247882843007,-0.13637548990364134,0.6616250664722427,0.06312464919032967,0.4621249273782717,-0.1331303642188364,74.28566368257337,-2.656788107750671,0.19950013909397107,8,-0.12124991416931064,-0.24749982357025058,-0.5143747925758353,-0.44124972820281894,-0.1524996757507311,2,-0.0172732137637861,-2.5263101096975675,4.025000095367432,1.0000000000000127,3.922499895095825,1.1428600622611815,3.990000009536743,-0.0172732137637861
2243,2009-08-20,4.0949997901916495,4.107500076293944,4.050000190734863,4.050000190734863,23508.0,0.010487358784417644,-1.555573216348203,0.9473668359869085,74.1687910921449,74.61367824783221,-0.10262037871498997,-0.3337648568833913,-0.4834220683152459,-0.43700955237233696,29.39099591998959,0.05749988555908114,0.22488639551897505,0.2799998164176931,-0.12980752060006484,0.6898071534354511,0.07509614790881436,0.4849034849265723,-0.1649997234344478,93.24309521139972,15.80782571148383,0.20490366850887903,8,-0.11499989032745273,-0.2899998426437369,-0.5568748116493216,-0.48374974727630526,-0.22999978065490634,3,-0.04578748991160386,1.0000000000000373,4.052499771118163,-2.5263101096975675,4.025000095367432,1.0000000000000127,3.922499895095825,-0.04578748991160386
2244,2009-08-21,4.099999904632568,4.099999904632568,4.017499923706056,4.074999809265137,16884.0,0.001221029230061399,5.599973297220933,0.5555626198726413,75.45218199157712,73.16288537201481,-0.07077665152917234,-0.3161873949048144,-0.4778601249110652,-0.43983075135439087,30.32569897097209,0.08249998092651278,0.24692691664260513,0.260374939441681,-0.15606756384666465,0.6768174427300266,0.0521536877975084,0.4685961910858536,-0.14094987392425562,95.94585712684031,16.440047763340544,0.20822125164417274,8,-0.07499992847442627,-0.2875000238418579,-0.5774999260902405,-0.4887498617172241,-0.17499995231628462,4,-0.042682916191913334,-1.555573216348203,4.0949997901916495,1.0000000000000373,4.052499771118163,-2.5263101096975675,4.025000095367432,-0.042682916191913334
2245,2009-08-24,4.1024999618530265,4.125,4.050000190734863,4.122499942779541,25576.0,0.0006097700679537077,4.999961853172862,-0.7999961853173218,74.93402286402166,73.28326839494785,-0.0849539410857112,-0.2910816396599034,-0.46914833109963716,-0.44119301899117946,31.359669598365258,0.07499980926513672,0.2671323178848448,0.23587499856948746,-0.1748985266080103,0.6466485237469852,0.030488235980738132,0.44126176115823634,-0.11846696214675845,88.4615149488496,9.091163104430848,0.20538676258874894,8,-0.07875001430511386,-0.290000081062316,-0.5706250071525565,-0.4912499189376822,-0.26499986648559437,0,-0.05240704842619881,5.599973297220933,4.099999904632568,-1.555573216348203,4.0949997901916495,1.0000000000000373,4.052499771118163,-0.05240704842619881
2246,2009-08-25,4.047500133514403,4.122499942779541,4.025000095367432,4.1024999618530265,25216.0,-0.013406417757474087,1.0526328998288017,2.749994039529716,68.63270989972611,72.72877045376407,-0.022524839237230587,-0.2116907495528375,-0.4026192360048224,-0.3877188263686344,32.769459300913574,0.09749984741210938,0.27728898260318724,0.1585001587867727,-0.23968118187678922,0.5566814994503346,-0.040590511545008034,0.35759082911855344,-0.04198178046989387,35.416716337250605,-39.636240653024615,0.19909067033178093,8,-0.02375018596649081,-0.23500025272369296,-0.5156251788139334,-0.4700001478195177,-0.1725001335144034,1,-0.02903028113186934,4.999961853172862,4.1024999618530265,5.599973297220933,4.099999904632568,-1.555573216348203,4.0949997901916495,-0.02903028113186934
2247,2009-08-26,4.050000190734863,4.070000171661377,4.025000095367432,4.054999828338623,12376.0,0.0006176793423078308,1.5714091088677267,0.09090278560467475,67.85715221422663,72.05450913370167,-0.019206236628852125,-0.19027702565053595,-0.3933232670807545,-0.3921047316048636,34.14264111610573,0.04500007629394531,0.2429904550466886,0.13962520360946673,-0.24394961162107798,0.5232000188400119,-0.05216220400580607,0.33141261122473953,-0.026004433819466044,30.232785081882284,-39.94341962875258,0.19178740761527258,8,-0.026250243186950684,-0.23750030994415283,-0.5168752074241638,-0.4725002050399776,-0.26500010490417436,2,-0.03827165494039775,1.0526328998288017,4.047500133514403,4.999961853172862,4.1024999618530265,5.599973297220933,4.099999904632568,-0.03827165494039775
2248,2009-08-27,4.037499904632568,4.037499904632568,3.9774999618530273,4.025000095367432,12256.0,-0.0030864902502700797,8.60013733119707,-2.500143061516452,63.252993013477244,70.77344051090748,-0.005304178767178591,-0.15023481904408875,-0.3721527974664349,-0.3822607316989819,36.098127969376925,0.07250022888183594,0.23010663684249488,0.10474991798400879,-0.2513616936986516,0.4608615296666687,-0.0733058878573214,0.282805723825339,0.09999990463256836,40.67791678789642,-24.66307302675726,0.17805580584132996,8,-0.013749957084655762,-0.20749998092651367,-0.5043749213218689,-0.45999991893768266,-0.25000000000000044,3,-0.03405568111775581,1.5714091088677267,4.050000190734863,1.0526328998288017,4.047500133514403,4.999961853172862,4.1024999618530265,-0.03405568111775581
2249,2009-08-28,4.025000095367432,4.0949997901916495,4.0,4.045000076293944,17664.0,-0.003095928064492215,-1.7142730635349641,-1.600022888532774,41.20373027639755,67.7886079777813,0.014172939588485534,-0.11176484444572221,-0.3537701066474668,-0.3723172714330394,37.99585598044112,0.0949997901916495,0.2159761847038788,0.07212510108947745,-0.254428901562636,0.39867910374159043,-0.09115190023657949,0.23540210241553394,0.1092997169494625,32.20347202017263,-27.981727345953466,0.16327700132605655,8,0.0024999380111694336,-0.19500017166137695,-0.48437511920928955,-0.44750010967254594,-0.20500016212463334,4,-0.03975157317756095,8.60013733119707,4.037499904632568,1.5714091088677267,4.050000190734863,1.0526328998288017,4.047500133514403,-0.03975157317756095
2250,2009-08-31,4.037499904632568,4.050000190734863,3.972500085830689,4.050000190734863,18756.0,0.0031055426009860554,11.399732977303,0.6250149011754325,56.28742241407371,66.18786731835085,0.02201667327577983,-0.09528364895501573,-0.3601204932092852,-0.3855303930063245,40.01752670969525,0.07750010490417436,0.19916941419205436,0.06312491893768302,-0.2216319498173469,0.3478817876927125,-0.07925351543983172,0.20550335331519776,0.09366391067504853,43.333253860397676,-15.007819973123816,0.14237843437751474,8,0.011250138282775879,-0.20749998092651367,-0.4924999475479126,-0.45999991893768266,-0.17499995231628462,0,-0.02786376593772888,-1.7142730635349641,4.025000095367432,8.60013733119707,4.037499904632568,1.5714091088677267,4.050000190734863,-0.02786376593772888
2251,2009-09-01,4.037499904632568,4.045000076293944,3.974999904632568,4.045000076293944,2956.0,0.0,17.666285205675354,0.5999999999999289,54.65837148029153,64.04970836065961,0.026793901036231915,-0.06660431458835259,-0.3534413071801725,-0.38780774156595,42.02128163685295,0.07000017166137651,0.18392375287445706,0.04274992942810041,-0.19221866978618696,0.2777185286423878,-0.07473437017904327,0.1602342290352441,0.08731736149597147,53.06120462980826,-3.3447360134374264,0.1174842996071438,9,0.011250138282775879,-0.20749998092651367,-0.4781249165534973,-0.45374989509582475,-0.17750000953674316,1,-0.04953555764438766,11.399732977303,4.037499904632568,-1.7142730635349641,4.025000095367432,8.60013733119707,4.037499904632568,-0.04953555764438766
2252,2009-09-02,3.997499942779541,4.010000228881837,3.974999904632568,4.010000228881837,3572.0,-0.009907111528877577,4.599923707800294,1.6666666666669825,46.70656870280882,60.99835031740004,0.0650079636920804,-0.003345141392326667,-0.30668628413768584,-0.34942273696748494,43.34274920683397,0.06250000000000044,0.17941428024368644,-0.012125027179718195,-0.20183582403058864,0.1775857696711527,-0.10698042560515386,0.08273037124571747,0.121224636137085,20.40809574134719,-32.531548639895256,0.09485539842543544,9,0.05125010013580322,-0.1650000810623169,-0.43812495470046997,-0.4137499332427974,-0.13499999046325728,2,-0.030644138719953196,17.666285205675354,4.037499904632568,11.399732977303,4.037499904632568,-1.7142730635349641,4.025000095367432,-0.030644138719953196
2253,2009-09-03,4.0275001525878915,4.042500019073486,3.972500085830689,4.025000095367432,13220.0,0.007504743023833749,3.307716008627113,-0.20000000000005685,54.54547030866101,58.67538235263157,0.027296531937006208,-0.010035327669331018,-0.3301688997374592,-0.380640340733053,44.561493649474286,0.06999993324279741,0.16303245079429907,0.0027501702308665443,-0.13155988734577573,0.13706022780750837,-0.06440485855745415,0.06990519901918768,0.08537544660529672,44.898122035574936,-7.680837933555573,0.06715502878832101,9,0.021249890327452725,-0.1950002908706674,-0.46437519788742154,-0.4437501430511479,-0.1525001525878915,3,-0.060211063332023196,4.599923707800294,3.997499942779541,17.666285205675354,4.037499904632568,11.399732977303,4.037499904632568,-0.060211063332023196
2254,2009-09-04,4.025000095367432,4.0349998474121085,3.9774999618530273,4.025000095367432,25056.0,-0.0006207466482287538,4.750131133470452,0.0,64.74822661217223,57.5436272135372,0.02015899657045228,0.009283117997304302,-0.3231413872341471,-0.38038252119963145,44.99843251108354,0.05749988555908114,0.14008753890223513,-0.010124886035919545,-0.10255511877584222,0.08230534670400269,-0.05634000240588044,0.036090230334041795,0.08226048329125657,67.74185609381664,8.160388896519812,0.046215116369961166,9,0.022499918937683105,-0.1800001859664917,-0.4612501263618469,-0.44125008583068803,-0.12499999999999956,4,-0.059006257169587184,3.307716008627113,4.0275001525878915,4.599923707800294,3.997499942779541,17.666285205675354,4.037499904632568,-0.059006257169587184
2255,2009-09-07,4.042500019073486,4.047500133514403,4.014999866485597,4.025000095367432,1932.0,0.004347807028923123,1.363642668886138,100.0,53.333321223174465,55.843695138364794,-0.007539860073524807,-0.015094500866830174,-0.3346082397279244,-0.3996465085960068,43.72150408952387,0.03250026702880682,0.11257617157515298,0.01125003099441546,-0.07226641302221548,0.0947664750110464,-0.03050819101390001,0.05300825300273093,0.059370139872082284,93.33318498409061,32.234999622366516,0.041758222008315436,9,-0.008750081062316895,-0.1975001096725464,-0.4725000262260437,-0.4587500095367427,-0.1875,0,-0.055040218869728874,4.750131133470452,4.025000095367432,3.307716008627113,4.0275001525878915,4.599923707800294,3.997499942779541,-0.055040218869728874
2256,2009-09-08,4.042500019073486,4.042500019073486,4.002500057220459,4.042500019073486,2296.0,0.0,1.0,0.0,47.87239439077515,53.623166491314635,-0.009301910350875353,-0.011136855623260722,-0.3268388851387831,-0.39971201170347115,42.29830799657262,0.039999961853027344,0.08194642056973978,0.008375024795531871,-0.07234986458244741,0.08909991417351115,-0.03198741989345777,0.04873746948452151,0.054195336947486794,93.33318498409061,32.50262373684308,0.040362444688989634,9,-0.008750081062316895,-0.16000008583068848,-0.4806250333786011,-0.4587500095367427,-0.07999992370605424,1,-0.04452691797351116,1.363642668886138,4.042500019073486,4.750131133470452,4.025000095367432,3.307716008627113,4.0275001525878915,-0.04452691797351116
2257,2009-09-09,4.0225000381469735,4.042500019073486,3.9449999332427983,4.042500019073486,7264.0,-0.004947428777278384,8.750017881410441,-100.0,32.941242468781766,50.25519420857069,0.0071375302175349375,0.01120993950563065,-0.29954473175261054,-0.37913605610215484,40.46310978388223,0.09750008583068803,0.050209206236081716,-0.012749958038329012,-0.09208764227994859,0.06658772620329101,-0.052418800159139245,0.026918884082480776,0.06922750706638858,75.60971071160388,18.099240173534824,0.039668842120809934,9,-0.0025001764297494233,-0.13625013828277677,-0.45187503099441617,-0.43875002861022994,-0.022500038146973544,2,-0.040397797765095,1.0,4.042500019073486,1.363642668886138,4.042500019073486,4.750131133470452,4.025000095367432,-0.040397797765095
2258,2009-09-10,4.012499809265137,4.037499904632568,3.997499942779541,4.0225000381469735,9948.0,-0.0024860730359230754,1.0,0.5000119209403904,29.885054951318978,48.9975636168953,0.01477199141109864,0.02131868141917259,-0.2814102004936583,-0.3687319123363131,39.17135410585938,0.039999961853027344,0.028705924248784598,-0.022125172615051092,-0.10199799435377521,0.05774764912367303,-0.062061583484413596,0.017811238254310968,0.0704240792299915,65.85340891381402,12.659281424693852,0.039936410869362095,9,-0.014999747276306152,-0.12499988079071045,-0.42874979972839355,-0.4287497997283931,0.01750040054321378,3,-0.03738314369573126,8.750017881410441,4.0225000381469735,1.0,4.042500019073486,1.363642668886138,4.042500019073486,-0.03738314369573126
2259,2009-09-11,3.9874999523162837,4.0349998474121085,3.9874999523162837,3.997499942779541,7812.0,-0.006230494239806927,-8.499988079058744,0.9999761586877298,26.041665631864248,45.636923974427575,0.03787612717442501,0.04861410757176232,-0.2493659667063679,-0.3435492465923802,37.75176691329148,0.04749989509582475,0.006739606661789743,-0.04700002670288095,-0.1271741649269189,0.03317411152115701,-0.08708709581489993,-0.006912957590861968,0.08714849886370457,41.46335222845307,-6.969384624572932,0.040087069112018966,9,0.008750081062317339,-0.0562500953674312,-0.3912500143051143,-0.4037499427795401,0.21749997138977184,4,-0.028213154523283213,1.0,4.012499809265137,8.750017881410441,4.0225000381469735,1.0,4.042500019073486,-0.028213154523283213
2260,2009-09-14,3.9049999713897705,4.0349998474121085,3.9049999713897705,4.0349998474121085,22052.0,-0.020689650636507295,1.0,12.999999999999334,23.364471820724035,42.1598240122534,0.11130985622542777,0.1367469011936837,-0.15644409270513693,-0.26122458177469454,36.77736211234203,0.12999987602233798,-0.010883466319411284,-0.12862501144409144,-0.21414928919212883,-0.04310073369605405,-0.17138715031811014,-0.08586287257007275,0.1618695687139864,0.0,-48.01045681121386,0.04276213887401859,9,0.07125008106231645,0.07499992847442627,-0.26249992847442627,-0.3212499618530269,0.31999993324279785,0,-0.0012803779920538272,-8.499988079058744,3.9874999523162837,1.0,4.012499809265137,8.750017881410441,4.0225000381469735,-0.0012803779920538272
2261,2009-09-15,3.972500085830689,3.984999895095825,3.827500104904175,3.9049999713897705,22256.0,0.017285560802935196,2.4054106997412186,-0.5192321447238905,38.34585657464806,41.230855998013325,0.037570865961807254,0.06863068265707328,-0.2126036766329582,-0.3279105157413209,35.18711297897033,0.1574997901916504,-0.006999630583012895,-0.05849989652633658,-0.1482568334525749,0.03125704039990174,-0.10337836498945618,-0.013621428063217422,0.08141988877594875,67.44187851736872,16.472867594671712,0.04487846846311919,9,-0.034999966621399814,0.004999995231627974,-0.1687502264976506,-0.23500013351440474,0.24999976158141957,1,-0.029578367330011512,1.0,3.9049999713897705,-8.499988079058744,3.9874999523162837,1.0,4.012499809265137,-0.029578367330011512
2262,2009-09-16,3.982500076293945,3.997499942779541,3.9175000190734863,3.9700000286102295,14548.0,0.002517304026983913,2.7647217220081117,0.18518557764307844,41.66669074935696,39.799880491423984,0.02818314381971687,0.05598814538066721,-0.20978479632836544,-0.3368303204321976,33.45462298917107,0.07999992370605469,-0.013178831917922906,-0.044999921321869696,-0.13666574897621198,0.04666590633247214,-0.09083283514904084,0.0008329925053014442,0.05249977111816362,73.8095805759061,20.64906920810735,0.04583291382717094,9,-0.04499995708465576,-0.006250023841857466,-0.17875021696090654,-0.2450001239776607,0.12249994277954146,2,-0.005021966238133668,2.4054106997412186,3.972500085830689,1.0,3.9049999713897705,-8.499988079058744,3.9874999523162837,-0.005021966238133668
2263,2009-09-17,3.9075000286102295,3.990000009536743,3.900000095367432,3.990000009536743,22272.0,-0.018832403326281777,1.1818166054966224,-6.599973297221238,35.031844812347984,36.49806029144352,0.09428629290071466,0.12250167148328739,-0.1225730876374791,-0.2623727792508195,31.415475387353776,0.08999991416931108,-0.020854743463146974,-0.11062498092651385,-0.21114827107079126,-0.010101690782236439,-0.16088662599865255,-0.060363335854375144,0.10674984455108572,38.554227942232714,-16.544330498978894,0.05026164507213874,9,0.030000090599059615,0.06875002384185791,-0.09750014543533325,-0.1700000762939453,0.24000000953674405,3,0.023672417328854056,2.7647217220081117,3.982500076293945,2.4054106997412186,3.972500085830689,1.0,3.9049999713897705,0.023672417328854056
2264,2009-09-18,3.9249999523162837,3.9574999809265137,3.875,3.9075000286102295,11240.0,0.004478547300811764,1.0,-0.21212033638701308,35.849072447408446,34.55536598302507,0.06829114885136045,0.09614855764119179,-0.1302270351822279,-0.2805185422032772,29.833567806226576,0.08249998092651367,-0.02155624541647061,-0.08437505960464486,-0.18535546938962044,0.016605350180330714,-0.13486526449713265,-0.033884854712157075,0.07249999046325728,46.98793657943024,-9.202335017270826,0.050490204892487685,9,0.01000010967254683,0.05125010013580367,-0.11437505483627275,-0.18749999999999956,0.17499995231628462,4,0.02675165828476067,1.1818166054966224,3.9075000286102295,2.7647217220081117,3.982500076293945,2.4054106997412186,3.972500085830689,0.02675165828476067
2265,2009-09-21,3.8875000476837163,3.9249999523162837,3.837500095367432,3.9249999523162837,21344.0,-0.009554115946023733,3.6666709052300264,-2.1428610354223467,32.75864431415776,32.87606041895647,0.09106898486585857,0.12302278071920858,-0.08214676714647995,-0.24408868374114112,28.173235312006806,0.08749985694885165,-0.02992593133187027,-0.1111249685287472,-0.21606199973764229,-0.0061879373198521215,-0.16359348413319497,-0.058656452924299884,0.1024999618530269,35.29411764705909,-20.41241097733195,0.05246851560444749,9,0.0475000143051143,0.08875000476837114,-0.05812513828277632,-0.15000009536743208,0.20250010490417525,0,0.08167199283033177,1.0,3.9249999523162837,1.1818166054966224,3.9075000286102295,2.7647217220081117,3.982500076293945,0.08167199283033177
2266,2009-09-22,3.9300000667572017,4.037499904632568,3.875,3.8875000476837163,150704.0,0.010932480656510313,-3.8148038259935855,-1.1333367241839738,42.28573265853185,33.914337106706476,0.03456781365863337,0.07512004771615333,-0.1121455057417462,-0.28690354397723317,26.396789202335512,0.16249990463256836,-0.04195166394180916,-0.06274994611740148,-0.16930978922718287,0.043809896992379915,-0.11602986767229195,-0.00947002456251056,-0.1024999618530269,46.25002980235047,-13.346429836303287,0.053279921554890704,9,0.0024999380111698777,0.0462499856948857,-0.0987501740455623,-0.19250011444091752,0.052500009536743164,1,0.07506357070339265,3.6666709052300264,3.8875000476837163,1.0,3.9249999523162837,1.1818166054966224,3.9075000286102295,0.07506357070339265
2267,2009-09-23,3.8949999809265137,3.984999895095825,3.8824999332427983,3.932499885559082,14540.0,-0.008905874105892275,-2.2799987792969074,-0.8823503012487702,35.02823306285609,34.48580134132171,0.05540664542770957,0.10320382527858163,-0.06954818107157701,-0.25214559554603033,24.52434173750021,0.1024999618530269,-0.0518376944874408,-0.09000002145767194,-0.20146158755563537,0.02146154464029193,-0.14573080450665366,-0.03426923840869023,-0.06329988002777087,28.749970197649034,-31.354690313744385,0.055730783048981866,9,0.03750002384185791,0.08125007152557373,-0.06312507390975952,-0.1575000286102295,0.17500019073486328,2,0.08408212274437332,-3.8148038259935855,3.9300000667572017,3.6666709052300264,3.8875000476837163,1.0,3.9249999523162837,0.08408212274437332
2268,2009-09-24,3.900000095367432,3.9375,3.837500095367432,3.934999942779541,16776.0,0.0012837264352769662,3.999999999999978,0.9333316379080029,35.95506159769313,35.58728978196936,0.036621369572142015,0.09209621943190038,-0.06472144623046638,-0.2565628735168417,23.316630089354597,0.09999990463256792,-0.060958414377329184,-0.07812491655349696,-0.19286573935833262,0.03661590625133915,-0.135495327955915,-0.020754505151078906,-0.06418399839401268,31.25002980235088,-26.73652848983464,0.05737041140241803,9,0.0324999094009395,0.07624995708465532,-0.031875193119049516,-0.1625001430511479,0.1649999618530269,3,0.05256408171619298,-2.2799987792969074,3.8949999809265137,-3.8148038259935855,3.9300000667572017,3.6666709052300264,3.8875000476837163,0.05256408171619298
2269,2009-09-25,3.865000009536743,3.927500009536743,3.8624999523162837,3.900000095367432,14452.0,-0.00897438076277568,-2.2499865890220216,1.000006811989126,30.81082362863009,36.414662205070044,0.058577506262849965,0.12068234587119653,-0.0193732600600538,-0.22077837769593733,21.64426550741813,0.06500005722045943,-0.06655589663678718,-0.10512499809265119,-0.2281191437198533,0.017869147534551377,-0.1666220709062527,-0.04362792527905013,-0.02749991416931108,13.749970197649,-38.12280668005299,0.06149707281360121,9,0.06749999523162842,0.11125004291534424,0.027499914169311523,-0.12750005722045898,0.07500004768371582,4,0.07309185715735378,3.999999999999978,3.900000095367432,-2.2799987792969074,3.8949999809265137,-3.8148038259935855,3.9300000667572017,0.07309185715735378
2270,2009-09-28,3.9249999523162837,3.9249999523162837,3.8524999618530273,3.8524999618530273,8224.0,0.015523917886544059,1.0000000000000122,-2.071423219187841,38.755980424590064,36.46023152173026,0.0019142083034098256,0.05462257586177133,-0.06892048592620892,-0.2790782024910081,20.31479164904081,0.07249999046325639,-0.06983985787005542,-0.03950005769729659,-0.15978042424098637,0.08078030884639364,-0.09964024096914192,0.020640125574548307,-0.08749985694885165,43.74997019764884,-2.7594424753022437,0.06014018327184506,9,0.012500047683716264,0.05125010013580367,-0.006250023841857466,-0.18749999999999956,-0.049999952316283736,0,0.044585975654091614,-2.2499865890220216,3.865000009536743,3.999999999999978,3.900000095367432,-2.2799987792969074,3.8949999809265137,0.044585975654091614
2271,2009-09-29,3.837500095367432,3.9300000667572017,3.827500104904175,3.9300000667572017,35740.0,-0.022292957455251616,1.2162160768919603,-1.275861842170164,34.32204280218525,35.64415952760007,0.07627119646329739,0.13319992834950378,0.029842738850569095,-0.18929199065762026,19.018749802804418,0.1024999618530269,-0.07237087188668534,-0.1169999241828914,-0.24474967029934946,0.010749821933567105,-0.18087479724112088,-0.05312505112466237,0.19999980926513627,6.349208752017381,-34.97229331444182,0.06387487305822924,9,0.0949999094009395,0.13749992847442583,0.08062481880187944,-0.08125019073486373,0.0625,1,0.06579805887829782,1.0000000000000122,3.9249999523162837,-2.2499865890220216,3.865000009536743,3.999999999999978,3.900000095367432,0.06579805887829782
2272,2009-09-30,3.875,3.927500009536743,3.8199999332427983,3.829999923706055,27144.0,0.009771961876388513,-2.307691743388507,-0.4864874617563592,38.86640911017907,36.07022222735908,0.0244946573515592,0.09070244335173161,0.002017528134388158,-0.2213103471632598,17.68424695328312,0.10750007629394487,-0.06636960736478237,-0.07337502241134652,-0.20415481858767315,0.0574047737649801,-0.13876492049950961,-0.007985124323183435,0.1582999086380008,46.80854085883376,8.235309372116419,0.06538989808816331,9,0.053749918937683105,0.08249986171722412,0.04312491416931152,-0.11875009536743164,0.049999952316283736,2,0.027741955172631005,1.2162160768919603,3.837500095367432,1.0000000000000122,3.9249999523162837,-2.2499865890220216,3.865000009536743,0.027741955172631005
2273,2009-10-01,3.785000085830689,3.8550000190734863,3.785000085830689,3.8550000190734863,9016.0,-0.0232257843017577,-1.0000000000000127,-1.5555514347476,35.16484245856576,35.99419667304323,0.10648903106114327,0.1703366027072799,0.10012044613027138,-0.12605707131226307,16.16720808102185,0.08999991416931108,-0.07197205788149219,-0.15124993324279723,-0.2954217650970814,-0.0070781013885135025,-0.22333584916993887,-0.07916401731565514,0.23976782379150352,0.0,-36.62933201376008,0.07208591592714196,10,0.1262499094009395,0.1549998521804805,0.1331248283386226,-0.02750015258789107,0.17249989509582475,3,0.07529724686073269,-2.307691743388507,3.875,1.2162160768919603,3.837500095367432,1.0000000000000122,3.9249999523162837,0.07529724686073269
2274,2009-10-02,3.787499904632568,3.8250000476837163,3.785000085830689,3.785000085830689,6864.0,0.0006604540938419667,-31.002288984274603,-0.03571173122706101,40.24895263956186,36.82645315364369,0.09212121470180534,0.15719082204389645,0.10543617345508016,-0.12411385318836388,14.568186543043513,0.039999961853027344,-0.08073142031695735,-0.13687510490417543,-0.289163549847244,0.015413340038893608,-0.21301932737571017,-0.06073088243264113,0.2228819355621341,1.724013193592021,-37.9053807643819,0.07614422247153449,10,0.1237500905990605,0.15250003337860152,0.13937503099441573,-0.029999971389770064,0.3074998855590816,4,0.0732673688647425,-1.0000000000000127,3.785000085830689,-2.307691743388507,3.875,1.2162160768919603,3.837500095367432,0.0732673688647425
2275,2009-10-05,3.8199999332427983,3.875,3.755000114440918,3.755000114440918,7980.0,0.008580865855726927,-2.69231446397852,26.001812112551143,36.56385462801204,36.19068892803037,0.054802428239080214,0.11295840183014905,0.08274119268305258,-0.1511383955287875,12.508948636195186,0.11999988555908203,-0.0799651469468885,-0.09325007200241053,-0.24166360093862282,0.0551634569338022,-0.1674568364705169,-0.019043307534304166,0.17685900169006308,37.14276372167451,0.9888533787058833,0.07420676446810635,10,0.050000071525573286,0.08250021934509233,0.10875004529952959,-0.04750001430511519,0.23499989509582475,0,0.031413645569305704,-31.002288984274603,3.787499904632568,-1.0000000000000127,3.785000085830689,-2.307691743388507,3.875,0.031413645569305704
2276,2009-10-06,3.8624999523162837,3.872499942779541,3.802500009536743,3.8624999523162837,4244.0,0.011125659637749585,5.999999999999689,0.0,39.99998410541913,36.743105710537364,0.0019227927147551505,0.05932334192219413,0.049533315261867994,-0.18774044822046454,10.559793350896046,0.06999993324279785,-0.08012203032480958,-0.041750049591064986,-0.17853742555500363,0.09503732637287365,-0.11014373757303453,0.026643638390904556,0.11501027697722233,62.318784492969506,29.650456797808133,0.06839368798196942,10,-0.01624989509582475,0.03875017166137695,0.07687503099441573,-0.0875000953674312,0.15750002861022994,1,0.0032362583399438982,-2.69231446397852,3.8199999332427983,-31.002288984274603,3.787499904632568,-1.0000000000000127,3.785000085830689,0.0032362583399438982
2277,2009-10-07,3.859999895095825,3.865000009536743,3.8050000667572017,3.8050000667572017,7560.0,-0.0006472640132874075,-1.1818229107964748,100.0,45.49761490878615,37.803389411769935,-0.0011890661546125614,0.05167446863225278,0.06076269262837286,-0.1793769225802837,9.465399236377177,0.05999994277954146,-0.07536592354481098,-0.03612509965896615,-0.16222524417017503,0.08997504485224272,-0.09917517191457081,0.026924972596638508,0.09970952500947394,87.49990065883063,53.28030840674636,0.06305007225560452,10,-0.017499804496765137,0.04125022888183549,0.07937508821487427,-0.08500003814697266,0.16750025749206632,2,0.010362746465985007,5.999999999999689,3.8624999523162837,-2.69231446397852,3.8199999332427983,-31.002288984274603,3.787499904632568,0.010362746465985007
2278,2009-10-08,3.8624999523162837,3.869999885559082,3.7799999713897705,3.869999885559082,27340.0,0.0006476832353377038,23.00019073656102,-0.13636284820059133,43.902436755086974,39.25801309248736,-0.010692337485514347,0.03937962471042633,0.06824871946668942,-0.1762188704652199,8.434788907000893,0.08999991416931152,-0.07910821790128342,-0.026125049591064986,-0.14036714597989297,0.088117046797763,-0.0832460977854792,0.03099599860334923,0.080832723335865,89.58328366274829,54.62506559743421,0.05712104819441409,10,-0.019999861717223677,0.03875017166137695,0.07812500000000044,-0.0875000953674312,0.05250000953674361,3,0.01618122997322491,-1.1818229107964748,3.859999895095825,5.999999999999689,3.8624999523162837,-2.69231446397852,3.8199999332427983,0.01618122997322491
2279,2009-10-09,3.875,3.875,3.817500114440918,3.869999885559082,29396.0,0.0032362583399438982,21.99942780850658,-0.6666878596178516,48.71794370190969,40.36489790107843,-0.024166028558777253,0.01899300307316132,0.06503816555063535,-0.18424796886749872,7.484555605529425,0.05749988555908203,-0.07625056390606355,-0.008000004291534246,-0.11239807009816927,0.09639806151510077,-0.06019903719485198,0.044199028611783486,0.05326607075525036,100.0,62.39570687465426,0.052199032903317566,10,-0.03249990940093994,0.02625012397766069,0.06562495231628418,-0.10000014305114746,0.1175000667572017,4,0.021290317658455127,23.00019073656102,3.8624999523162837,-1.1818229107964748,3.859999895095825,5.999999999999689,3.8624999523162837,0.021290317658455127
2280,2009-10-12,3.900000095367432,3.9300000667572017,3.837500095367432,3.8875000476837163,23616.0,0.006451637514176101,1.5517236843403748,2.4999523173755485,46.80851387621417,41.75228357597054,-0.059323820432929164,-0.006746787563320478,0.05029316099346692,-0.20466618822929972,7.494255533355022,0.09249997138976962,-0.07372485988206456,0.017250084877014515,-0.08694992147821745,0.12145009123224648,-0.03484991830060169,0.06935008805463072,-0.14499998092651412,80.00003178912421,41.6928653495677,0.052100003177616025,10,-0.057500004768372026,0.001250028610228604,0.04624986648559526,-0.12500023841857955,0.11000013351440474,0,0.04999992052714197,21.99942780850658,3.875,23.00019073656102,3.8624999523162837,-1.1818229107964748,3.859999895095825,0.04999992052714197
2281,2009-10-13,3.8550000190734863,3.9075000286102295,3.849999904632568,3.900000095367432,13424.0,-0.01153848081885911,-1.0909019975031036,-3.599992370634608,45.83333747254459,42.52638672734448,-0.012941235447739619,0.03056627996102268,0.10451150658222641,-0.15466070772812568,7.4160322210601715,0.05750012397766158,-0.06635231631093541,-0.021874988079070956,-0.11768012914176529,0.07393015298362338,-0.06977755861041812,0.02602758245227621,-0.09649990558624255,50.00000000000014,10.050832900327677,0.04790257053134708,10,-0.01249992847442627,0.04375004768371582,0.08437490463256836,-0.08000016212463379,0.21500015258789062,1,0.05188062471481003,1.5517236843403748,3.900000095367432,21.99942780850658,3.875,23.00019073656102,3.8624999523162837,0.05188062471481003
2282,2009-10-14,3.962500095367432,3.962500095367432,3.8450000286102295,3.8624999523162837,33924.0,0.02788588216914789,1.3499979734449647,-2.2222216335353684,55.36480704261903,44.77082723668373,-0.11926627018146707,-0.08275169201709653,0.0054122682805974875,-0.2559605234730782,7.775931772594669,0.11750006675720259,-0.06458072083721333,0.08662508726120022,-0.0048579793865131116,0.17810815390891355,0.04088355393734355,0.13236662058505688,-0.20056998281478933,100.0,56.51526823434729,0.045741533323856595,10,-0.10374999046325728,-0.06375002861022994,-0.004375159740448442,-0.18750023841857955,0.08500003814697132,2,0.014511011779231309,-1.0909019975031036,3.8550000190734863,1.5517236843403748,3.900000095367432,21.99942780850658,3.875,0.014511011779231309
2283,2009-10-15,4.0,4.037499904632568,3.9149999618530273,3.962500095367432,35768.0,0.009463698102218032,1.1777822989119608,0.37499850988600447,61.53846467348672,47.1363285737865,-0.13752323027902058,-0.11907126039288407,-0.023883782526375352,-0.2881367793010292,8.265736957484004,0.12249994277954102,-0.05076482617296607,0.11949999332427996,0.01314158336711646,0.22585840328144347,0.06632078834569821,0.17267919830286171,-0.2300470881347656,82.95457254759164,34.23350826167921,0.05317920497858169,10,-0.10374999046325684,-0.10374999046325684,-0.04687511920928955,-0.22500014305114746,-0.0025000572204589844,3,0.006875038146972878,1.3499979734449647,3.962500095367432,-1.0909019975031036,3.8550000190734863,1.5517236843403748,3.900000095367432,0.006875038146972878
2284,2009-10-16,4.0300002098083505,4.050000190734863,3.9874999523162837,4.025000095367432,55716.0,0.007500052452087624,1.7777836646463132,0.13333672418399586,59.45948151912582,49.68028711724358,-0.14472686993131134,-0.14841088489898357,-0.048144402221391935,-0.3156984367490874,8.53657321940558,0.06250023841857955,-0.041135381206804045,0.1442501902580271,0.019813487369885863,0.2686868931461688,0.08203183881395626,0.20646854170209794,-0.243994478377076,90.58824849375664,39.534859536758404,0.062218351444070806,10,-0.1150001287460336,-0.12750005722045987,-0.08750021457672208,-0.25500035285949796,-0.005000114440918857,4,-0.028536040190626166,1.1777822989119608,4.0,1.3499979734449647,3.962500095367432,-1.0909019975031036,3.8550000190734863,-0.028536040190626166
2285,2009-10-19,4.204999923706056,4.244999885559082,4.0324997901916495,4.0324997901916495,76308.0,0.04342424436400405,-1.463767314703973,34.499237078003,78.5992118270473,53.96909019742449,-0.2898521830380023,-0.3145308680668162,-0.22500463987984887,-0.48542092335230613,8.973010994940974,0.21499967575073153,-0.014961094949593523,0.30337491035461506,0.1139555915970778,0.4927942291121523,0.2086652509758462,0.3980845697333839,-0.39787463553049385,90.00000596046684,31.916587338929077,0.09470965937876868,10,-0.1924999952316293,-0.20499992370605558,-0.24124997854232877,-0.43000006675720304,-0.17250013351440607,0,-0.050535044186533096,1.7777836646463132,4.0300002098083505,1.1777822989119608,4.0,1.3499979734449647,3.962500095367432,-0.050535044186533096
2286,2009-10-20,4.224999904632568,4.324999809265137,4.125,4.242499828338623,54984.0,0.0047562381187598035,1.1917801060800042,-0.10144875455759117,77.99999237060551,57.580465470959986,-0.282759125253079,-0.32811991029976006,-0.24231898396998952,-0.4994149510413908,10.713810517298716,0.19999980926513672,0.008733151192079625,0.3086248993873597,0.07027822420880891,0.5469715745659105,0.18945156179808453,0.4277982369766353,-0.3740871567186548,79.1666770147,18.84504922209303,0.1191733375892755,10,-0.17250001430511475,-0.18499994277954102,-0.24687492847442627,-0.4500000476837158,-0.19250011444091886,1,-0.05088749836774953,-1.463767314703973,4.204999923706056,1.7777836646463132,4.0300002098083505,1.1777822989119608,4.0,-0.05088749836774953
2287,2009-10-21,4.2224998474121085,4.2800002098083505,4.077499866485597,4.2800002098083505,45784.0,-0.0005917295329921357,6.043445810908089,3.2857493188011913,90.69764140879379,62.779932654705185,-0.24968827624607925,-0.3160293643295429,-0.2375905409811141,-0.49154110879604707,12.293385291218277,0.2025003433227539,0.0346096349236662,0.2897498488426198,0.01531794849847845,0.5641817491867616,0.15253389867054867,0.42696579901469045,-0.3146966521360479,74.99999999999977,6.756942569322973,0.13721595017207083,10,-0.15124988555908114,-0.18249988555908114,-0.26499974727630526,-0.44749999046325595,-0.21000003814697177,2,-0.036115969511330004,1.1917801060800042,4.224999904632568,-1.463767314703973,4.204999923706056,1.7777836646463132,4.0300002098083505,-0.036115969511330004
2288,2009-10-22,4.105000019073486,4.142499923706056,4.074999809265137,4.127500057220459,16020.0,-0.027827076988679034,1.5714441416893201,0.3913025450504494,74.32950499564454,65.62566168734239,-0.10523938414510203,-0.19224025714725412,-0.11998769175989521,-0.3685776763714319,13.748049262329026,0.14750003814697177,0.054624450851712414,0.16200002431869498,-0.12241345808390225,0.44641350672129176,0.019793283117396143,0.30420676551999337,-0.1471332301187367,34.81484935118338,-40.113952607373804,0.14220674120129848,10,-0.02375006675720215,-0.06500005722045898,-0.14812493324279785,-0.3300001621246338,-0.12000012397766113,3,-0.014007280217275375,6.043445810908089,4.2224998474121085,1.1917801060800042,4.224999904632568,-1.463767314703973,4.204999923706056,-0.014007280217275375
2289,2009-10-23,4.1475000381469735,4.192500114440918,4.114999771118163,4.114999771118163,28312.0,0.010353232369309406,-3.7692127116403937,-1.4444538634341484,74.71698371232584,68.72660278024368,-0.11736216089011275,-0.22397420221451014,-0.16076038194306363,-0.40511189811315873,15.39329199669946,0.08750009536743164,0.07326596360591253,0.190375041961671,-0.10555465963507693,0.4863047435584189,0.04241019116329703,0.33833989276004495,-0.1455772867549774,39.31632152353179,-38.72360167552504,0.14796485079837404,10,-0.06250011920929044,-0.1075000762939462,-0.19062495231628507,-0.372500181198121,-0.1224999427795419,4,-0.036166387941601985,1.5714441416893201,4.105000019073486,6.043445810908089,4.2224998474121085,1.1917801060800042,4.224999904632568,-0.036166387941601985
2290,2009-10-26,4.099999904632568,4.422500133514403,4.099999904632568,4.315000057220459,110932.0,-0.01145271442495932,-1.9999999999999918,-6.615334957011288,67.79025173777606,71.16625992082496,-0.04303406542444499,-0.1714833315976554,-0.10987319809644269,-0.3516620221529281,17.393276893592866,0.32250022888183505,0.09350996808022138,0.1341249108314515,-0.16808739384632698,0.43633721550923,-0.016981241507437517,0.28523106317034097,-0.0593079062957953,7.194265335274546,-69.82556736031064,0.15110615233888935,10,0.033750176429748535,-0.011249780654907227,-0.14437484741210938,-0.32375001907348633,-0.1099998950958252,0,-0.018292636831624076,-3.7692127116403937,4.1475000381469735,1.5714441416893201,4.105000019073486,6.043445810908089,4.2224998474121085,-0.018292636831624076
2291,2009-10-27,4.0900001525878915,4.25,4.082499980926514,4.1475000381469735,57100.0,-0.002438963970066932,-3.6206755939069137,0.2674411383758273,67.03705731406441,72.46317661765222,0.004253334288275568,-0.14924906923020753,-0.09983715344038657,-0.33630903932665657,19.114796930318832,0.16750001907348633,0.11146775650067076,0.1115001559257518,-0.1892243876509676,0.4122246995024712,-0.03886211586260746,0.2618624277141115,0.3324999809265119,4.316641532683821,-68.42900078543333,0.1503622717883597,10,0.07874989509582431,-0.0012500286102303804,-0.13437509536743253,-0.3137502670288095,-0.06500005722045987,1,-0.014058767787541337,-1.9999999999999918,4.099999904632568,-3.7692127116403937,4.1475000381469735,1.5714441416893201,4.105000019073486,-0.014058767787541337
2292,2009-10-28,3.982500076293945,4.0900001525878915,3.877500057220459,4.079999923706056,43240.0,-0.026283636255105658,2.617013505616479,1.6956528950292968,57.69231592174609,72.0358267563477,0.1283903755574598,-0.035081045232182806,0.0055642710841383725,-0.22466518204093644,20.003586802325437,0.21250009536743253,0.12778668268312776,-0.001374924182892201,-0.2981269492378762,0.29537710087209224,-0.14975093671038442,0.14700108834460002,0.44000005722045854,19.26605584855999,-49.228533367632366,0.14837601252749216,10,0.16750001907348677,0.10625004768371626,-0.028125047683715376,-0.20625019073486284,0.06500005722045854,2,0.012554855728774683,-3.6206755939069137,4.0900001525878915,-1.9999999999999918,4.099999904632568,-3.7692127116403937,4.1475000381469735,0.012554855728774683
2293,2009-10-29,4.070000171661377,4.072500228881837,3.974999904632568,3.974999904632568,25532.0,0.021971147191755636,-1.0526326356472508,-0.974363237998348,61.403518556215154,72.25183087157986,0.05795903842934891,-0.10554630537168785,-0.08443109921457381,-0.306911767571842,20.525836932966424,0.09750032424926891,0.1522242129949527,0.07187516689300555,-0.21174742955200276,0.3554977633380143,-0.06993613132949861,0.2136864651155097,0.3306999588012687,35.321116971200844,-27.982513181877813,0.1418112982225043,10,0.07999992370605469,0.01874995231628418,-0.11562514305114746,-0.2937502861022949,-0.035000324249268466,3,-0.014127852572735522,2.617013505616479,3.982500076293945,-3.6206755939069137,4.0900001525878915,-1.9999999999999918,4.099999904632568,-0.014127852572735522
2294,2009-10-30,4.065000057220459,4.125,4.019999980926514,4.0324997901916495,11532.0,-0.0012285292948469584,-2.6521818453220107,0.34210711238268104,59.88023678532957,70.17194475583344,0.07648969741106537,-0.08294316634410226,-0.08219700193007196,-0.29531659458143356,21.185330282572874,0.10500001907348633,0.1640631002821782,0.05300004482269305,-0.2138953476032439,0.31989543724862957,-0.08044765139027543,0.18644774103566153,0.31477207031249943,34.40366490863982,-25.681398793365823,0.13344769621296831,10,0.08500003814697266,0.02375006675720215,-0.11062502861022949,-0.2600001096725464,-0.039999961853027344,4,-0.01968023640800043,-1.0526326356472508,4.070000171661377,2.617013505616479,3.982500076293945,-3.6206755939069137,4.0900001525878915,-0.01968023640800043
2295,2009-11-02,3.940000057220459,4.119999885559082,3.912499904632568,4.119999885559082,23072.0,-0.030750307070222194,1.3055575423789478,-5.538410751489035,54.64481102134875,67.57692460591602,0.17874309901528918,0.05429144339667502,0.038446844063127816,-0.16418186047656125,22.293256455959387,0.20749998092651412,0.16650049576944514,-0.07799996137619036,-0.3317953313014872,0.17579540854910647,-0.20489764633883922,0.04889772358645805,0.4196811874999993,16.778526067315337,-42.74058441797493,0.12689768496264842,11,0.21000003814697266,0.14875006675720215,0.014374971389770508,-0.1350001096725464,0.0625,0,0.021573613429573646,-2.6521818453220107,4.065000057220459,-1.0526326356472508,4.070000171661377,2.617013505616479,3.982500076293945,0.021573613429573646
2296,2009-11-03,3.875,3.9674999713897705,3.875,3.890000104904175,10700.0,-0.01649747621230102,-11.333243264722244,0.08333399560779577,44.9856675584023,62.49781640031697,0.21107093908955665,0.1267758525723499,0.10001870660031376,-0.09300349882536052,23.343895224056784,0.09249997138977051,0.16724272523096761,-0.14362502098083496,-0.39586481861481637,0.10861477665314645,-0.26974491979782567,-0.017505122163844256,0.46539399722045793,0.0,-52.15140221587312,0.1261198988169906,11,0.27375006675720215,0.21375012397766113,0.0818750262260437,-0.06250011920928955,0.12249994277954102,1,0.02967742181593369,1.3055575423789478,3.940000057220459,-2.6521818453220107,4.065000057220459,-1.0526326356472508,4.070000171661377,0.02967742181593369
2297,2009-11-04,3.900000095367432,3.994999885559082,3.900000095367432,3.922499895095825,6832.0,0.006451637514176101,-7.444500958981337,1.4999761583087998,44.186052958857324,59.14854395178505,0.15143879776662805,0.11059646084837871,0.07172964124662462,-0.11161719206026044,24.517570603733915,0.11999988555908203,0.13808906910246677,-0.12062493562698284,-0.36815942670085855,0.12690955544689286,-0.24439218116392025,0.00314230990995501,0.4124702620197982,10.000038146972834,-36.67469682803543,0.12376724553693781,11,0.24874997138977006,0.18875002861022905,0.05374991893768266,-0.08750021457672164,0.11249971389770463,2,0.03205128126752599,-11.333243264722244,3.875,1.3055575423789478,3.940000057220459,-2.6521818453220107,4.065000057220459,0.03205128126752599
2298,2009-11-05,3.9249999523162837,3.9700000286102295,3.875,3.875,18120.0,0.006410219573724563,-2.8000047683761293,-2.2222398830149332,43.85963248951718,55.719949371472985,0.10976361151271385,0.09541078609971665,0.0440664866342404,-0.13161715506857252,25.321475272981232,0.09500002861022949,0.10662736487905677,-0.0987500786781319,-0.3393605273086915,0.14186036995242768,-0.21905530299341125,0.021555145637147888,0.3612221836277123,19.999980926513494,-20.247544926266684,0.12030522431527972,11,0.2237501144409184,0.1637501716613774,0.018124938011169878,-0.11250007152557329,0.08749985694885298,3,0.03121023762709285,-7.444500958981337,3.900000095367432,-11.333243264722244,3.875,1.3055575423789478,3.940000057220459,0.03121023762709285
2299,2009-11-06,3.9574999809265137,3.9600000381469727,3.9249999523162837,3.9375,10412.0,0.008280262166895147,1.7999961853173219,0.4000000000000036,32.63158528758461,51.813430877007264,0.053057307212723614,0.07315926609346679,0.009628869968870468,-0.16027466697567494,26.255281234719043,0.03500008583068892,0.06792286728476693,-0.07037504911422765,-0.30294231296615237,0.16219221473769707,-0.18665868104019,0.04590858281173471,0.3040488268608428,33.673477331734794,-0.269099196931883,0.11628363192596244,11,0.10500001907348633,0.13125014305114746,-0.031875014305114746,-0.14500010013580322,0.029999971389770064,4,0.019583036477349713,-2.8000047683761293,3.9249999523162837,-7.444500958981337,3.900000095367432,-11.333243264722244,3.875,0.019583036477349713
2300,2009-11-09,4.0949997901916495,4.0949997901916495,3.994999885559082,3.994999885559082,5104.0,0.034744108636216575,1.0000000000000178,4.999999999999956,42.16866708490457,49.05027640710062,-0.09524207919891081,-0.05162969307273624,-0.12865368428770463,-0.2930933948661236,28.228848761822544,0.13749980926513583,0.04667516538748684,0.0573747754096976,-0.16888463252846098,0.28363418334785573,-0.05575492855938169,0.17050447937877689,0.1433560891284653,100.0,68.81289421373249,0.11312970396907908,11,-0.0949997901916495,-0.00624966621398837,-0.16937482357025058,-0.2649998664855948,-0.20249986648559437,0,-0.01709394344582904,1.7999961853173219,3.9574999809265137,-2.8000047683761293,3.9249999523162837,-7.444500958981337,3.900000095367432,-0.01709394344582904
2301,2009-11-10,4.054999828338623,4.057499885559082,4.0,4.0275001525878915,5908.0,-0.009768000952975475,2.53847733908476,0.27499701976491264,40.3458183159373,47.12288778423297,-0.06786584659578798,0.0043447609845443935,-0.08991740898369827,-0.24839783608215793,30.30907033042955,0.0949997901916495,0.019107802478593783,0.007374823093414307,-0.2019440056851316,0.21669365187195977,-0.09728459129585865,0.11203423748268726,0.16155469822228508,81.81818181818214,53.85265915748912,0.10465941438927276,11,-0.05499982833862305,0.046250224113464355,-0.16874974966049194,-0.22499990463256836,-0.10499978065490678,1,-0.012946923141960665,1.0000000000000178,4.0949997901916495,1.7999961853173219,3.9574999809265137,-2.8000047683761293,3.9249999523162837,-0.012946923141960665
2302,2009-11-11,4.019999980926514,4.0275001525878915,3.952500104904175,3.952500104904175,37480.0,-0.00863128209464048,-1.2222277166522701,2.454569887811978,44.58598377902937,45.25427280899011,-0.03015875080277297,0.046244190958102394,-0.05532448827041625,-0.20865865720338306,31.527874084646285,0.10249972343444824,-0.0018509441275877947,-0.030500018596649525,-0.23644832444099873,0.17544828724769923,-0.13347417151882368,0.07247413432552507,0.17606127404074012,65.90914509518355,37.206814460666365,0.10297415292217448,11,-0.019999980926513672,0.08125007152557373,-0.1462498903274536,-0.19000005722045898,-0.032500028610229936,2,-0.005597024441225673,2.53847733908476,4.054999828338623,1.0000000000000178,4.0949997901916495,1.7999961853173219,3.9574999809265137,-0.005597024441225673
2303,2009-11-12,4.0275001525878915,4.0850000381469735,3.9700000286102295,3.9700000286102295,20744.0,0.0018657143524785091,-2.9999917071977067,0.8518552531656879,42.00000762939454,43.26758068055288,-0.04953016690326839,0.04312071846967935,-0.06411996832440536,-0.2116870272851612,32.03550030442879,0.11500000953674405,-0.02285090401591683,-0.024374854564666038,-0.2292680371685405,0.18051832803920798,-0.12682144586660282,0.07807173673727119,0.14929742708132743,60.2942929550057,31.574068051306714,0.10244659130193709,11,-0.030000209808350498,0.07374989986419589,-0.15562504529953092,-0.19750022888183683,-0.03750014305114835,3,-0.0037244798893716347,-1.2222277166522701,4.019999980926514,2.53847733908476,4.054999828338623,1.0000000000000178,4.0949997901916495,-0.0037244798893716347
2304,2009-11-13,3.9149999618530273,4.059999942779541,3.9149999618530273,4.057499885559082,19412.0,-0.027933007193699733,-1.0350885411786752,-2.4782541992677074,38.650311055775916,41.49041401771146,0.04409159886059255,0.1544841148577918,0.04583154216681162,-0.09636168505935494,32.24190049600335,0.14499998092651367,-0.032669744397315625,-0.13112503290176392,-0.34486653724939575,0.08261647144586792,-0.2379957850755794,-0.024254280727947997,0.24368976303603862,0.0,-30.14423141256041,0.10687075217381584,11,0.06999993324279741,0.2050001621246338,-0.04312485456466675,-0.08250010013580322,0.04500007629394531,4,0.02490417582685267,-2.9999917071977067,4.0275001525878915,-1.2222277166522701,4.019999980926514,2.53847733908476,4.054999828338623,0.02490417582685267
2305,2009-11-16,3.9925000667572017,4.0349998474121085,3.910000085830689,3.9449999332427983,23352.0,0.019795684715024242,-1.1276586246778741,-0.33333444874248147,44.47591838388744,41.43377522054313,-0.028137135503127908,0.06350365314960849,-0.03393339441607468,-0.1699585310930778,30.804937031139048,0.12499976158141957,-0.05277361739451614,-0.042999935150147106,-0.24424991122183437,0.15825004092154016,-0.14362492318599118,0.057625052885696526,0.1491682746385199,47.142859089131164,13.164372561038178,0.1006249880358437,11,-0.007500171661376953,0.13750004768371626,-0.12062495946884111,-0.16000020503997758,-0.04250001907348544,0,-0.0012523767958203535,-1.0350885411786752,3.9149999618530273,-2.9999917071977067,4.0275001525878915,-1.2222277166522701,4.019999980926514,-0.0012523767958203535
2306,2009-11-17,4.010000228881837,4.014999866485597,3.9500000476837163,4.0,27048.0,0.004383259068759138,5.500143054694045,0.21053054258899015,51.735024314167276,42.27254981557758,-0.027349782106349085,0.030641386109525826,-0.05354173072953827,-0.18261568842851883,28.818779203445544,0.06499981880188033,-0.07157862717798658,-0.014749789237975541,-0.19528184406183868,0.1657822655858876,-0.10501581664990756,0.07551623817395603,0.11566801203014165,57.14295445658952,20.42342108153906,0.09026602741193157,11,-0.025000333786012074,0.12374985218048007,-0.13812512159347623,-0.16500031948089688,-0.02500033378601163,1,-0.029301820067114015,-1.1276586246778741,3.9925000667572017,-1.0350885411786752,3.9149999618530273,-2.9999917071977067,4.0275001525878915,-0.029301820067114015
2307,2009-11-18,4.070000171661377,4.072500228881837,3.912499904632568,4.007500171661377,30396.0,0.014962578392737624,3.7407423105722595,6.24985695212609,50.0,42.95481287229789,-0.06783257144410548,-0.0436048849233428,-0.11435135129847218,-0.23757414885103945,27.608838544700355,0.1600003242492689,-0.07513054838677968,0.05287513732910121,-0.1037947685878331,0.20954504324603507,-0.0254598156293655,0.13121009028756836,0.04062797479588287,91.42864538700746,52.27955191278164,0.07833495295846699,11,-0.06750023365020752,0.06374990940093994,-0.19937509298324585,-0.225000262260437,-0.05999994277954013,2,-0.02948405870181492,5.500143054694045,4.010000228881837,-1.1276586246778741,3.9925000667572017,-1.0350885411786752,3.9149999618530273,-0.02948405870181492
2308,2009-11-19,4.047500133514403,4.047500133514403,3.974999904632568,3.974999904632568,6628.0,-0.005528264667809313,-1.0000000000000122,1.160003662109368,48.88179439398125,44.76039166189752,-0.02919909274437238,-0.02701872995527932,-0.09261675056234075,-0.20971310641267182,26.37151848084586,0.09500026702880904,-0.06283675869547656,0.03325009346008212,-0.118668343181489,0.18516853010165324,-0.04270912486070344,0.10920931178086768,0.048990324155420595,84.61533947107696,43.012613795132516,0.07595921832078549,11,-0.045000195503233975,0.10124993324279874,-0.16875004768371493,-0.16500020027160556,-0.025000095367429864,3,-0.014824009689660467,3.7407423105722595,4.070000171661377,5.500143054694045,4.010000228881837,-1.1276586246778741,3.9925000667572017,-0.014824009689660467
2309,2009-11-20,3.997499942779541,4.0349998474121085,3.942500114440918,4.0,5712.0,-0.01235335122557435,1.5517254987076405,-0.034483439004498906,54.06359352337611,46.08205015506102,0.030253240124913816,0.01177115468659462,-0.043172842068596395,-0.15506724808677053,24.617340093738537,0.10500001907348544,-0.051584809104739726,-0.009250092506408514,-0.14768210618038502,0.12918192116756755,-0.07846609934339632,0.05996591433057974,0.08570108743009364,53.84601841323363,8.727154702080078,0.06921600683698811,11,1.1920929043895967e-07,0.15125012397766113,-0.10124993324279785,-0.11125004291534424,0.0025000572204589844,4,-0.0018761559349974588,-1.0000000000000122,4.047500133514403,3.7407423105722595,4.070000171661377,5.500143054694045,4.010000228881837,-0.0018761559349974588
2310,2009-11-23,4.025000095367432,4.025000095367432,3.920000076293945,3.9375,10720.0,0.006879337831527055,1.399997820175377,-34.999237078008775,61.19402772627861,48.39851786732116,-0.00918665923287687,-0.022805119095341553,-0.06826156418084084,-0.1756389261417537,21.571554338933836,0.10500001907348677,-0.04012276293282824,0.022000050544738414,-0.10969539911251758,0.15369550020199485,-0.04384767428388958,0.08784777537336641,0.0457088730296249,70.3124767169825,18.681417923795678,0.06584772482862812,11,-0.027500033378600186,0.12374997138977051,-0.11624997854232788,-0.13750016689300537,-0.04250001907348677,0,-0.016149082156611816,1.5517254987076405,3.997499942779541,-1.0000000000000122,4.047500133514403,3.7407423105722595,4.070000171661377,-0.016149082156611816
2311,2009-11-24,4.0324997901916495,4.0349998474121085,3.9874999523162837,4.0225000381469735,11960.0,0.0018632781730489878,5.333375719236473,0.11428275595226334,60.15323094551845,50.128211996931064,-0.022589113553003415,-0.03671591433931143,-0.075389026311238,-0.17613611561710485,18.63530280262379,0.04749989509582475,-0.020934253219166976,0.032374763488769,-0.0937149590181745,0.15846448599571206,-0.030670097764702753,0.09541962474224075,0.026466640101583394,74.99977648303417,17.354870791761584,0.06304486125347158,11,-0.03499972820281805,0.11625027656555265,-0.026249825954436368,-0.04749989509582431,-0.0324997901916495,1,-0.02045870968390362,1.399997820175377,4.025000095367432,1.5517254987076405,3.997499942779541,-1.0000000000000122,4.047500133514403,-0.02045870968390362
2312,2009-11-25,4.0324997901916495,4.037499904632568,3.9574999809265137,4.025000095367432,14716.0,0.0,8.142888283378747,0.7499880787754962,58.565720097859824,51.96884671564943,-0.023053916321168266,-0.034549363432818225,-0.0753314978891737,-0.16850367168200453,17.811707154028415,0.07999992370605469,-0.018897968761793393,0.029874777793883034,-0.09672523379958431,0.15647478938735038,-0.03342522800285064,0.0931747835906167,0.015428654283989651,88.23503012487514,24.761354419393584,0.0633000057967336,11,-0.04124963283538641,0.11625027656555265,0.013750135898590976,0.007500171661377841,-0.04499983787536577,2,-0.01177926784059835,5.333375719236473,4.0324997901916495,1.399997820175377,4.025000095367432,1.5517254987076405,3.997499942779541,-0.01177926784059835
2313,2009-11-26,4.012499809265137,4.125,3.974999904632568,4.019999980926514,50564.0,-0.004959697945963737,-2.636366789006705,-1.0000635808749914,54.471528956409365,53.72675981571982,-0.006040749867432638,-0.020109039834915965,-0.05308735833525091,-0.1409100596555115,17.211643651795182,0.15000009536743208,-0.012236387668225213,0.012749814987182528,-0.10995969126066374,0.1354593212350288,-0.04860493813674083,0.07410456811110588,-0.13749980926513672,45.121837754352136,-21.207551955685,0.06135475312392323,11,0.0050002336502075195,0.13625025749206543,0.043125152587890625,0.027500152587890625,0.0025000572204598726,3,-0.0006229484117428186,8.142888283378747,4.0324997901916495,5.333375719236473,4.0324997901916495,1.399997820175377,4.025000095367432,-0.0006229484117428186
2314,2009-11-27,3.984999895095825,4.014999866485597,3.910000085830689,3.927500009536743,15404.0,-0.006853561489476578,-1.2702720814904482,-7.66647593616886,39.10892888757752,53.13042764946316,0.03624435412872007,0.0011490756428060855,-0.02418072841405161,-0.1072964562319263,16.012629823038303,0.10499978065490767,-0.00871976814630937,-0.010750091075897306,-0.12966067429037764,0.10816049213858303,-0.07020538268313725,0.048705200531343085,-0.1049998950958253,34.88364614233027,-26.063585849838496,0.05945529160724022,11,0.03250014781951904,0.16375017166137695,0.07562506198883057,0.05500006675720215,-0.03249979019165039,4,0.009410324727310071,-2.636366789006705,4.012499809265137,8.142888283378747,4.0324997901916495,5.333375719236473,4.0324997901916495,0.009410324727310071
2315,2009-11-30,4.025000095367432,4.0349998474121085,3.9674999713897705,3.9874999523162837,11544.0,0.010037691674931626,1.3478361826256475,0.6521776989036947,47.02973288652328,52.60761749083604,0.0014964691399299568,-0.03389441241826496,-0.06107148471358714,-0.14040928665040386,15.859838799458057,0.06749987602233798,-0.0025526439838099435,0.025000107288360773,-0.09157376022429631,0.14157397480101785,-0.03328682646796732,0.08328704104468931,-0.14010009536743162,53.48839788195494,-4.619739693383323,0.05828693375632846,11,-0.007500052452087402,0.12374997138977051,0.037499845027923584,0.014999866485595703,-0.02500009536743164,0,-0.006211203670828613,-1.2702720814904482,3.984999895095825,-2.636366789006705,4.012499809265137,8.142888283378747,4.0324997901916495,-0.006211203670828613
2316,2009-12-01,3.990000009536743,4.050000190734863,3.990000009536743,4.047500133514403,9164.0,-0.008695673292274386,-1.086958324522231,-1.5333307902114823,47.02971068307047,52.27758534451054,0.03728174611947388,0.010712147238653102,-0.024674661228897943,-0.09805666626484921,16.08071242570202,0.06000018119812012,0.015985635689444777,-0.01574997901916486,-0.11665506076379906,0.08515510272546978,-0.0662025198914824,0.034702561853152236,-0.10029800953674295,37.209281694435845,-19.089533372522794,0.05045254087231728,12,0.027500033378601074,0.07249999046325684,0.12125009298324585,0.09875011444091797,-0.025000095367431197,1,-0.0018796825124992589,1.3478361826256475,4.025000095367432,-1.2702720814904482,3.984999895095825,-2.636366789006705,4.012499809265137,-0.0018796825124992589
2317,2009-12-02,4.025000095367432,4.025000095367432,4.0225000381469735,4.025000095367432,3860.0,0.008771951315045712,1.0,-0.0,49.76525317107452,52.37574743085423,-0.005333790531732774,-0.015223618245903126,-0.0567141776401221,-0.12778120060482845,16.123678909115018,0.03500008583068848,0.02512162682047725,0.013000106811523082,-0.07498313971795145,0.10098335334099717,-0.03099151645321374,0.05699173007626035,-0.13059213536743153,53.48839788195494,-2.2097982657968345,0.0439916232647371,12,-0.007500052452087402,-0.02500009536743164,0.10374999046325684,0.06375002861022949,-0.040000200271606445,2,-0.006211203670828613,-1.086958324522231,3.990000009536743,1.3478361826256475,4.025000095367432,-1.2702720814904482,3.984999895095825,-0.006211203670828613
2318,2009-12-03,4.047500133514403,4.127500057220459,3.9175000190734863,4.059999942779541,32664.0,0.0055900714568599685,1.8474574079462063,-100.0,64.9717508036177,53.58776490643663,-0.031104834304546358,-0.029592941304208864,-0.07609234672534848,-0.1438233454010711,16.020011635628713,0.21000003814697266,0.026144974768323337,0.0293751358985892,-0.04971300240767196,0.10846327420485036,-0.010168933254541379,0.06891920505171978,-0.1484803327144033,63.21842104397706,0.4551651001249297,0.039544069153130544,12,-0.028750061988829678,-0.046250104904173917,0.07187497615814298,0.041249990463257724,-0.08750009536743075,3,-0.014824009689660467,1.0,4.025000095367432,-1.086958324522231,3.990000009536743,1.3478361826256475,4.025000095367432,-0.014824009689660467
2319,2009-12-04,4.0349998474121085,4.0850000381469735,3.9874999523162837,4.025000095367432,19664.0,-0.003088396711537822,-1.2941186370317255,-0.7999923704889238,55.629098501723846,52.96943943704166,-0.014221307383101234,-0.011582714760776547,-0.05942274979524509,-0.1245130350446555,15.910742053867105,0.09750008583068981,0.02398282791393136,0.012999856472014848,-0.06101293209629066,0.08701264504031991,-0.024006537812137907,0.0500062507561676,-0.12684083635528998,55.95228904500845,-8.423866666379958,0.03700639428415259,12,-0.016249775886534756,-0.033749818801878995,0.0843752622604379,0.053750276565552646,-0.04249978065490678,4,-0.004956624952374922,1.8474574079462063,4.047500133514403,1.0,4.025000095367432,-1.086958324522231,3.990000009536743,-0.004956624952374922
2320,2009-12-07,4.025000095367432,4.0349998474121085,3.9500000476837163,4.0324997901916495,13160.0,-0.0024782533885572278,12.600175478753531,-0.7499880787754296,52.02700699918928,52.0665256652273,-0.004717668590438429,-0.007479530261575107,-0.04721819617904677,-0.10809144653885872,14.998865379715703,0.08499979972839222,0.024070122917978942,0.006500089168548939,-0.05912247308175722,0.07212265141885466,-0.02631119195660414,0.03931137029370202,-0.1080674424640673,51.190503222056215,-13.518122403911,0.03281128112515287,12,-0.00625002384185791,-0.02375006675720215,0.09437501430511475,0.06375002861022949,-0.05750012397766113,0,-0.018012419564089055,-1.2941186370317255,4.0349998474121085,1.8474574079462063,4.047500133514403,1.0,4.025000095367432,-0.018012419564089055
2321,2009-12-08,4.002500057220459,4.002500057220459,3.954999923706055,3.954999923706055,1920.0,-0.0055900714568600796,-1.0000000000000187,-6.333608850458473,39.849620825350094,49.986959079392896,0.014616466483199808,0.011473968090893294,-0.019908537152925287,-0.07843685612809015,14.037709757002679,0.07000017166137651,0.0226615851734846,-0.013374960422515514,-0.07702031542747356,0.05027039458244298,-0.04519763792499454,0.01844771707996351,-0.07714470814441077,40.47620128882248,-19.99112538519205,0.03182267750247915,12,0.016250014305114746,-0.0012500286102294922,0.1168750524520874,0.08625006675720215,-0.00999999046325728,1,-0.0006246239062380754,12.600175478753531,4.025000095367432,-1.2941186370317255,4.0349998474121085,1.8474574079462063,4.047500133514403,-0.0006246239062380754
2322,2009-12-09,3.997499942779541,3.997499942779541,3.9375,3.962500095367432,2344.0,-0.0012492478124760398,2.42858310626703,0.7368368217637882,42.063475243867764,48.60828644466605,0.015790259719510757,0.015496522524646394,-0.011266658602694157,-0.06735632976191663,13.572343709509266,0.06500005722045898,0.013141204290141317,-0.017250072956085383,-0.08138199083827047,0.04688184492609926,-0.04931603189717748,0.01481588598500716,-0.06405880537771624,38.095194844710065,-18.519581699882735,0.03206595894109235,12,0.021250128746032715,0.0037500858306884766,0.12125015258789062,0.09125018119812012,-0.01250004768371582,2,-0.008130088574218042,-1.0000000000000187,4.002500057220459,12.600175478753531,4.025000095367432,-1.2941186370317255,4.0349998474121085,-0.008130088574218042
2323,2009-12-10,4.012499809265137,4.012499809265137,3.8875000476837163,3.9375,11908.0,0.0037523118699949176,2.33333545261497,2.1428610354223707,52.67854557963774,50.11602163267274,0.0008832795107061031,-0.0007217570397024531,-0.019473965801088067,-0.07648609274296536,12.868941938984987,0.12499976158142045,0.004025633966879383,-0.0015001893043518066,-0.06535452297065003,0.06235414436194642,-0.033427356137500475,0.030426977528797305,0.11500024795532227,63.29102157839106,6.064694565926551,0.03192716683314904,12,-0.004999756813049316,-0.011249780654907227,0.10625028610229492,0.07625031471252441,-0.014999866485595703,3,-0.006853561489476578,2.42858310626703,3.997499942779541,-1.0000000000000187,4.002500057220459,12.600175478753531,4.025000095367432,-0.006853561489476578
2324,2009-12-11,4.012499809265137,4.012499809265137,3.947499990463257,3.954999923706055,10252.0,0.0,1.2608677624268156,0.7666670905229904,47.524696382270314,50.17101757664463,0.005804807577039384,0.00733318481350409,-0.012621947617199591,-0.07079590369411282,12.675486302762556,0.06499981880187988,-0.00400970939516565,-0.006375181674957098,-0.05012920210655647,0.037378838756642274,-0.028252191890756784,0.015501828540842588,0.11020024776458737,84.74571613764657,27.969522329650772,0.021877010215799735,12,-0.004999756813049316,-0.004999756813049316,0.10625028610229492,0.07625031471252441,-0.02999973297119185,4,-0.013084055729283395,2.33333545261497,4.012499809265137,2.42858310626703,3.997499942779541,-1.0000000000000187,4.002500057220459,-0.013084055729283395
2325,2009-12-14,3.9874999523162837,4.0,3.9249999523162837,4.0,11656.0,-0.006230494239806927,10.999961853172934,-0.2173925663012384,41.66670345962739,49.575127885150955,0.027855128246951022,0.03366527518655227,0.01803296740715732,-0.03947493981118999,12.600828503375553,0.08749985694885298,-0.008238832510878424,-0.031125032901764715,-0.0755653519811843,0.013315286177655317,-0.05334519244147495,-0.008904873362054921,0.13049610452652027,80.0000762940904,24.47446469550914,0.02222015953970992,12,0.020000100135803667,0.020000100135803667,0.08812510967254683,0.1012501716613774,-0.02749991416931108,0,0.0012539472102095495,1.2608677624268156,4.012499809265137,2.33333545261497,4.012499809265137,2.42858310626703,3.997499942779541,0.0012539472102095495
2326,2009-12-15,3.892499923706055,3.972500085830689,3.892499923706055,3.972500085830689,12600.0,-0.0238244588705373,1.0,6.399988555951631,30.821949126082217,47.47031632459625,0.12021188400957739,0.12586425287427216,0.11633062824590246,0.060759181772944704,12.634334020866111,0.0950000286102286,-0.0025345900698532375,-0.1202500462532039,-0.1921034100072414,-0.048396682499165955,-0.15617672813022265,-0.08432336437618515,0.22088621295356736,3.9999084470910162,-45.43062478807307,0.03592668187701887,12,0.11500012874603227,0.11500012874603227,0.15187513828277543,0.196250200271606,0.07750010490417436,1,0.019267835363836694,10.999961853172934,3.9874999523162837,1.2608677624268156,4.012499809265137,2.33333545261497,4.012499809265137,0.019267835363836694
2327,2009-12-16,3.9500000476837163,3.974999904632568,3.900000095367432,3.900000095367432,3480.0,0.01477202957088708,-1.999995231623835,-0.6249981373586255,42.23606200417129,44.94412868021331,0.05694228590485784,0.06209680518035432,0.06294487964151996,0.008521387275313153,12.22097961897238,0.08249998092651278,-0.0034702347720285687,-0.05674991607665936,-0.12851527732401768,0.015015445170699415,-0.09263259670033852,-0.020867235452980193,0.15886836719638842,50.00009536761372,0.023527362986548894,0.03588268062367932,12,0.03624999523162886,0.05750000476837114,0.10062497854232744,0.13875007629394487,0.019999980926513228,2,0.01075949836972967,1.0,3.892499923706055,10.999961853172934,3.9874999523162837,1.2608677624268156,4.012499809265137,0.01075949836972967
2328,2009-12-17,3.9874999523162837,4.0,3.9500000476837163,3.9500000476837163,4840.0,0.009493646627816377,-1.6666709052300028,0.7499988079059499,50.30303695860243,44.35234406431094,0.01121576534018276,0.020945234625874054,0.029999335410329397,-0.022925770762660225,11.654516765902132,0.049999952316283736,-0.0009402569879020106,-0.016250002384186057,-0.08582579085978148,0.05332578609140892,-0.051037896621983325,0.018537891853611654,0.11694109521989349,79.16676600783559,26.15409306999402,0.03478789423779754,12,-0.026250004768371138,0.020000100135803667,0.06312507390975997,0.1012501716613774,-0.04250001907348544,3,-0.0006269736051046637,-1.999995231623835,3.9500000476837163,1.0,3.892499923706055,10.999961853172934,3.9874999523162837,-0.0006269736051046637
2329,2009-12-18,3.990000009536743,4.0,3.9700000286102295,3.9700000286102295,6216.0,0.0006269736051049968,-2.0,0.5333341810460053,45.33332485623365,43.608601603982535,0.0018564223772266075,0.01881937101041764,0.03177361496911679,-0.01981602778916791,11.427584325877977,0.029999971389770508,-0.0027111957780130425,-0.01337494850158727,-0.0831730634174157,0.05642316641424072,-0.04827400595950149,0.02152410895632695,0.11010221800238451,90.69768989194652,36.18597797388827,0.034899057457914065,12,-0.040000081062316895,0.01750004291534424,0.059374988079071045,0.09875011444091797,-0.0399999618530269,4,0.0018796825124991479,-1.6666709052300028,3.9874999523162837,-1.999995231623835,3.9500000476837163,1.0,3.892499923706055,0.0018796825124991479
2330,2009-12-21,3.9600000381469727,3.9600000381469727,3.902499914169312,3.952500104904175,12340.0,-0.007518789804026538,14.33350287694301,0.37499701976491906,45.945951170602584,44.28597164234393,0.02421272984824041,0.046061622797482826,0.06498149731260838,0.015915752322978705,11.690910422949585,0.0875000953674312,-0.015840314775702247,-0.04012491703033483,-0.11171354705481029,0.031463712994140636,-0.07591923204257256,-0.004330602018097096,0.13585014579504673,62.79075956778608,5.838818178265242,0.0357943150122377,12,-0.010000109672546387,0.047500014305114746,0.09249997138977051,0.12875008583068848,-0.009999990463256392,0,0.005681827760158464,-2.0,3.990000009536743,-1.6666709052300028,3.9874999523162837,-1.999995231623835,3.9500000476837163,0.005681827760158464
2331,2009-12-22,3.9500000476837163,3.9500000476837163,3.9300000667572017,3.9375,2384.0,-0.002525250092658027,2.1999847412690596,1.6666878596179504,39.1304287733192,43.960077590060756,0.02903586028287819,0.05224253919850286,0.07959004705039208,0.03128833105077433,11.88003382633133,0.029999971389770952,-0.023537114671796644,-0.045999920368194225,-0.11922271346900848,0.027222872732619585,-0.08261131691860113,-0.00938852381778732,0.14168313353313744,50.00000000000022,-7.084780744715161,0.036611396550406995,12,-1.1920928999487046e-07,0.05750000476837114,0.10749995708465532,0.13875007629394487,0.019999980926513228,1,0.002531643124693117,14.33350287694301,3.9600000381469727,-2.0,3.990000009536743,-1.6666709052300028,3.9874999523162837,0.002531643124693117
2332,2009-12-23,3.984999895095825,3.9874999523162837,3.912499904632568,3.9874999523162837,7916.0,0.008860720756860063,58.998664886536666,-0.20000381468267114,41.25870394934726,42.69120629780626,-0.008854759931623324,0.014231306108271724,0.046234899728796464,0.0008014385410071156,12.218002679815076,0.07500004768371582,-0.02853552155381367,-0.008625078201293768,-0.07991905133869359,0.0626688949361065,-0.044272064769994124,0.027021908367406144,0.10259962345036566,84.6152905647458,27.137066952638065,0.0356469865687001,12,-0.03250002861022949,0.022500157356262207,0.07437509298324585,0.10375022888183594,-0.047499895095825195,2,-0.0037640820277198284,2.1999847412690596,3.9500000476837163,14.33350287694301,3.9600000381469727,-2.0,3.990000009536743,-0.0037640820277198284
2333,2009-12-28,4.010000228881837,4.037499904632568,3.972500085830689,3.974999904632568,14988.0,0.0062736096472120195,-2.249994039529888,-13.999809269505214,46.62167212666884,42.590870269406096,-0.03827161573765547,-0.011558501895037487,0.021994763282385144,-0.019893924645752126,11.549176390072288,0.06499981880187944,-0.02638100542710653,0.016500234603882724,-0.05466306543600474,0.08766353464376975,-0.019081415416060565,0.05208188462382646,0.07359730024710487,79.629868375275,21.051536183786055,0.03558165001994356,12,-0.0450003147125253,-0.0025001764297494233,0.05812478065490634,0.07874989509582431,-0.1475002765655531,0,-0.009975111717826834,58.998664886536666,3.984999895095825,2.1999847412690596,3.9500000476837163,14.33350287694301,3.9600000381469727,-0.009975111717826834
2334,2009-12-29,4.0225000381469735,4.025000095367432,3.974999904632568,3.974999904632568,18360.0,0.003117159239819367,-1.105265271294463,1.3571340989904634,49.664421798054114,43.479505640342396,-0.054986089701684726,-0.022245379096252016,0.009448929458200084,-0.029449337225631922,11.572419204639733,0.050000190734863725,-0.02460781004506929,0.02712503671646216,-0.045063984706538385,0.0993140581394627,-0.008969473995038335,0.06321954742796221,0.057175541353063686,88.88898700353805,28.162645921487197,0.0360945107115002,12,-0.05750012397766202,-0.014999985694886142,0.05312496423721225,0.06625008583068759,-0.21000003814697354,1,-0.019266651129698165,-2.249994039529888,4.010000228881837,58.998664886536666,3.984999895095825,2.1999847412690596,3.9500000476837163,-0.019266651129698165
2335,2009-12-30,4.0,4.037499904632568,3.984999895095825,4.0349998474121085,1724.0,-0.005593545788339815,1.625002980235081,-0.7368368217637512,49.664421798053986,45.57311371500593,-0.03411389149154331,-0.0018069609201925019,0.025998914741353296,-0.008935905754829498,11.357514881844546,0.052500009536743164,-0.02867424658766593,0.005875003337860285,-0.06500807986276413,0.07675808653848515,-0.02956653826245237,0.041316544938172495,0.07583206886371041,70.00007629394543,6.434953473794984,0.0354415416003124,12,-0.03125,0.007500052452087402,0.07312506437301636,0.08875012397766113,-0.20749998092651367,2,-0.012499988079070934,-1.105265271294463,4.0225000381469735,-2.249994039529888,4.010000228881837,58.998664886536666,3.984999895095825,-0.012499988079070934
2336,2010-01-04,3.982500076293945,4.0,3.952500104904175,3.974999904632568,17124.0,-0.004374980926513783,1.235288177809645,-0.2142915531335204,48.05196413686839,46.21932506308338,-0.0027992469820641297,0.015918423292946127,0.0365779999334479,0.008611046574326764,11.145435822364202,0.047499895095825195,-0.03182608725767366,-0.011249923706055043,-0.08230404000442659,0.05980419259231606,-0.046776981855240596,0.02427713444313051,0.08956535214616546,56.00013732910136,-10.341170152171784,0.03552705814918558,1,-0.012500166893004927,0.024999976158142534,0.09062498807907149,0.10625004768371626,-0.1875,0,-0.008160710103607194,1.625002980235081,4.0,-1.105265271294463,4.0225000381469735,-2.249994039529888,4.010000228881837,-0.008160710103607194
2337,2010-01-05,4.0,4.0,3.984999895095825,3.984999895095825,23948.0,0.004394205491727199,1.0,1.999968211583699,48.387120591253755,46.006445466711305,-0.013925189736400334,-0.003742348723045019,0.012298492305514941,-0.00897911876798041,10.92189574698184,0.01749992370605513,-0.030866930038814466,0.00750000476837176,-0.06210415293424987,0.07710416247099294,-0.02730207408293861,0.04230208361968257,0.0683741208249824,55.882361190973725,-10.396799980651437,0.03480207885131063,1,-0.03000009059906006,0.007500052452087402,0.07312506437301636,0.08875012397766113,-0.21000003814697266,1,-0.007499992847442627,1.235288177809645,3.982500076293945,1.625002980235081,4.0,-1.105265271294463,4.0225000381469735,-0.007499992847442627
2338,2010-01-06,3.9874999523162837,3.9874999523162837,3.9874999523162837,3.9874999523162837,5252.0,-0.003125011920929066,1.0,0.0,46.8750167638123,46.177744567553376,-0.0015926234195413613,0.004250062903328189,0.021521874282222075,0.002957903720285149,11.777942955731966,0.012500047683716264,-0.016630642433628218,-0.0020000338554386765,-0.06661629917931178,0.06261623146843442,-0.03430816651737478,0.030308098806497874,0.0772566870458733,41.176388090262165,-21.82640182445202,0.03230813266193644,1,-0.017500042915343794,0.020000100135803667,0.08250015974044844,0.1012501716613774,-0.1974999904632564,2,-0.012539173144626492,1.0,4.0,1.235288177809645,3.982500076293945,1.625002980235081,4.0,-0.012539173144626492
2339,2010-01-07,4.014999866485597,4.0275001525878915,4.0,4.010000228881837,12868.0,0.006896530281671476,-1.2000038146826284,100.0,53.41613913459679,47.007765452441625,-0.02813172610436876,-0.02616659985150971,-0.010372824199142983,-0.02439198935237208,12.451910132823116,0.04000020027160778,-0.009956940666213221,0.02649987936020004,-0.035726362941495005,0.08872612166189464,-0.004613241790647038,0.05761300051104756,0.04621164104299158,73.52930451734252,12.152901521875378,0.0311131211508474,1,-0.03999996185302823,-0.007499814033509189,0.0681251883506766,0.07375025749206454,-0.1999998092651376,3,-0.037982545265387246,1.0,3.9874999523162837,1.0,4.0,1.235288177809645,3.982500076293945,-0.037982545265387246
2340,2010-01-08,3.952500104904175,4.002500057220459,3.9500000476837163,4.002500057220459,19688.0,-0.015566566291353112,1.100002384188047,-10.00071530758226,58.108140326865595,49.11640006950233,0.037093017354893565,0.03227806670674571,0.04844659500430737,0.038973667670965995,13.02034533314117,0.06499981880188033,-0.011400428258562911,-0.03237488269805899,-0.0940931236843543,0.029343358288236754,-0.06323400319120687,-0.0015157622049111197,0.1052371734275157,3.2258759179096956,-62.70631968699306,0.030859120493147835,1,0.022499799728393555,0.0549999475479126,0.1306249499320984,0.13625001907348633,-0.1650002002716069,4,-0.03542064546196111,-1.2000038146826284,4.014999866485597,1.0,3.9874999523162837,1.0,4.0,-0.03542064546196111
2341,2010-01-11,4.0,4.025000095367432,3.974999904632568,4.014999866485597,41736.0,0.01201768344974563,1.8571272870942066,0.299997615811953,56.94444904357556,50.8592606355277,-0.002870363734338355,-0.01625197707445114,-0.001935199008243682,-0.009011967610467853,13.493931987880936,0.07249999046325684,-0.009598638421848715,0.015250015258788885,-0.04632788823073053,0.0768279187483083,-0.015538936485970822,0.04603896700354859,0.054332533718731035,64.51598017590558,-3.289766450744807,0.03078895174475974,1,-0.00625002384185791,0.007500052452087402,0.0831250548362732,0.08875012397766113,-0.20000004768371626,0,-0.05187499523162842,1.100002384188047,3.952500104904175,-1.2000038146826284,4.014999866485597,1.0,3.9874999523162837,-0.05187499523162842
2342,2010-01-12,3.964999914169312,4.012499809265137,3.964999914169312,3.9674999713897705,3408.0,-0.008750021457672008,-36.999046347524114,0.16667196490443328,46.853137992160015,50.88497906502672,0.03240176888116064,0.017063291085406274,0.03318244431545292,0.02485483150012424,13.856616780320563,0.04749989509582475,-0.0065302281470343004,-0.018125069141387673,-0.08000087464328187,0.043750736360506526,-0.049062971892335216,0.012812833609559426,0.08599596982871871,19.354640234541925,-45.071913431698825,0.030937902750947172,1,0.028750061988830122,0.042500138282775435,0.07500010728836015,0.12375020980834917,-0.17499995231628462,1,-0.042875117668440876,1.8571272870942066,4.0,1.100002384188047,3.952500104904175,-1.2000038146826284,4.014999866485597,-0.042875117668440876
2343,2010-01-13,3.984999895095825,3.984999895095825,3.942500114440918,3.9774999618530273,11100.0,0.005044131490404613,10.333375719235782,-2.9999046347516294,49.33331722681329,50.84818966822218,0.009479411579168762,-0.005378296644075409,0.010714025017926065,0.003147753291055544,13.839578393966795,0.04249978065490723,0.0009721801406223918,0.0032499074935912198,-0.057080315946016924,0.06358013093319892,-0.02691520422621263,0.03341501921339507,0.06272607217591908,49.99971950767936,-10.645029216366488,0.030165111719803878,1,0.005000114440917969,0.022500157356262207,0.023750126361846924,0.10375022888183594,-0.12749981880188033,2,-0.04893348516339391,-36.999046347524114,3.964999914169312,1.8571272870942066,4.0,1.100002384188047,3.952500104904175,-0.04893348516339391
2344,2010-01-14,3.9600000381469727,3.997499942779541,3.9600000381469727,3.984999895095825,21840.0,-0.0062734899892014084,-2.000009536797734,-3.3333439298089456,50.0,50.88547613510508,0.027581828880139714,0.01632366710024602,0.03306524251672993,0.026197971649109864,13.746026725515852,0.03749990463256836,0.004833903697879283,-0.019124960899353116,-0.0783807717304299,0.04013084993172367,-0.048752866314891286,0.010502944516185497,0.08452141073301078,21.212033638701847,-37.54354792673244,0.029627905415538457,1,0.025000095367432085,0.02625000476837247,0.050000011920928955,0.12875008583068848,-0.09500002861022949,3,-0.042929311781899515,10.333375719235782,3.984999895095825,-36.999046347524114,3.964999914169312,1.8571272870942066,4.0,-0.042929311781899515
2345,2010-01-15,3.9925000667572017,3.9925000667572017,3.972500085830689,3.974999904632568,7628.0,0.008207077852816713,1.2856909306411703,-0.7000104904775074,55.41402279831505,51.703482653043594,-0.006810099628167254,-0.01663546785718184,0.0022693585579913744,-0.008122421372529054,13.418461982570642,0.03250002861022905,0.0053051815344629105,0.013125061988830122,-0.04632141166818071,0.0725715356458414,-0.01659817483967574,0.04284829881733554,0.048880954098855955,60.60601681935039,0.7122240980582859,0.029723236828505598,1,-0.007499933242796963,-0.030000090599059615,0.017499983310699907,0.09625005722045943,-0.1325001716613765,4,-0.04445836106921153,-2.000009536797734,3.9600000381469727,10.333375719235782,3.984999895095825,-36.999046347524114,3.964999914169312,-0.04445836106921153
2346,2010-01-18,3.9674999713897705,3.9925000667572017,3.9500000476837163,3.9925000667572017,5264.0,-0.006261764545876902,2.3999885559519085,-1.4285636435470652,47.71242644858883,51.628516637191936,0.017699790038451457,0.015042788769766169,0.03081369777168952,0.01577164498828898,12.868348910080593,0.04250001907348544,0.0026005807374609446,-0.015625035762786954,-0.05939099632633127,0.02814092480075736,-0.037508016044559334,0.006257944518984981,0.07080343000284017,35.71423705722071,-20.182797354231063,0.021882980281772123,1,0.017500162124634233,-0.004999995231628418,0.042500078678131104,0.12125015258789062,-0.16750001907348677,0,-0.045368637190979166,1.2856909306411703,3.9925000667572017,-2.000009536797734,3.9600000381469727,10.333375719235782,3.984999895095825,-0.045368637190979166
2347,2010-01-19,3.9925000667572017,3.9925000667572017,3.9500000476837163,3.9500000476837163,11548.0,0.006301221310071936,1.0,-1.699994277975924,47.71239385683255,51.72155853641641,-0.009472148058684127,-0.0069672741882875755,0.00891547307132834,-0.010240252461178212,12.325633283796751,0.04250001907348544,0.0019337758649289327,0.007250058650969837,-0.033785863778946545,0.04828598108088622,-0.013267902563988354,0.02776801986592803,0.04278726756123108,90.9092879498531,36.443966008081006,0.02051796121495829,1,-0.007499933242796963,-0.030000090599059615,0.017499983310699907,0.09625005722045943,-0.12750005722045854,1,-0.048215431740060266,2.3999885559519085,3.9674999713897705,1.2856909306411703,3.9925000667572017,-2.000009536797734,3.9600000381469727,-0.048215431740060266
2348,2010-01-20,3.984999895095825,3.9874999523162837,3.9375,3.974999904632568,54632.0,-0.0018785651937304193,5.666613685131067,0.23529378765610934,45.033091251518044,50.790108771629875,-0.0026417076986331445,0.0003541537500013625,0.018688373187647045,-0.003606174101466131,12.195044713457676,0.055000066757201704,0.0031485428204867105,-0.00012511014938354492,-0.041147403726917275,0.040897183428150186,-0.02063625693815041,0.02038603663938332,0.047331693489913285,79.16656732549731,27.855350326730758,0.020511146788766838,1,-0.003749847412109375,-0.022499918937683105,0.025000154972076416,0.10375022888183594,-0.15999984741210893,2,-0.04893348516339391,1.0,3.9925000667572017,2.3999885559519085,3.9674999713897705,1.2856909306411703,3.9925000667572017,-0.04893348516339391
2349,2010-01-21,3.997499942779541,4.0,3.962500095367432,4.0,5100.0,0.003136774909103357,28.99923707800842,-0.2500059604701508,49.65985600159854,49.85141051326688,-0.01998702213735415,-0.012179666432469372,0.007605430984421346,-0.01670883435608861,11.966067623166431,0.037499904632567915,0.003193054983526178,0.011999940872192472,-0.02934583259326473,0.053345714337649675,-0.008672945860536352,0.032672827604921295,0.031935014988157207,95.99990844726562,45.109007691325864,0.020672886732728605,1,-0.016249895095825195,-0.03250002861022949,0.006875097751617432,0.09125018119812012,-0.13499999046325728,3,-0.035021855782254585,5.666613685131067,3.984999895095825,1.0,3.9925000667572017,2.3999885559519085,3.9674999713897705,-0.035021855782254585
2350,2010-01-22,3.982500076293945,3.994999885559082,3.9300000667572017,3.994999885559082,6160.0,-0.0037523118699950286,9.400129701686193,4.999809269502371,50.0,49.07980506398071,-0.00031752918729210933,0.004840447066100317,0.01944461283436949,-0.0026045080886345495,11.185288190770223,0.06749987602233931,0.0045598443125149934,-0.00412492752075222,-0.04373735376753585,0.035487498726030964,-0.023931140644144033,0.015681285602639594,0.044096183272074096,75.00008514957327,23.73284559225487,0.01980621312339169,1,-0.011250138282775435,-0.017500162124633345,0.024999976158142534,0.10625004768371626,-0.14499998092651278,4,-0.029504096548956138,28.99923707800842,3.997499942779541,5.666613685131067,3.984999895095825,1.0,3.9925000667572017,-0.029504096548956138
2351,2010-01-25,3.9600000381469727,3.990000009536743,3.9500000476837163,3.9500000476837163,11548.0,-0.005649726984540471,-7.000000000000622,-0.8000114442663586,44.594598077701285,48.8288561845964,0.017781760285204395,0.029648147873568398,0.03974686308050979,0.01886006151484576,10.362314467657201,0.0399999618530269,-0.00015101049065435745,-0.027124965190887362,-0.06500548895273894,0.010755558570964663,-0.046065227071813375,-0.00818470330996135,0.06381429718140019,42.857142857143224,-7.503017858529887,0.018940261880925905,1,0.004999995231628418,0.004999876022338867,0.047500014305114746,0.12875008583068848,-0.11750006675720215,0,-0.02525256113329255,9.400129701686193,3.982500076293945,28.99923707800842,3.997499942779541,5.666613685131067,3.984999895095825,-0.02525256113329255
2352,2010-01-26,3.9700000286102295,3.9700000286102295,3.912499904632568,3.9249999523162837,3316.0,0.002525250092658027,1.5555567329292783,4.500011920940568,47.61905688702399,48.63838281350869,0.00957224910765353,0.019464754847780874,0.028748294173131406,0.008510925023431426,10.290618715162234,0.05750012397766158,-0.0021451984492601994,-0.01637498140335092,-0.05501893172146044,0.022268968914758158,-0.0356969565624059,0.0029469937557036197,0.05108802096525,65.71435578007767,13.606231660473718,0.01932197515905463,1,-0.013750076293945312,-0.0012500286102294922,0.03750002384185791,0.11875009536743164,0.0025000572204594285,1,-0.042821177599199456,-7.000000000000622,3.9600000381469727,9.400129701686193,3.982500076293945,28.99923707800842,3.997499942779541,-0.042821177599199456
2353,2010-01-27,3.9700000286102295,3.9700000286102295,3.912499904632568,3.9500000476837163,40200.0,0.0,4.75001788141053,0.44444326707072707,43.382375112459805,47.903091159337556,0.008069335616728068,0.01719603912811518,0.027487337262433797,0.007679216584125292,10.951616154892976,0.05750012397766158,-0.0072244038704312175,-0.014374971389770508,-0.05199754021891856,0.023247597439377543,-0.03318625580434453,0.004436313024803518,0.048416260927414356,65.71435578007767,15.641875282696972,0.018811284414574095,1,-0.013750076293945312,-1.1920928955078125e-07,0.026875019073486772,0.1312500238418579,0.0,2,-0.026448367334204637,1.5555567329292783,3.9700000286102295,-7.000000000000622,3.9600000381469727,9.400129701686193,3.982500076293945,-0.026448367334204637
2354,2010-01-28,3.9449999332427983,3.974999904632568,3.900000095367432,3.974999904632568,30920.0,-0.006297253195784669,3.99999205270654,-1.499999999999989,48.7603032208945,47.1637889840686,0.034327842656730834,0.038042797476502965,0.054536746499374456,0.03173370429440636,11.71162234296169,0.07499980926513583,-0.005953215587623628,-0.03550006151199314,-0.07254907042156367,0.0015489473975773826,-0.054024565966778404,-0.01697555705720788,0.07079803145776742,47.36835500855821,-8.273413394926855,0.018524504454785297,1,0.005000114440917525,0.023750066757201704,0.039375066757201704,0.1562501192092891,-0.014999866485596591,3,-0.030418222456202182,4.75001788141053,3.9700000286102295,1.5555567329292783,3.9700000286102295,-7.000000000000622,3.9600000381469727,-0.030418222456202182
2355,2010-01-29,3.9500000476837163,3.9500000476837163,3.8949999809265137,3.9249999523162837,23236.0,0.0012674561534928852,3.399988555951738,-0.8333373069801622,40.38464183633325,46.349590693817994,0.02532869258274273,0.03067760635280159,0.04918785784017876,0.025528033737741485,12.722841184500522,0.05500006675720259,-0.007198659380679651,-0.027999949455260964,-0.06623739279031104,0.010237493879789117,-0.047118671122786004,-0.008881227787735924,0.06323195867651288,57.894789677232005,3.236108917383895,0.01911872166752495,1,-0.0025000572204594285,0.01624989509582475,0.02874994277954057,0.15125000476837114,-0.017500162124634233,4,-0.022151922610416874,3.99999205270654,3.9449999332427983,4.75001788141053,3.9700000286102295,1.5555567329292783,3.9700000286102295,-0.022151922610416874
2356,2010-02-01,3.9500000476837163,3.9500000476837163,3.9249999523162837,3.9249999523162837,65156.0,0.0,1.0,1.0,46.66670198787772,46.23340270837857,0.025239475184161364,0.029637473555585103,0.04826772380726352,0.024310238578202803,13.367791433992215,0.02500009536743253,-0.006936879056055112,-0.02637494802474949,-0.06652183283519042,0.013771936785691441,-0.046448390429969955,-0.006301505619529024,0.0607173195029822,68.75014901175498,9.228114980669929,0.020073442405220417,2,-0.0025000572204594285,0.01624989509582475,0.02874994277954057,0.17000007629394487,-0.03750014305114835,0,-0.028481000242583376,3.399988555951738,3.9500000476837163,3.99999205270654,3.9449999332427983,4.75001788141053,3.9700000286102295,-0.028481000242583376
2357,2010-02-02,3.9700000286102295,3.9700000286102295,3.927500009536743,3.947499990463257,5960.0,0.005063286249386456,2.7777730682829653,0.8999980926586112,46.66670198787772,46.414915012418525,0.0019134400370637294,0.007667868106660869,0.025626765781809002,0.003515740778472942,13.8575864099172,0.04250001907348633,-0.011385298807013555,-0.00487496852874747,-0.043518870950944866,0.033768933893449926,-0.02419691973984639,0.01444698268235145,0.03825299218640943,93.75014901175457,31.659435125829333,0.019321951211098712,2,-0.022500038146972656,-0.0037500858306884766,0.008749961853027344,0.16000008583068848,-0.06999993324279741,1,-0.03211588319939951,1.0,3.9500000476837163,3.399988555951738,3.9500000476837163,3.99999205270654,3.9449999332427983,-0.03211588319939951
2358,2010-02-03,3.9375,3.9600000381469727,3.927500009536743,3.9600000381469727,62116.0,-0.008186405132497354,1.8888865341414827,-1.0,45.16129363049612,45.9150747489627,0.0301361733192147,0.038187875435175656,0.055779067348944,0.03518387548419799,14.373850514956391,0.04250001907348633,-0.011207401988160282,-0.03487499952316275,-0.07643894981869614,0.006688950772370639,-0.05565697467092923,-0.01409302437539628,0.06833796133438064,53.12507450587732,-13.552552549798477,0.020781975147766637,2,0.0074999332427978516,0.028749942779541016,0.04249995946884155,0.1962500810623169,-0.08750009536743208,2,0.008888910687159024,2.7777730682829653,3.9700000286102295,1.0,3.9500000476837163,3.399988555951738,3.9500000476837163,0.008888910687159024
2359,2010-02-04,3.8624999523162837,3.9700000286102295,3.662499904632568,3.9500000476837163,27248.0,-0.019047631157769196,3.8235291917707364,3.888886534141522,26.36366473735849,43.28881527533587,0.09384100531640005,0.1066449639681335,0.1291233780408212,0.10930663852766065,16.544193774115605,0.3075001239776616,-0.015012772343810266,-0.10225005149841371,-0.1625977368486482,-0.04190236614817966,-0.13242389417353095,-0.07207620882329646,0.14097125074508332,65.04063969035826,-2.3056569411248944,0.030173842675117083,2,-0.036249995231627974,-0.012500047683715376,0.12375003099441573,0.27125012874603316,0.0225000381469731,3,0.02783173530642502,1.8888865341414827,3.9375,2.7777730682829653,3.9700000286102295,1.0,3.9500000476837163,0.02783173530642502
2360,2010-02-05,3.8125,3.8450000286102295,3.690000057220459,3.765000104904175,38560.0,-0.01294497163328101,1.7555562148862267,-0.542855352286903,24.166708389858172,41.01904975446441,0.13096260125538262,0.15348809828254328,0.17596590409155954,0.15944694201828646,18.136900944263218,0.17249989509582475,-0.018845400066107132,-0.14524999856948861,-0.23626619958362838,-0.05423379755534885,-0.19075809907655827,-0.09974189806241895,0.1773323511242153,48.78049915138534,-21.634819122489333,0.045508100507069785,2,0.006249904632567915,0.03749990463256836,0.17374998331069946,0.33625006675720215,0.10500001907348633,4,0.03081968964123316,3.8235291917707364,3.8624999523162837,1.8888865341414827,3.9375,2.7777730682829653,3.9700000286102295,0.03081968964123316
2361,2010-02-08,3.7925000190734863,3.827500104904175,3.6875,3.802500009536743,28860.0,-0.005245896636462577,3.666656070317374,-0.21052657996576804,16.101722996700047,37.51712376665064,0.1393591389610802,0.16563798675988162,0.1922691833670127,0.1783946157125218,20.181232155708166,0.1400001049041748,-0.027121684372365173,-0.1548749804496765,-0.26978312502088997,-0.039966835878462614,-0.21232905273528324,-0.09742090816406979,0.18423903419106313,42.27644293579612,-24.491225366766393,0.057454072285606936,2,0.026249885559081587,0.052500009536743164,0.19562500715255737,0.3562500476837158,0.1624999046325688,0,0.03691492835372423,1.7555562148862267,3.8125,3.8235291917707364,3.8624999523162837,1.8888865341414827,3.9375,0.03691492835372423
2362,2010-02-09,3.795000076293945,3.807499885559082,3.7374999523162837,3.75,17160.0,0.0006592108656255924,1.0000068119891135,-4.500011920940279,17.241433174195663,34.612574662399076,0.12228429063603619,0.15784157523476816,0.1860252573988328,0.1746864344047503,22.19673629699012,0.0699999332427983,-0.03538817723777754,-0.14387493133544949,-0.2770000567987858,-0.010749805872112717,-0.2104374940671181,-0.07731236860378132,0.16916941102532546,43.08946934636113,-21.19648769309761,0.06656256273166836,2,0.023749828338623047,0.049999952316284624,0.1937499046325688,0.3537499904632573,0.1324999332427983,1,0.030961745975343735,3.666656070317374,3.7925000190734863,1.7555562148862267,3.8125,3.8235291917707364,3.8624999523162837,0.030961745975343735
2363,2010-02-10,3.7899999618530273,3.875,3.75,3.827500104904175,49648.0,-0.00131755318587512,-1.1276583656466415,-0.8333350993938963,13.274374373360388,30.669693679339733,0.11070843394428387,0.155453944138237,0.18779096866911438,0.17963462113801265,23.479871567894318,0.125,-0.040503251738480905,-0.1391250491142273,-0.2858908458636762,0.007640747635221601,-0.21250794748895174,-0.06574215073950285,0.16210274215877485,41.46341652523096,-18.033878466005753,0.07338289837472446,2,0.026250004768371582,0.05500006675720215,0.19875001907348633,0.3587501049041748,0.18499994277954057,2,0.029023782222051153,1.0000068119891135,3.795000076293945,3.666656070317374,3.7925000190734863,1.7555562148862267,3.8125,0.029023782222051153
2364,2010-02-11,3.7899999618530273,3.847500085830689,3.787499904632568,3.817500114440918,98872.0,0.0,-2.692288506118091,0.733334604894238,14.018724074803387,27.740147261391968,0.09656425129856405,0.14974231792213466,0.18537641917491054,0.17930274236556798,25.048935288500985,0.060000181198121005,-0.04866579695027662,-0.13062504529953012,-0.2890870323695278,0.027836941770467583,-0.2098560388345292,-0.051394051764531046,0.15051863018360567,54.666646321614586,-2.751107696611122,0.07923099353499895,2,0.026250004768371582,0.05500006675720215,0.19875001907348633,0.3587501049041748,0.1424999237060547,3,0.015831119626240175,-1.1276583656466415,3.7899999618530273,1.0000068119891135,3.795000076293945,3.666656070317374,3.7925000190734863,0.015831119626240175
2365,2010-02-12,3.815000057220459,3.822499990463257,3.775000095367432,3.7999999523162837,65340.0,0.006596331297905378,2.1666626930198625,-0.5454553336107805,23.1481972053856,25.126980063337285,0.0563235824216215,0.11674829004028142,0.15691297152537675,0.1547115398161436,26.74572827690236,0.04749989509582475,-0.05553312590654258,-0.09674994945526105,-0.2581182758197924,0.06461837690927075,-0.17743411263752673,-0.016065786272995375,0.11439778732001127,68.00003051757812,8.379397846023991,0.0806841631822658,2,0.0012499094009399414,0.028749942779541016,0.1762499213218689,0.33375000953674316,0.16249990463256836,4,0.018348606079392482,-2.692288506118091,3.7899999618530273,-1.1276583656466415,3.7899999618530273,1.0000068119891135,3.795000076293945,0.018348606079392482
2366,2010-02-15,3.787499904632568,3.857500076293945,3.75,3.857500076293945,52248.0,-0.007208427831041031,2.0714232191878676,-4.666645474052155,18.260916437577777,21.970781668859516,0.06520612816697247,0.13710110832008304,0.18168714083939808,0.18178622021171087,27.938876995922545,0.10750007629394487,-0.06451281028640654,-0.11525009870529201,-0.2834597283629958,0.05295953095241135,-0.19935491353414347,-0.031145283876440555,0.13122202231158608,36.36358907401712,-21.55734569830424,0.08410481482885168,2,0.02875006198883101,0.056250095367432085,0.20375007390975997,0.36125016212463423,0.2249999046325688,0,0.0343234634229066,2.1666626930198625,3.815000057220459,-2.692288506118091,3.7899999618530273,-1.1276583656466415,3.7899999618530273,0.0343234634229066
2367,2010-02-16,3.7999999523162837,3.8125,3.7925000190734863,3.8125,14000.0,0.003300342705864212,2.199984741269145,0.1785716718551027,21.666716999365605,19.36027315428946,0.029117638213449926,0.11535426636053936,0.16542182765265467,0.1694879196011727,29.1965049543154,0.025000095367432085,-0.07196336479577514,-0.09312504529953047,-0.26174074792640534,0.07549065732734483,-0.1774328966129679,-0.008817193986093042,0.10847309373540703,39.99996185302699,-16.235583685213243,0.0843078513134376,2,0.01625001430511519,0.0374999046325688,0.200625061988831,0.3487501144409184,0.26250004768371626,1,0.04078946666704342,2.0714232191878676,3.787499904632568,2.1666626930198625,3.815000057220459,-2.692288506118091,3.7899999618530273,0.04078946666704342
2368,2010-02-17,3.7899999618530273,3.8125,3.755000114440918,3.755000114440918,48880.0,-0.0026315764707209865,-2.285722070844687,-2.799977111903618,22.807076249457083,18.965096655633744,0.017874078911371605,0.11594064383345337,0.17073736577741272,0.17955371828613043,30.476813927509273,0.05749988555908203,-0.08296818198024036,-0.09337503910064715,-0.2621732615810384,0.07542318337974452,-0.17777415034084276,-0.008975927860451538,0.10863415854189862,37.20924043221392,-19.315654244714295,0.08439911124019576,2,-0.008749961853027344,0.041249990463256836,0.2106250524520874,0.27250003814697266,0.30749988555908114,2,0.03627969632392514,2.199984741269145,3.7999999523162837,2.0714232191878676,3.787499904632568,2.1666626930198625,3.815000057220459,0.03627969632392514
2369,2010-02-18,3.857500076293945,3.857500076293945,3.775000095367432,3.775000095367432,56060.0,0.017810056759978155,1.0,2.357152588555833,36.69067314889695,20.356648295526945,-0.05633397218470648,0.039436231661450716,0.09964355620287657,0.11307144161327232,31.76410095721985,0.08249998092651278,-0.09516575873398425,-0.018874931335449485,-0.17914181456343092,0.1413919518925315,-0.0990083729494402,0.061258510278541234,0.031688675470486594,100.0,41.84531795061055,0.08013344161399052,2,-0.07625007629394487,-0.02625012397766069,0.14124995470047041,0.14374995231628462,0.3674998283386235,3,0.030460097476267434,-2.285722070844687,3.7899999618530273,2.199984741269145,3.7999999523162837,2.0714232191878676,3.787499904632568,0.030460097476267434
2370,2010-02-19,3.865000009536743,3.872499942779541,3.795000076293945,3.8199999332427983,129640.0,0.0019442470756874108,1.5833313465099608,0.5454555963355783,38.02818036508204,22.792921336458278,-0.062138099488749265,0.023907911643150648,0.08888535471468995,0.10568526316481774,32.51585104648633,0.07749986648559615,-0.10553447232908875,-0.005499994754791349,-0.15780339550564637,0.14680340599606367,-0.08165169513021864,0.07065170562063594,0.015121188342413827,93.87760265627615,35.53213435312336,0.07615170037542746,2,-0.058750033378601074,-0.033750057220458984,0.12062507867813199,0.13625001907348633,0.4849998950958252,4,0.017464392200720713,1.0,3.857500076293945,-2.285722070844687,3.7899999618530273,2.199984741269145,3.7999999523162837,0.017464392200720713
2371,2010-02-22,3.859999895095825,3.872499942779541,3.8250000476837163,3.8624999523162837,10592.0,-0.0012936906671617843,3.222205738990339,-0.055556732929249356,33.823539723967855,24.635377619766295,-0.05202744548986615,0.02216874327702989,0.09122727516513729,0.11216833506876167,33.308226644695274,0.04749989509582475,-0.1044197506417639,-0.005500102043151767,-0.15188283235458666,0.14088262826828268,-0.07869146719886899,0.06769126311256546,-0.19749999046325728,89.36164600369295,34.02838507750255,0.07319136515571728,2,-0.047499895095825195,-0.028749942779541016,0.113750159740448,0.1412501335144043,0.36750006675720126,0,0.03044043262967122,1.5833313465099608,3.865000009536743,1.0,3.857500076293945,-2.285722070844687,3.7899999618530273,0.03044043262967122
2372,2010-02-23,3.7999999523162837,3.849999904632568,3.7999999523162837,3.849999904632568,15092.0,-0.01554402704926805,1.0,19.999523173759037,31.292538190707248,26.637395821693726,0.009785348921082626,0.07249663343007517,0.1479782064700812,0.1727186272938268,33.70789858909493,0.05999994277954146,-0.09948722408013566,-0.05700004100799605,-0.19745609574329714,0.08345601372730505,-0.1272280683756466,0.013227986359654498,-0.13330004692077635,38.29779031308933,-16.599535174477396,0.07022802736765046,2,0.011250019073486772,0.031250000000000444,0.17375010251998946,0.20125007629394576,0.4249999523162846,1,0.05592101568825658,3.222205738990339,3.859999895095825,1.5833313465099608,3.865000009536743,1.0,3.857500076293945,0.05592101568825658
2373,2010-02-24,3.865000009536743,3.865000009536743,3.7999999523162837,3.7999999523162837,5124.0,0.017105278430553428,1.0000000000000138,-1.3000023841880737,50.3496578115143,30.67416623688383,-0.048564187634400735,-0.0008148724914347483,0.07993389202829704,0.11008952095146896,34.019916624985306,0.06500005722045943,-0.08828847213555457,0.013250017166137606,-0.11689264367841812,0.14339267801069333,-0.051821313256140034,0.07832134758841525,-0.19418410339355496,92.30774873821352,37.09509635702787,0.06507133042227778,2,-0.053750038146972656,-0.033750057220458984,0.10875004529953003,0.13625001907348633,0.3599998950958252,2,0.05109960930813262,1.0,3.7999999523162837,3.222205738990339,3.859999895095825,1.5833313465099608,3.865000009536743,0.05109960930813262
2374,2010-02-25,3.8250000476837163,3.900000095367432,3.7799999713897705,3.869999885559082,18124.0,-0.01034927859102941,1.2857110419320377,-0.6923045886366022,51.79856509983039,33.857540447377694,-0.003439000324298558,0.031340913883538324,0.11636202761928294,0.1522119912387896,33.925371084149894,0.12000012397766158,-0.07823527800586838,-0.020749950408935014,-0.14365452807791534,0.10215462726004532,-0.08220223924342518,0.04070233842555515,-0.1501504608078008,37.50002483524323,-17.760951324417086,0.06145228883449008,2,-4.440892098500626e-16,0.006249904632567915,0.1468749642372127,0.17624998092651323,0.3974997997283922,3,0.07124177681864574,1.0000000000000138,3.865000009536743,1.0,3.7999999523162837,3.222205738990339,3.859999895095825,0.07124177681864574
2375,2010-02-26,3.8624999523162837,3.8624999523162837,3.8125,3.8125,4472.0,0.009803896513746801,1.0000000000000178,-1.111114054560965,59.5890191734006,38.449551862469114,-0.03742847282702266,-0.013755647688490136,0.076458348988663,0.11655527049108638,33.75249531257266,0.049999952316283736,-0.06513461509908325,0.02112495899200395,-0.09199441628472993,0.13424433426873783,-0.03543472864636277,0.07768464663037067,-0.1786443451007078,68.74991307664888,11.357114888799224,0.056559687638366864,2,-0.03499984741210893,-0.03375005722045854,0.11062502861022994,0.13875007629394576,0.3100001811981197,4,0.09385112149940578,1.2857110419320377,3.8250000476837163,1.0000000000000138,3.865000009536743,1.0,3.7999999523162837,0.09385112149940578
2376,2010-03-01,3.837500095367432,3.837500095367432,3.7899999618530273,3.827500104904175,14312.0,-0.006472454953393436,8.500035762820216,0.20000000000001067,55.48386937994001,42.20701323808849,-0.0051296528860165225,0.0025126806043398453,0.10177697423162702,0.14259304661783068,33.69073672124578,0.07249999046325639,-0.052776167057555945,0.001750099658966331,-0.09915503294771844,0.1026552322656511,-0.04870246664437605,0.052202665962308714,-0.1449987086257818,47.91672047636002,-10.819166338914698,0.05045256630334231,3,-0.00999999046325728,-0.011250138282776323,0.1306248307228084,0.16999995708465532,0.32749986648559437,0,0.13355043557753077,1.0000000000000178,3.8624999523162837,1.2857110419320377,3.8250000476837163,1.0000000000000138,3.865000009536743,0.13355043557753077
2377,2010-03-02,3.8424999713897705,3.940000057220459,3.797499895095825,3.802500009536743,10144.0,0.0013028992568298037,-4.699984741269145,3.9999999999998224,56.774193945337885,45.981137426519695,-0.0038743387711508426,-0.013206019441303063,0.0953068533513246,0.13871061975448296,33.86175217892787,0.1425001621246338,-0.04450690096091536,0.01312497854232797,-0.06577995438769246,0.0920299114723484,-0.02632748792268247,0.05257744500733841,-0.14169863630308877,39.06247904525331,-20.955316961386956,0.03945246646501023,3,0.015000104904174805,-0.023750066757202593,0.12250000238418579,0.1650000810623169,0.317499876022338,1,0.10019518369027014,8.500035762820216,3.837500095367432,1.0000000000000178,3.8624999523162837,1.2857110419320377,3.8250000476837163,0.10019518369027014
2378,2010-03-03,3.972500085830689,3.9874999523162837,3.892499923706055,3.9249999523162837,2904.0,0.033832170568344644,1.4516178651194607,1.1875044703526436,67.63285669596651,49.41915782063854,-0.11763495192766849,-0.14803964037501371,-0.03589212549054599,0.010555324575197478,34.26834067932529,0.14499998092651323,-0.02784498776922284,0.14137508869171178,0.051573002368981324,0.23117717501444224,0.09647404553034633,0.18627613185307723,-0.2573468274159807,92.77114801716195,30.75142177648322,0.04490104316136524,3,-0.08875012397766158,-0.1475001573562631,-0.01000010967254683,0.03499996662139848,0.25249981880187944,2,0.06356194168566742,-4.699984741269145,3.8424999713897705,8.500035762820216,3.837500095367432,1.0000000000000178,3.8624999523162837,0.06356194168566742
2379,2010-03-04,3.9700000286102295,3.997499942779541,3.9149999618530273,3.962500095367432,1604.0,-0.0006293410110617126,1.6400094604853077,0.1578928876173144,65.65655884530301,52.488977651774206,-0.10895650854947814,-0.14448060791521034,-0.03472529818866832,0.014704802195621092,31.95731012550655,0.08249998092651367,-0.011667413310925578,0.133500027656555,0.024891563223213176,0.24210849208989682,0.07919579543988409,0.1878042598732259,-0.23305903468339517,86.74702809777575,24.431061871245603,0.05430423221667083,3,-0.08125007152557373,-0.1400001049041748,-0.006875097751617432,0.03750002384185791,0.22999978065490723,3,0.06423170634374187,1.4516178651194607,3.972500085830689,-4.699984741269145,3.8424999713897705,8.500035762820216,3.837500095367432,0.06423170634374187
2380,2010-03-05,3.9300000667572017,3.9874999523162837,3.9300000667572017,3.962500095367432,8360.0,-0.01007555706921004,-2.5384513809924574,-4.333375719236157,64.03942668662964,55.84629842540329,-0.06567285820014357,-0.10037264597634854,0.0044162790921356,0.05573915162266685,29.52138860889182,0.05749988555908203,0.004645802256772136,0.08762506246566737,-0.028002280932528212,0.20325240586386295,0.029811390766569357,0.14543873416476538,-0.16700317794509667,67.46993627616551,1.793872823680175,0.057813671699097895,3,-0.04125010967254594,-0.10000014305114702,0.029374957084656206,0.0774999856948857,0.3025000095367427,4,0.07442742383876344,1.6400094604853077,3.9700000286102295,1.4516178651194607,3.972500085830689,-4.699984741269145,3.8424999713897705,0.07442742383876344
2381,2010-03-08,3.932499885559082,3.9600000381469727,3.912499904632568,3.9600000381469727,2680.0,0.0006360861983250032,2.4545359966708604,0.8461577962806504,63.316584118677476,59.40452575073331,-0.0634829512233015,-0.09680973647206326,0.0013918047040752946,0.05501728093684122,26.825336358583694,0.04750013351440474,0.013020562866065788,0.083124887943268,-0.03666525664166853,0.20291503252820453,0.023229815650799512,0.1430199602357365,-0.14605269135023358,67.4999791383793,-1.3651170544162028,0.05989507229246835,3,-0.04374992847442627,-0.10249996185302734,0.024375081062316895,0.07500016689300537,0.33750009536743164,0,0.06102994404059614,-2.5384513809924574,3.9300000667572017,1.6400094604853077,3.9700000286102295,1.4516178651194607,3.972500085830689,0.06102994404059614
2382,2010-03-09,3.912499904632568,3.9249999523162837,3.875,3.902499914169312,2716.0,-0.005085818565426559,1.857133125796193,-0.36363399916767475,62.068967137208865,60.706671231366045,-0.028884116708783214,-0.07120640594488448,0.01949558893767067,0.07498049144057939,23.756826357063844,0.05749988555908203,0.020380948058214443,0.05724991559982273,-0.06283670694943222,0.17733653814907768,-0.002793395674804522,0.11729322687444999,-0.10494743556664998,30.612181346121297,-40.51156769349459,0.0600433112746274,3,-0.023749947547912154,-0.08249998092651323,0.04437506198883101,0.09500014781951949,0.3225002288818355,1,0.06453675741218223,2.4545359966708604,3.932499885559082,-2.5384513809924574,3.9300000667572017,1.6400094604853077,3.9700000286102295,0.06453675741218223
2383,2010-03-10,3.900000095367432,3.934999942779541,3.837500095367432,3.902499914169312,13376.0,-0.0031948395066631052,1.8888896738074883,-0.24998211858953653,54.69614103861078,61.02862411345275,-0.012178090701006727,-0.05274751678864131,0.02910889837795194,0.08677170464691786,22.071490343808982,0.09749984741210893,0.029844686706620216,0.03925009965896642,-0.07830283565012097,0.1568030349680538,-0.019526367995577054,0.0980265673135099,-0.07345287893015184,39.062537252938625,-27.235031924864728,0.0587764676545436,3,-0.006250143051147905,-0.0700001716613774,0.05687487125396684,0.10749995708465532,0.3199996948242174,2,0.06666660145816761,1.857133125796193,3.912499904632568,2.4545359966708604,3.932499885559082,-2.5384513809924574,3.9300000667572017,0.06666660145816761
2384,2010-03-11,3.849999904632568,3.900000095367432,3.8350000381469727,3.8975000381469727,25524.0,-0.012820561413384612,1.4761809611174943,19.001430615164697,48.4848368083869,59.794826072895674,0.04664665741696261,0.002085098231584759,0.07517910146485551,0.13528633903422183,20.30850133170056,0.06500005722045943,0.045117324851709384,-0.01375008821487489,-0.12667184721070512,0.09917167078095535,-0.07021096771278978,0.042710791283040006,0.1475000381469731,9.835983559270629,-50.78464114323113,0.056460879497915076,3,0.043750047683716264,-0.019999980926513228,0.10562503337860152,0.1575001478195195,0.37500000000000044,3,0.09740259981533406,1.8888896738074883,3.900000095367432,1.857133125796193,3.912499904632568,2.4545359966708604,3.932499885559082,0.09740259981533406
2385,2010-03-12,3.884999990463257,3.8875000476837163,3.8624999523162837,3.875,5120.0,0.009090931609783803,2.3333227370260676,-0.2105255232645666,52.380963193594205,59.45005871885725,0.016957060539548596,-0.028882712363222485,0.03730005866410835,0.09619489252799962,18.3272213213331,0.03750014305114835,0.04838761492689958,0.017750000953674405,-0.0931304885286326,0.1286304904359814,-0.037690243787479094,0.0731902456948279,0.1092499542236327,39.999961853027344,-16.28347928905751,0.055440244741153465,3,0.01249992847442627,-0.04250001907348633,-0.046875059604644775,0.009999990463256836,0.5074999332427987,4,0.08108103463967287,1.4761809611174943,3.849999904632568,1.8888896738074883,3.900000095367432,1.857133125796193,3.912499904632568,0.08108103463967287
2386,2010-03-15,3.9175000190734863,3.942500114440918,3.877500057220459,3.884999990463257,29316.0,0.008365515750324182,-1.736850558904577,3.250005960470162,61.80905895292253,60.00948816414443,-0.0033543302642820017,-0.053907985512293255,0.002803529559321394,0.059431610351573294,17.043877920935092,0.06500005722045898,0.0553612430603172,0.043750023841858,-0.06259477975550753,0.15009482743922353,-0.009422377956824768,0.09692242564054077,0.07356492748260468,76.74411383758273,17.434380084556082,0.0531724017986827,3,-0.0012500286102294922,-0.07500004768371582,-0.08312511444091797,-0.022500038146972656,0.3550000190734872,0,0.08040843795450892,2.3333227370260676,3.884999990463257,1.4761809611174943,3.849999904632568,1.8888896738074883,3.900000095367432,0.08040843795450892
2387,2010-03-16,3.954999923706055,3.9874999523162837,3.877500057220459,3.877500057220459,43344.0,0.009572407007017114,-1.838711860652549,2.384609177273241,59.574468085106425,59.11411165182663,-0.025946454772674876,-0.08348036878378862,-0.036862448074552745,0.017883149662073716,15.916533100043306,0.10999989509582475,0.05751707037913434,0.07349992990493837,-0.03280649356619447,0.1798063533760712,0.020346718169371947,0.12665314164050478,0.03294372468185358,78.6884938347271,22.57984571454216,0.0531532117355665,3,-0.038749933242798296,-0.08749997615814253,-0.1231249570846562,-0.05999994277954146,0.26250028610229537,1,0.0796460337034055,-1.736850558904577,3.9175000190734863,2.3333227370260676,3.884999990463257,1.4761809611174943,3.849999904632568,0.0796460337034055
2388,2010-03-17,3.927500009536743,3.9375,3.8949999809265137,3.9375,10544.0,-0.006953202199696418,7.500011920940324,-0.12903235730238838,61.202193765985704,58.619182198569156,-0.00614756891458379,-0.04759114618383187,-0.011489842493863645,0.043009632608353776,14.309830166145815,0.05999994277954146,0.06321642886629286,0.03912501335144025,-0.05979382300479319,0.1380438497076737,-0.010334404826676469,0.08858443152955697,0.05999994277954057,60.655753082636885,2.1026388155818054,0.049459418178116686,3,-0.016250014305114746,-0.053750038146972656,-0.09562504291534424,-0.03250002861022949,0.30250000953674316,2,0.07829411158013744,-1.838711860652549,3.954999923706055,-1.736850558904577,3.9175000190734863,2.3333227370260676,3.884999990463257,0.07829411158013744
2389,2010-03-18,3.974999904632568,3.974999904632568,3.9249999523162837,3.952500104904175,34916.0,0.012094180771606844,3.444479766029994,-2.24998211858947,62.03209347038375,58.396145174541836,-0.05907613284689761,-0.09047563507623879,-0.061495493805265866,-0.007290183805558126,13.721478899715928,0.04999995231628418,0.06993168859170273,0.08074991703033385,-0.024220003960653713,0.18571983802132142,0.028264956534839847,0.13323487752582786,0.01250004768371582,89.99996185302734,31.38435582108621,0.05248496049549388,3,-0.0637499094009395,-0.10124993324279741,-0.1443749070167537,-0.07999992370605424,0.22749996185302868,3,0.0616351928143577,7.500011920940324,3.927500009536743,-1.838711860652549,3.954999923706055,-1.736850558904577,3.9175000190734863,0.0616351928143577
2390,2010-03-19,3.932499885559082,3.974999904632568,3.9149999618530273,3.952500104904175,13160.0,-0.010691828954248583,-1.181813452860353,-0.8889065496815934,59.79379973611706,58.00472468759068,-0.018086178524577612,-0.04496477800472487,-0.020031885764631774,0.032892794754189936,13.323022361076248,0.05999994277954057,0.05792317520273649,0.034874904155731024,-0.07047507128930786,0.14022487960076946,-0.017800083566788416,0.08754989187825046,0.05195006847381567,49.999891627815444,-9.557240239577595,0.05267498772251927,3,-0.021249890327453613,-0.05874991416931152,-0.10187488794326782,-0.03749990463256836,0.3025002479553214,4,0.07438017230403604,3.444479766029994,3.974999904632568,7.500011920940324,3.927500009536743,-1.838711860652549,3.954999923706055,0.07438017230403604
2391,2010-03-22,3.9774999618530273,3.982500076293945,3.9249999523162837,3.932499885559082,29272.0,0.011443122086079338,1.0909019975031549,-2.2499791386031207,62.85714545217565,58.092300055920326,-0.06261650332236623,-0.0850724027887324,-0.06709813469393744,-0.014026504329975875,12.939278937850323,0.05750012397766113,0.048198693954522476,0.0739999771118165,-0.035537312282755806,0.1835372665063888,0.019231332414530566,0.12876862180910242,-0.1424999237060547,90.90909090909128,27.571497053207437,0.05476864469728607,3,-0.06624996662139893,-0.10374999046325684,-0.14749997854232788,-0.08249998092651367,0.30250024795532315,0,0.10433688644454175,-1.181813452860353,3.932499885559082,3.444479766029994,3.974999904632568,7.500011920940324,3.927500009536743,0.10433688644454175
2392,2010-03-23,4.012499809265137,4.019999980926514,3.940000057220459,3.9500000476837163,70468.0,0.00879945889321987,1.0645113656290088,1.3888812359598086,54.65113506758057,58.087299392472524,-0.09156909219233311,-0.10892043544088814,-0.10267172345495634,-0.049045066750012634,12.378951442241263,0.07999992370605469,0.04275968076545045,0.09837483167648298,-0.010110801591798335,0.2068604649447643,0.04413201504234232,0.15261764831062363,-0.1745497703552248,93.99986267089844,32.96498942046536,0.05424281663414072,3,-0.08499979972839355,-0.1249997615814209,-0.18249982595443726,-0.11749982833862305,0.3125,1,0.06479756791052771,1.0909019975031549,3.9774999618530273,-1.181813452860353,3.932499885559082,3.444479766029994,3.974999904632568,0.06479756791052771
2393,2010-03-24,4.0625,4.074999809265137,3.9500000476837163,4.010000228881837,98740.0,0.012461107317540465,2.225825703878705,0.8399995422345736,59.68586648851417,59.331858245819994,-0.12973792086862046,-0.1511134393297775,-0.15332123606474246,-0.10017054085730903,12.324293305587867,0.12499976158142045,0.038985185066756856,0.13850002288818342,0.01406026578754549,0.26293977998882134,0.07628014433786445,0.20071990143850238,-0.2172679634094239,92.18761175881554,32.983911784159616,0.06221987855031891,3,-0.09375011920928955,-0.14750003814697266,-0.23562508821487427,-0.16750001907348633,0.24249982833862305,2,0.0381538977989786,1.0645113656290088,4.012499809265137,1.0909019975031549,3.9774999618530273,-1.181813452860353,3.932499885559082,0.0381538977989786
2394,2010-03-25,4.0974998474121085,4.117499828338623,4.045000076293944,4.072500228881837,29624.0,0.008615347055288325,1.2307760024649246,0.47618528610351646,67.72485918154486,61.03673557781451,-0.14073793916244437,-0.1735495184595477,-0.18777114826158892,-0.13602373576472715,13.110416033775268,0.07249975204467862,0.03848687996917821,0.15987488031387231,0.02211585013943207,0.29763391048831256,0.09099536522665197,0.22875439540109221,-0.23848174446105874,90.12345969722543,30.644926021345825,0.0688795150872201,3,-0.09999990463256747,-0.15124988555908114,-0.2912498712539664,-0.20249986648559481,0.11750030517578303,3,0.032336833824426314,2.225825703878705,4.0625,1.0645113656290088,4.012499809265137,1.0909019975031549,3.9774999618530273,0.032336833824426314
2395,2010-03-26,4.224999904632568,4.3449997901916495,4.012499809265137,4.057499885559082,145928.0,0.03111654959572152,-1.5825224020725204,6.700102998398279,74.47699529467343,62.44428406023128,-0.24019629415723065,-0.2872257476797966,-0.31427610334753675,-0.26164850362975356,14.482678908188177,0.3324999809265128,0.047879772040312574,0.269249939918518,0.08542299585382995,0.45307688398320556,0.17733646788617374,0.36116341195086177,-0.3453032636505129,71.42858764752883,12.429153959729334,0.09191347203234385,3,-0.11374998092651367,-0.1625000238418579,-0.41874992847442627,-0.3299999237060547,-0.014999866485594815,4,-0.00532545293605835,1.2307760024649246,4.0974998474121085,2.225825703878705,4.0625,1.0645113656290088,4.012499809265137,-0.00532545293605835
2396,2010-03-29,4.349999904632568,4.367499828338623,4.237500190734863,4.297500133514403,97596.0,0.02958579948438378,1.971433242506812,0.3134314336712525,81.13879595370506,64.84032049007558,-0.33234391726426615,-0.39195778516327184,-0.43600202233960506,-0.382989441483816,15.62218579839981,0.1424999237060547,0.06957469761980484,0.36862494945526114,0.1220352321299707,0.6152146667805516,0.24533009079261614,0.49191980811790614,-0.4237729487295536,95.90644840340333,31.93995960214656,0.12329485866264513,3,-0.21875,-0.2762500047683716,-0.5312499403953552,-0.47624993324279785,-0.2849998474121094,0,-0.026436729572268503,-1.5825224020725204,4.224999904632568,1.2307760024649246,4.0974998474121085,2.225825703878705,4.0625,-0.026436729572268503
2397,2010-03-30,4.2274999618530265,4.362500190734863,4.202499866485597,4.337500095367432,42488.0,-0.02816090700348861,-1.000000000000011,-2.0952497729336783,70.15383793757498,65.83494762025217,-0.18676520353605763,-0.252058917962815,-0.3123899052340282,-0.2579048004687574,17.487792123810777,0.1600003242492667,0.08552760077141164,0.22687500715255648,-0.03377633465605445,0.48752634896116787,0.09654933624825102,0.35720067805686195,-0.24832026125773865,66.46708023032079,-0.6227570205701056,0.13032567090430566,3,-0.08625006675720126,-0.15375006198882968,-0.40562498569488437,-0.3775000572204581,-0.21250009536742986,1,0.012418745932362363,1.971433242506812,4.349999904632568,-1.5825224020725204,4.224999904632568,1.2307760024649246,4.0974998474121085,0.012418745932362363
2398,2010-03-31,4.224999904632568,4.2849998474121085,4.1875,4.230000019073486,20680.0,-0.0005913795962193547,-1.4374985098824373,0.045455530654089374,74.50980819923197,67.22136036790197,-0.15380063589172455,-0.2420840678489915,-0.30854200400328313,-0.2532075187905156,18.713720125940263,0.09749984741210849,0.09507472549315477,0.21174995899200422,-0.06699766556047226,0.4904975835444807,0.07237614671576598,0.35112377126824246,-0.19922178870808072,59.85917857752096,-13.875026114166452,0.13937381227623835,3,-0.08375000953674316,-0.15125000476837158,-0.403749942779541,-0.375,-0.054999828338623935,2,0.023668617015333293,-1.000000000000011,4.2274999618530265,1.971433242506812,4.349999904632568,-1.5825224020725204,4.224999904632568,0.023668617015333293
2399,2010-04-01,4.224999904632568,4.257500171661377,4.199999809265137,4.239999771118163,8384.0,0.0,1.299983787753078,2.9999046347509193,73.28767235137292,68.72067954737484,-0.12807749868884333,-0.2339977856948452,-0.3075693459202604,-0.2515069204663716,19.876424324522546,0.057500362396240234,0.10507137553722679,0.1989999651908878,-0.09436252815722224,0.49236245853899785,0.05231871851683234,0.34568121186494283,-0.15821518321838468,59.85917857752096,-17.392746175694576,0.14668124667405505,4,-0.07875001430511475,-0.15125000476837158,-0.403749942779541,-0.375,-0.0625,3,0.018934893612266634,-1.4374985098824373,4.224999904632568,-1.000000000000011,4.2274999618530265,1.971433242506812,4.349999904632568,0.018934893612266634
2400,2010-04-06,4.2224998474121085,4.237500190734863,4.1875,4.237500190734863,5736.0,-0.0005917295329921357,5.666539513001462,1.000031789426955,71.7857079603216,69.71274204827995,-0.08952992427017659,-0.21972629408456879,-0.3036220628852164,-0.2494990177263139,21.020375870158237,0.05000019073486328,0.117993148400104,0.18187491893768204,-0.12036611648169337,0.48411595435705745,0.030754401227994776,0.33299543664736975,-0.11962931316699166,19.444378216997706,-55.481157616348824,0.15112051770968762,4,-0.06874990463256747,-0.1437499523162833,-0.3943748474121085,-0.3724999427795401,-0.039999961853026456,1,-0.0017761267247442536,1.299983787753078,4.224999904632568,-1.4374985098824373,4.224999904632568,-1.000000000000011,4.2274999618530265,-0.0017761267247442536
2401,2010-04-07,4.172500133514403,4.2199997901916495,4.172500133514403,4.190000057220459,18760.0,-0.011841258899831342,-4.428555858310076,1.1666348782503557,65.26318078997727,70.89185823965735,-0.010013570939428895,-0.15897520309994828,-0.2520009311011284,-0.1996485153158245,22.448149366165875,0.04999971389770508,0.12719499852065885,0.11987519264221103,-0.18334640269759994,0.42309678798202244,-0.0317356050276949,0.2714859903121165,-0.0378740839780658,0.0,-71.37411296522018,0.15161079766990568,4,-0.013750195503233975,-0.09375023841857821,-0.3443751335144034,-0.32250022888183505,-0.07500028610229492,2,0.008987394471569488,5.666539513001462,4.2224998474121085,1.299983787753078,4.224999904632568,-1.4374985098824373,4.224999904632568,0.008987394471569488
2402,2010-04-08,4.1649999618530265,4.175000190734863,4.107500076293944,4.162499904632568,12664.0,-0.0017975246066822548,4.999872846334875,-0.14286103542228532,67.14801406755933,71.72098574844014,0.023907818381292856,-0.13869964673915636,-0.2432554429825151,-0.19178383532958287,24.205777728395514,0.06750011444091886,0.14221585818723437,0.09975001811981077,-0.1999115984259774,0.3994116346655989,-0.050080790153083754,0.24958082639270485,0.2024998664855966,32.394343495126854,-38.669349124005215,0.14983080827289416,4,0.024999856948853427,-0.08250010013580233,-0.3381249308586112,-0.3150000572204581,-0.14499998092651278,3,-0.024009581164096128,-4.428555858310076,4.172500133514403,5.666539513001462,4.2224998474121085,1.299983787753078,4.224999904632568,-0.024009581164096128
2403,2010-04-09,4.1599998474121085,4.224999904632568,4.137499809265137,4.1875,14508.0,-0.0012005076798832226,-1.4137881139670097,-10.999809269506457,64.23076274127035,71.33275281063187,0.04938622086963296,-0.11934095062809025,-0.23704243812336356,-0.18656434378120101,26.12805858635778,0.08750009536743164,0.15313039311837073,0.08174991607665927,-0.21018597787972837,0.3736858100330469,-0.064218030901535,0.2277178630548531,0.20229998588562115,34.999825159819615,-32.27774340549012,0.14596794697819382,4,0.029999971389771396,-0.058749914169310635,-0.32187485694885165,-0.3099999427795401,-0.18499994277954057,4,-0.034855765924298066,4.999872846334875,4.1649999618530265,-4.428555858310076,4.172500133514403,5.666539513001462,4.2224998474121085,-0.034855765924298066
2404,2010-04-12,4.224999904632568,4.260000228881837,4.114999771118163,4.190000057220459,35064.0,0.01562501432804031,1.761900436871587,-1.2727146622277297,71.74720899644404,71.02944322193972,0.004888048965661085,-0.16317241279039152,-0.29924334030678956,-0.24916851729594747,28.214845163322934,0.14500045776367365,0.1706855165239487,0.12799997329711932,-0.15005054060217304,0.40605048719641124,-0.011025283652526419,0.26702523024676506,0.1322039335250853,77.04899066963472,7.272545964266982,0.13902525694964596,4,0.01250004768371582,-0.12374997138977051,-0.37062495946884155,-0.375,-0.16750001907348633,0,-0.013017711143216482,-1.4137881139670097,4.1599998474121085,4.999872846334875,4.1649999618530265,-4.428555858310076,4.172500133514403,-0.013017711143216482
2405,2010-04-13,4.199999809265137,4.287499904632568,4.179999828338623,4.25,33412.0,-0.005917182469050486,-1.3888865341414827,-1.42858310626703,67.04979274944603,69.4639984214665,0.02902079004358704,-0.11948962195678803,-0.27183807397642434,-0.223131044774179,30.489037933158787,0.10750007629394531,0.1823380934393004,0.08724988698959368,-0.17550321904036004,0.3500029930195474,-0.04412666602538273,0.21862644000457054,0.1522099536552428,51.38878954771976,-15.0653670287275,0.13137655301497678,4,0.03500032424926758,-0.09874987602233887,-0.3406248688697815,-0.34999990463256836,-0.19999980926513672,1,-0.008928549127512841,1.761900436871587,4.224999904632568,-1.4137881139670097,4.1599998474121085,4.999872846334875,4.1649999618530265,-0.008928549127512841
2406,2010-04-14,4.232500076293944,4.267499923706056,4.224999904632568,4.235000133514403,17076.0,0.007738159167796299,-3.8570338682875622,0.050000953670678444,66.92308256611516,69.10502560241541,-0.02447324481802493,-0.13405389246396116,-0.3015059246848981,-0.2546738432149249,32.723903853856996,0.06750011444091886,0.18878855686840268,0.10400015115737826,-0.14697374047885337,0.35497404279361033,-0.02148679466073755,0.22948709697549408,0.11481549289390625,69.44451067189034,6.207237455005753,0.12548694581811604,4,-0.03500008583068759,-0.13125014305114657,-0.3731251358985892,-0.38250017166137606,-0.33750009536743075,2,-0.011813393935870553,-1.3888865341414827,4.199999809265137,1.761900436871587,4.224999904632568,-1.4137881139670097,4.1599998474121085,-0.011813393935870553
2407,2010-04-15,4.269999980926514,4.2800002098083505,4.202499866485597,4.202499866485597,11128.0,0.008859989121466239,-1.2963025756227733,-26.999427808506226,66.27450100416246,68.1899914696299,-0.061810573319720064,-0.15467505847916208,-0.33632402034731257,-0.2919465267428789,34.291691768733735,0.0775003433227539,0.17929013717845432,0.12575005292892438,-0.11883391665127707,0.3703340225091263,0.0034580681388236556,0.2480420377190251,0.07251927840345918,89.85512454424082,29.02904407109986,0.12229198479010092,4,-0.07249999046325684,-0.16875004768371582,-0.41062504053115845,-0.4200000762939453,-0.35999989509582475,3,-0.040398157912163724,-3.8570338682875622,4.232500076293944,-1.3888865341414827,4.199999809265137,1.761900436871587,4.224999904632568,-0.040398157912163724
2408,2010-04-16,4.235000133514403,4.269999980926514,4.199999809265137,4.264999866485597,16416.0,-0.008196685613220067,2.5000119209403238,-0.4444397349496641,60.78433132500826,66.80073135558939,-0.028209551562432544,-0.10061549589855634,-0.2979460388003883,-0.2565614123825335,35.92822927168946,0.07000017166137695,0.1494511865199799,0.07537519931793124,-0.14972291621131717,0.3004733148471801,-0.03717385844669341,0.1879242570825559,0.10281874215484876,69.56537363272199,11.931115617425476,0.11254905776462437,4,-0.03750014305114657,-0.13375020027160556,-0.3756251931190482,-0.38500022888183505,-0.3525002002716051,4,-0.05076744883346018,-1.2963025756227733,4.269999980926514,-3.8570338682875622,4.232500076293944,-1.3888865341414827,4.199999809265137,-0.05076744883346018
2409,2010-04-19,4.2199997901916495,4.2199997901916495,4.162499904632568,4.162499904632568,27548.0,-0.0035419935891018994,1.0000000000000309,-1.9166799122610387,49.523799143692145,64.32718593151945,-0.015637515033890104,-0.06990324467982045,-0.2772543712152373,-0.24046075658842447,36.909714032283546,0.07250022888183505,0.13384710059006188,0.04812486171722341,-0.16074981345990036,0.2569995368943472,-0.05631247587133892,0.15256219930578574,0.11321270949009676,45.999908447264914,-9.480936265320096,0.10443733758856198,4,-0.022499799728392667,-0.11874985694885165,-0.35812485218048007,-0.36999988555908114,-0.3699998855590816,0,-0.05805684780566189,2.5000119209403238,4.235000133514403,-1.2963025756227733,4.269999980926514,-3.8570338682875622,4.232500076293944,-0.05805684780566189
2410,2010-04-20,4.224999904632568,4.224999904632568,4.162499904632568,4.199999809265137,48524.0,0.001184861300832285,3.999980926586431,0.4347851326024647,34.56792739842811,60.91660222134731,-0.02262495800019515,-0.0546693506358622,-0.2747758223320256,-0.24475941157317171,38.15876124155605,0.0625,0.11483822805188915,0.03849997520446813,-0.1383020437363376,0.21530199414527385,-0.049901034265934285,0.12690098467487054,0.10369834658142185,53.19135121095992,2.7074139242552775,0.08840100947040283,4,-0.027499914169311523,-0.11000001430511475,-0.3631249666213989,-0.375,-0.017499923706054688,1,-0.03964497582350912,1.0000000000000309,4.2199997901916495,2.5000119209403238,4.235000133514403,-1.2963025756227733,4.269999980926514,-0.03964497582350912
2411,2010-04-21,4.392499923706056,4.425000190734863,4.212500095367432,4.224999904632568,86028.0,0.03964497582350934,-1.2077973549731114,6.699975204562396,68.3332980121223,61.04830043740987,-0.17392639674018628,-0.19972447086528522,-0.43205186158138487,-0.4106965941386078,39.93719850761677,0.21250009536743164,0.1015128693328986,0.1852499961853038,0.014416871200977788,0.3560831211696298,0.09983343369314124,0.27066655867746636,-0.28499984741211115,87.6189593880509,37.53925590944608,0.0854165624921628,4,-0.1224999427795419,-0.24124979972839444,-0.5224999785423288,-0.5425000190734872,-0.2325000762939471,2,-0.08935684246407316,3.999980926586431,4.224999904632568,1.0000000000000309,4.2199997901916495,2.5000119209403238,4.235000133514403,-0.08935684246407316
2412,2010-04-22,4.2725000381469735,4.375,4.2725000381469735,4.300000190734863,21472.0,-0.027319268672368113,-6.4545013177976145,-0.16417999675465472,54.18502942943452,59.932107847205884,-0.04143090396656923,-0.06244909084715822,-0.3030922056840035,-0.28981579932700985,41.313519477342645,0.11999988555908203,0.08730886539021832,0.05225009918212997,-0.09398241663234863,0.19848261499660858,-0.02086615872510933,0.12536635708936927,-0.1586499595642108,41.9047670948209,-6.651301121951413,0.07311625790723937,4,-0.0025000572204598726,-0.12124991416931241,-0.3931250572204599,-0.4225001335144052,-0.2150001525878915,3,-0.08835577620829826,-1.2077973549731114,4.392499923706056,3.999980926586431,4.224999904632568,1.0000000000000309,4.2199997901916495,-0.08835577620829826
2413,2010-04-23,4.2175002098083505,4.324999809265137,4.2175002098083505,4.324999809265137,15944.0,-0.012872984867772441,-1.0000000000000164,3.9090546539049353,49.39761527961413,57.44881965644701,0.02523705349859462,0.005015507208617542,-0.23942578546773774,-0.23392659721992448,41.812490403979275,0.10749959945678622,0.08073112548524541,-0.010499739646911088,-0.13656991288120324,0.11557043358738106,-0.0735348262640576,0.05253534697023543,-0.09742712898254613,20.952474373436996,-25.09261263089154,0.06303508661714619,4,0.07624983787536532,-0.05750012397766202,-0.3256252408027658,-0.372500181198121,-0.20500040054321378,4,-0.07291051776655033,-6.4545013177976145,4.2725000381469735,-1.2077973549731114,4.392499923706056,3.999980926586431,4.224999904632568,-0.07291051776655033
2414,2010-04-26,4.230000019073486,4.275000095367432,4.230000019073486,4.262499809265137,820.0,0.002963795766047772,-1.7692533415496574,0.30232475614678905,50.59289878464992,55.62027588258077,0.015110086257178246,0.0031107341821767776,-0.24293506762913397,-0.24501622261796596,41.90839447618554,0.05749988555908114,0.0738954086629402,-0.004624938964843395,-0.11473582051753972,0.10548594258785293,-0.05968037974119156,0.05043050181150477,-0.10382839604950078,25.714301284461666,-22.716755832939416,0.055055440776348046,4,0.06375002861022949,-0.059999942779541016,-0.33750003576278687,-0.38499999046325684,-0.27999997138977006,0,-0.08215132015692106,-1.0000000000000164,4.2175002098083505,-6.4545013177976145,4.2725000381469735,-1.2077973549731114,4.392499923706056,-0.08215132015692106
2415,2010-04-27,4.202499866485597,4.269999980926514,4.195000171661377,4.2100000381469735,24084.0,-0.006501218076569448,-5.66677969693706,0.2307760024648972,52.45899204542626,54.013154713615336,0.04805574090454279,0.03039729723021356,-0.20738452802219598,-0.2168901708902311,40.25766347465147,0.07499980926513672,0.07025817418249147,-0.03100008964538503,-0.14198135586048544,0.07998117656971537,-0.08649072275293523,0.02449054346216517,-0.07035167210739335,3.2607366096884727,-49.177517041895925,0.05549063310755029,4,0.09125018119811923,-0.03249979019165128,-0.30999988317489713,-0.3574998378753671,-0.3899998664855966,1,-0.08387863725212019,-1.7692533415496574,4.230000019073486,-1.0000000000000164,4.2175002098083505,-6.4545013177976145,4.2725000381469735,-0.08387863725212019
2416,2010-04-28,4.235000133514403,4.235000133514403,4.1550002098083505,4.1875,80836.0,0.007733555755228494,2.368408372233149,-6.333206179668011,55.51181841460456,52.81730109255335,0.017821525150983675,-0.01176331896845273,-0.2304042227991987,-0.24801034548447642,38.198819076023774,0.07999992370605291,0.055799147904664004,0.007250165939329811,-0.08929408304233011,0.10379441492098973,-0.04102195855150015,0.05552229043015977,-0.09699489920906679,36.363636363635706,-17.84127568267499,0.048272124490830175,4,0.05500006675720304,-0.06000006198882968,-0.34250015020370395,-0.3900001049041739,-0.4125001430511466,2,-0.006493542318986578,-5.66677969693706,4.202499866485597,-1.7692533415496574,4.230000019073486,-1.0000000000000164,4.2175002098083505,-0.006493542318986578
2417,2010-04-29,4.2800002098083505,4.2800002098083505,4.199999809265137,4.224999904632568,10100.0,0.010625755578572704,1.9090893327784098,1.157897906941766,58.888906941965196,52.606698383326346,-0.028620603276904966,-0.05547265338649865,-0.2656083287117985,-0.2919134967002841,36.799810040234995,0.08000040054321378,0.04844525852344361,0.04962522983551132,-0.04970513183768954,0.14895559150871218,-3.9951001089555405e-05,0.0992904106721122,-0.13625507637442347,73.52958501044876,16.197428797605944,0.04966518083660061,4,0.009999990463255948,-0.09750008583068936,-0.38750022649765103,-0.4362502098083505,-0.4675002098083505,3,-0.028037466475174577,2.368408372233149,4.235000133514403,-5.66677969693706,4.202499866485597,-1.7692533415496574,4.230000019073486,-0.028037466475174577
2418,2010-04-30,4.324999809265137,4.3425002098083505,4.292500019073486,4.300000190734863,31204.0,0.010513924591326385,-1.5000119209403682,0.4545359966708208,57.633578061129775,53.5077849297083,-0.06650488511123687,-0.09760040956774585,-0.29976470791788223,-0.33590262585866615,35.769790966620064,0.0625,0.039937908196604255,0.08962483406066912,-0.018264916099262507,0.19751458422060075,0.035679958980702864,0.14356970914063538,-0.1756295746851908,90.66645304361933,34.34831186186762,0.053944875079965836,4,-0.03499960899353027,-0.13749969005584717,-0.4174997806549072,-0.4812498092651367,-0.5324997901916504,4,-0.06184969607004576,1.9090893327784098,4.2800002098083505,2.368408372233149,4.235000133514403,-5.66677969693706,4.202499866485597,-0.06184969607004576
2419,2010-05-03,4.304999828338623,4.337500095367432,4.287499904632568,4.304999828338623,32516.0,-0.004624273250525723,-1.85716621253406,0.0,58.0769233590752,56.11989559200242,-0.03707891133382457,-0.07515286129851084,-0.2711064079177081,-0.314798621125842,34.657269522452566,0.05000019073486328,0.02868730206448955,0.0656248569488529,-0.04649436539987928,0.17774407929758507,0.009565245774486364,0.12168446812321942,-0.15011699463557893,79.9997965494787,22.10561815686402,0.05605961117436619,5,-0.014999628067016602,-0.08624982833862305,-0.36312490701675415,-0.4362499713897705,-0.5699999332427979,0,-0.06794425801089232,-1.5000119209403682,4.324999809265137,1.9090893327784098,4.2800002098083505,2.368408372233149,4.235000133514403,-0.06794425801089232
2420,2010-05-04,4.2150001525878915,4.360000133514403,4.184999942779541,4.25,15652.0,-0.02090584885933988,-2.68420418611653,-100.0,48.76325540831455,53.94544641380156,0.05738810101953451,0.015026567844247829,-0.173557483661825,-0.22404738949691616,33.21899762738069,0.1750001907348624,0.02190423549013154,-0.023999834060668412,-0.1364064922326742,0.08840682411133738,-0.08020316314667131,0.03220349502533448,-0.05471497174421103,29.268275663153055,-26.04271089178372,0.05620332908600301,5,0.04999995231628329,0.003749847412108487,-0.24312520027160733,-0.3250002861022958,-0.44000005722045943,1,-0.06287072249368075,-1.85716621253406,4.304999828338623,-1.5000119209403682,4.324999809265137,1.9090893327784098,4.2800002098083505,-0.06287072249368075
2421,2010-05-05,4.2100000381469735,4.25,4.074999809265137,4.1649999618530265,38720.0,-0.0011862667283293327,1.8000030517578125,-1.28572207084477,45.55555791030801,52.98661624500973,0.037747759856310736,0.02422200238221528,-0.16074938003711647,-0.21795790320028718,31.616811994873316,0.17500019073486328,0.024978703196211427,-0.03087494373321409,-0.13980845721783997,0.07805856975141179,-0.08534170047552703,0.02359181300909885,0.21500015258788974,47.368447470173074,-3.4253435710174642,0.05446675674231279,5,0.007499933242796963,0.039999961853026456,-0.12312513589859098,-0.20625019073486506,-0.37249994277954146,2,-0.09441806046204515,-2.68420418611653,4.2150001525878915,-1.85716621253406,4.304999828338623,-1.5000119209403682,4.324999809265137,-0.09441806046204515
2422,2010-05-06,4.065000057220459,4.230000019073486,4.042500019073486,4.230000019073486,11680.0,-0.034441800383055554,1.272727798167789,-3.666659602424303,39.17196755805877,51.850433164836915,0.16787204333082872,0.17006546089539576,-0.007531065129669834,-0.07262082114430468,31.176554768087506,0.1875,0.031783039476597885,-0.17087492942810023,-0.3014936156258434,-0.040256243230357036,-0.23618427252697138,-0.10556558632922908,0.35300012588500973,7.086623633693096,-39.625277731504056,0.06530934309887151,5,0.13625001907348633,0.16875004768371582,0.037499845027923584,-0.05000019073486328,-0.1649999618530269,3,-0.05965561213866677,1.8000030517578125,4.2100000381469735,-2.68420418611653,4.2150001525878915,-1.85716621253406,4.304999828338623,-0.05965561213866677
2423,2010-05-07,4.014999866485597,4.0399999618530265,3.9500000476837163,4.025000095367432,16312.0,-0.012300169749333567,3.5000000000001332,0.06060746178076507,37.50000000000008,50.395666633209146,0.20800022376001426,0.21992110443545432,0.048180430528759643,-0.022810360731628343,30.561137699415774,0.11500000953674272,0.005611411238540143,-0.21362512111663712,-0.37455559178710285,-0.05269465044617139,-0.2940903564518704,-0.1331598857814038,0.3879803100585928,15.85361102307733,-29.669908133395985,0.08046523533523303,5,0.14000022411346347,0.17250025272369296,0.0925000309944144,-8.881784197001252e-16,-0.16499996185302868,4,-0.050435833927648055,1.272727798167789,4.065000057220459,1.8000030517578125,4.2100000381469735,-2.68420418611653,4.2150001525878915,-0.050435833927648055
2424,2010-05-10,4.170000076293944,4.195000171661377,4.072500228881837,4.072500228881837,22968.0,0.03860528392595497,-1.512823271646023,-9.74976158687843,47.16495668892066,49.8074404824863,0.04871710152990971,0.06386349157322879,-0.09790008802633476,-0.17710090838338122,29.290823283935875,0.18000030517578036,-0.0022686414980457315,-0.055874919891357955,-0.21893184750095607,0.10718200771824016,-0.13740338369615746,0.025653543913441545,0.20580129251861656,53.65853233042467,8.728826582673726,0.08152846380479906,5,-0.014999985694884366,0.017500042915345126,-0.06250017881393344,-0.15500020980834872,-0.26750016212463246,0,-0.09052759000329769,3.5000000000001332,4.014999866485597,1.272727798167789,4.065000057220459,1.8000030517578125,4.2100000381469735,-0.09052759000329769
2425,2010-05-11,4.162499904632568,4.162499904632568,4.1024999618530265,4.1024999618530265,984.0,-0.0017986022839696636,1.0000000000000295,0.6153849915881107,35.802466955476774,47.61751254258322,0.05581625831415771,0.07210719097033813,-0.08259239201727908,-0.16852830663341356,27.73802056211628,0.06750011444091797,-0.0032847297987954605,-0.06150009632110631,-0.22665870116781583,0.10365850852560321,-0.14407939874446107,0.02107920610224845,0.1877533849122619,70.8332969082668,30.010379570199802,0.08257930242335466,5,-0.007499814033508301,0.02500021457672119,-0.052500009536743164,-0.14750003814697266,-0.2624998092651363,1,-0.10270270734684361,-1.512823271646023,4.170000076293944,3.5000000000001332,4.014999866485597,1.272727798167789,4.065000057220459,-0.10270270734684361
2426,2010-05-12,4.182499885559082,4.182499885559082,4.0625,4.175000190734863,45568.0,0.004804800332669057,31.00127161749746,0.12499503294152992,43.66196142589067,45.925629707463834,0.030827824124599168,0.05077238429768016,-0.09358552941571752,-0.18581179145040805,26.05094631134095,0.11999988555908203,-0.0059165225840835944,-0.0390001058578493,-0.20512782459391055,0.12712761287821195,-0.12206396522588037,0.04406375351018177,0.14373820947408156,83.035664868593,40.60017619497522,0.08306385936803065,5,-0.027499794960021973,0.0050002336502075195,-0.06624996662139893,-0.16750001907348633,-0.30749988555908203,2,-0.09742971938830758,1.0000000000000295,4.162499904632568,-1.512823271646023,4.170000076293944,3.5000000000001332,4.014999866485597,-0.09742971938830758
2427,2010-05-13,4.0974998474121085,4.170000076293944,4.0300002098083505,4.127500057220459,19532.0,-0.020322783137532885,1.4347750370066368,-4.000190742624737,41.89187012248894,44.17655104761485,0.09746750065719034,0.12878964017542582,-0.0005418396167389261,-0.09948006289516353,24.780134587774082,0.15249967575073153,-0.010266366513976166,-0.1153751373291021,-0.288658271538492,0.057907996880287804,-0.20201670443379705,-0.028733570224407146,0.20616396478008792,60.20396942404869,14.429281650504173,0.08664156710469496,5,0.05750024318695157,0.09000027179718106,0.021250069141388828,-0.08249998092651278,-0.13749980926513583,3,-0.06345326704743781,31.00127161749746,4.182499885559082,1.0000000000000295,4.162499904632568,-1.512823271646023,4.170000076293944,-0.06345326704743781
2428,2010-05-14,4.019999980926514,4.0900001525878915,3.8875000476837163,4.0850000381469735,34440.0,-0.01891394005408986,4.39998219814722,2.1666534212826485,36.95652431453936,41.82984004266642,0.14209627272324266,0.19958941761601245,0.08007603254133144,-0.021684410914449614,23.87012715832405,0.20999979972839222,-0.022153839071766157,-0.1821249961853031,-0.37517718627330776,0.010927193902701582,-0.27865109122930587,-0.08559890114130031,0.26244400539517354,43.0893918118951,-5.007051460369425,0.09652609504400254,5,0.10375010967254639,0.13625013828277588,0.11624985933303833,-0.005000114440917969,-0.06500005722045854,4,-0.029850717942397686,1.4347750370066368,4.0974998474121085,31.00127161749746,4.182499885559082,1.0000000000000295,4.162499904632568,-0.029850717942397686
2429,2010-05-17,3.974999904632568,4.050000190734863,3.9300000667572017,3.9300000667572017,6180.0,-0.011194048882451568,-4.3333580583121165,-0.6923045886366043,36.170218933415434,40.43061376767763,0.1512708600743582,0.2374687569598879,0.1278160928595402,0.023312861713569166,23.586751342117395,0.12000012397766158,-0.043158284063137486,-0.21487507820129403,-0.43265985649800376,0.0029097000954161345,-0.32376746734964934,-0.10598268905293873,0.27584856659808166,29.660984758174475,-23.11104377607781,0.108892389148355,5,0.09375011920929,0.18125021457672164,0.17062497138977095,0.03999996185302779,-0.009999990463255948,0,-0.03144654163496252,4.39998219814722,4.019999980926514,1.4347750370066368,4.0974998474121085,31.00127161749746,4.182499885559082,-0.03144654163496252
2430,2010-05-18,4.057499885559082,4.0850000381469735,3.934999942779541,4.0850000381469735,6884.0,0.020754712680713938,9.909037314467387,-0.611116703665851,39.828065352654605,39.794225705716144,0.04926020587691404,0.149438472894726,0.050360761092823836,-0.05823120397299819,23.110659174404383,0.15000009536743253,-0.06647550042977812,-0.12400009632110631,-0.34886500982859125,0.10086481718637819,-0.23643255307484878,-0.011567639567363841,0.16428071178781245,57.6270953569774,2.6646966452358,0.11243245675374225,5,0.001250147819519043,0.09875023365020752,0.11187505722045898,-0.04250001907348633,-0.07499980926513716,1,-0.038200856626373625,-4.3333580583121165,3.974999904632568,4.39998219814722,4.019999980926514,1.4347750370066368,4.0974998474121085,-0.038200856626373625
2431,2010-05-19,4.0,4.099999904632568,3.9249999523162837,4.099999904632568,13464.0,-0.01417125993366708,2.5000023841880736,3.636339991676953,34.180774674713334,39.239648718677756,0.08251640972534346,0.18553819673330985,0.11226056289409847,5.9613771853150865e-05,20.934563621216,0.17499995231628462,-0.09243450319239965,-0.1618749856948849,-0.3775250666708594,0.05377509528108959,-0.26970002618287214,-0.054049945206897654,0.19503815337384012,39.82298793728709,-12.262412379797716,0.10782504048798736,5,0.04125010967254639,0.15625011920928955,0.16812503337860107,0.014999866485595703,-0.07249999046325684,2,-0.02499997615814198,9.909037314467387,4.057499885559082,-4.3333580583121165,3.974999904632568,4.39998219814722,4.019999980926514,-0.02499997615814198
2432,2010-05-20,3.8949999809265137,4.079999923706056,3.880000114440918,4.079999923706056,21240.0,-0.026250004768371582,1.162160768919486,1.8500011920940413,27.248690464116308,38.100614325801786,0.17977077311983436,0.27490110766177267,0.221175863362979,0.10468917697340441,18.76503060703009,0.1999998092651376,-0.10884569124072474,-0.24800000190734828,-0.48763024296899804,-0.00836976084569896,-0.3678151224381727,-0.12818488137652384,0.2754351239921169,6.818127632089438,-38.71868248068896,0.11981512053082473,5,0.1425001621246338,0.25750017166137695,0.25437498092651367,0.11999988555908203,0.06750011444091841,3,-0.005134783318216152,2.5000023841880736,4.0,9.909037314467387,4.057499885559082,-4.3333580583121165,3.974999904632568,-0.005134783318216152
2433,2010-05-21,3.910000085830689,4.0900001525878915,3.8875000476837163,4.0900001525878915,7220.0,0.0038511180943849865,1.2500003311367975,0.9729736347632416,28.989382006555473,36.08110602776121,0.16573939135152438,0.2484192636154785,0.21074903486939034,0.08900289608669532,17.337256775712127,0.20250010490417525,-0.12381434783324519,-0.21762489080429015,-0.47586527287227165,0.040615491263690906,-0.3467450818382809,-0.0885046997702994,0.23139152004017083,13.636363636363837,-26.40341560529062,0.1291201910339906,5,0.12124991416931108,0.2425000667572017,0.23937487602233842,0.10499978065490678,0.12499976158141957,4,0.012787711309131922,1.162160768919486,3.8949999809265137,2.5000023841880736,4.0,9.909037314467387,4.057499885559082,0.012787711309131922
2434,2010-05-24,3.8824999332427983,3.9249999523162837,3.877500057220459,3.9249999523162837,16068.0,-0.007033286952485618,1.2352881778097173,0.23611112950759408,31.05413523415939,35.5535136142815,0.16558155871556535,0.2619827365621341,0.24420910294861242,0.11545040813868734,15.861189261649178,0.04749989509582475,-0.12294356054009192,-0.22775003910064617,-0.5031774669369748,0.0476773887356825,-0.3654637530188105,-0.09003632518248184,0.23275252348506692,2.2471368319991023,-37.53770568589798,0.13771371391816434,5,0.1475000381469722,0.26875019073486284,0.26687502861022905,0.1324999332427974,0.055000066757201704,0,0.018673532958106698,1.2500003311367975,3.910000085830689,1.162160768919486,3.8949999809265137,2.5000023841880736,4.0,0.018673532958106698
2435,2010-05-25,3.849999904632568,3.9149999618530273,3.684999942779541,3.9149999618530273,70040.0,-0.008370902554809656,6.076917433884752,1.5294124246878544,30.110504951726128,34.047796228263216,0.16661289512225386,0.28113420743897377,0.2812859444193996,0.1470573849728658,15.32888016511998,0.23000001907348633,-0.1171444871363505,-0.24262506961822572,-0.5376160656058837,0.05236592636943227,-0.39012056761205516,-0.09512957162439672,0.2400002479553236,39.759030607203236,0.8949027146815709,0.14749549799382902,5,0.0775001049041748,0.20500016212463423,0.29937505722045943,0.1649999618530278,0.13250017166137695,1,0.029870133087112283,1.2352881778097173,3.8824999332427983,1.2500003311367975,3.910000085830689,1.162160768919486,3.8949999809265137,0.029870133087112283
2436,2010-05-26,4.207499980926514,4.207499980926514,3.7925000190734863,3.972500085830689,21800.0,0.09285716497389473,2.5319161456119295,-3.615379818802008,56.37583105084595,35.65712522030289,-0.20894028375979445,-0.08277569952665598,-0.06843650628445985,-0.20898654014738494,14.47066619010241,0.41499996185302734,-0.12400058974361272,0.11625001430511439,-0.17619207529439151,0.4086921039046203,-0.029971030494638562,0.26247105910486734,-0.5225000381469727,100.0,54.75681892706326,0.14622104479975287,5,-0.26125001907348633,-0.15249991416931152,-0.05125004053115845,-0.19250011444091797,-0.35500001907348633,2,-0.053475913405238495,6.076917433884752,3.849999904632568,1.2352881778097173,3.8824999332427983,1.2500003311367975,3.910000085830689,-0.053475913405238495
2437,2010-05-27,4.1599998474121085,4.275000095367432,3.964999914169312,4.050000190734863,66316.0,-0.011289396014196873,-1.214285349359595,0.46808385438806765,56.502237070451166,37.82887108207086,-0.1694630351835782,-0.04714372741552797,-0.014759264056989352,-0.16057110716854872,13.2522864158416,0.3100001811981197,-0.12123764356309152,0.07474989891052175,-0.20608013860463714,0.3555799364256811,-0.0656651198470577,0.2151649176681012,-0.47499990463256747,80.50843759092217,30.24447171049492,0.14041501875757958,5,-0.17999982833862216,-0.12999987602233798,0.050625205039978916,-0.10374975204467685,-0.2849998474121085,3,-0.055889386154665655,2.5319161456119295,4.207499980926514,6.076917433884752,3.849999904632568,1.2352881778097173,3.8824999332427983,-0.055889386154665655
2438,2010-05-28,4.057499885559082,4.2274999618530265,4.054999828338623,4.1550002098083505,56312.0,-0.02463941481074583,-2.365841858214805,-0.8863693505457787,44.70587575312193,38.777277395371584,-0.06826288135020953,0.03614125710809368,0.09374064666063475,-0.05754299570754995,11.449623105146625,0.1725001335144034,-0.13208754754718655,-0.014375066757201793,-0.27161688711068344,0.2428667535962794,-0.14299597693394261,0.11424584341953903,-0.3488999366760255,63.135567193612,12.751540915585217,0.12862091017674065,5,-0.0774998664855957,-0.034999847412109375,0.15312516689300537,-0.0012497901916503906,-0.12749981880188033,4,-0.023413380867800093,-1.214285349359595,4.1599998474121085,2.5319161456119295,4.207499980926514,6.076917433884752,3.849999904632568,-0.023413380867800093
2439,2010-05-31,4.012499809265137,4.012499809265137,3.752500057220459,3.934999942779541,19960.0,-0.01109059212893726,5.709682579724234,-0.7948677820543472,43.1818162114174,39.149916379678565,-0.019426998244558735,0.061244432798579496,0.14281017507879135,-0.012710176394253647,10.00843295365123,0.30499982833862305,-0.13695516018584808,-0.04475014209747297,-0.27835972143115484,0.1888594372362089,-0.16155493176431346,0.07205464756936797,-0.28124385452270495,55.50843759092231,7.392568662004592,0.11680478966684084,5,-0.03249979019165039,0.010000228881835938,0.21437525749206543,0.06875026226043701,-0.08749985694885298,0,0.0056074864091002485,-2.365841858214805,4.057499885559082,-1.214285349359595,4.1599998474121085,2.5319161456119295,4.207499980926514,0.0056074864091002485
2440,2010-06-01,3.9500000476837163,4.0324997901916495,3.724999904632568,4.0324997901916495,24512.0,-0.015576265308998694,6.454565946784957,-1.0645146404641461,39.82495383444846,39.77704739742691,0.029301675552000805,0.10843250975660323,0.21010715164316407,0.05025514010430099,9.967480681512766,0.3074998855590816,-0.13242489730615192,-0.0939998984336845,-0.3198689718115513,0.13186917494418227,-0.2069344351226179,0.01893463825524888,0.3250000476837154,40.909102731495814,-2.6744094264167373,0.11293453668893338,6,0.029999971389770064,0.07249999046325639,0.2818750143051143,0.13750004768371538,0.022500038146972656,1,-0.0031645689956500966,5.709682579724234,4.012499809265137,-2.365841858214805,4.057499885559082,-1.214285349359595,4.1599998474121085,-0.0031645689956500966
2441,2010-06-02,3.8125,3.920000076293945,3.704999923706055,3.920000076293945,20720.0,-0.03481013823388346,3.0000000000000164,1.3030352947296482,38.075321904938285,40.98000644640713,0.1535558728863302,0.22622460635751018,0.3494548510143556,0.18666747515186888,11.01654025741651,0.24500012397766113,-0.12685766295693313,-0.21162494421005285,-0.4457935125750021,0.022543624154896413,-0.32870922839252703,-0.09454066002757822,0.4515000915527345,18.859656827929534,-21.687009291142196,0.11708428418247457,6,0.16750001907348633,0.21000003814697266,0.41937506198883057,0.27500009536743164,0.1575000286102295,2,0.04459018394595282,6.454565946784957,3.9500000476837163,5.709682579724234,4.012499809265137,-2.365841858214805,4.057499885559082,0.04459018394595282
2442,2010-06-03,3.822499990463257,3.875,3.722500085830689,3.875,33832.0,0.0026229483182313995,4.809519484470989,0.48837183513422605,41.24168786353539,42.34137376384934,0.14772512074421051,0.2077785280626454,0.34032848525738046,0.17618573041140895,11.80424976455131,0.15249991416931108,-0.13092468170836957,-0.1894999504089352,-0.4393451215971593,0.06034522077928939,-0.3144225360030477,-0.06457736481482312,0.41914009437561006,22.488049412189845,-17.00428270085753,0.12492258559411226,6,0.1575000286102295,0.20000004768371582,0.41000014543533325,0.2650001049041748,0.125,3,0.007848259375962785,3.0000000000000164,3.8125,6.454565946784957,3.9500000476837163,5.709682579724234,4.012499809265137,0.007848259375962785
2443,2010-06-04,3.8125,3.849999904632568,3.755000114440918,3.8250000476837163,90700.0,-0.0026160864586541877,2.0400048828311554,0.23809610310580726,42.562934854672754,43.62012927723972,0.15917972292218163,0.21273702078176093,0.3494920097091354,0.18532158360628825,11.813710169434966,0.09499979019164995,-0.1253332151049995,-0.18937494754791295,-0.4546447456569469,0.07589485056112055,-0.3220098466024295,-0.05674004849339598,0.4076744783935542,32.82446415857499,-7.58465272283275,0.13263489905451684,6,0.16750001907348633,0.21000003814697266,0.4237501621246338,0.27500009536743164,0.17499995231628374,4,0.016393442622950838,4.809519484470989,3.822499990463257,3.0000000000000164,3.8125,6.454565946784957,3.9500000476837163,0.016393442622950838
2444,2010-06-07,3.7925000190734863,3.7999999523162837,3.684999942779541,3.684999942779541,5984.0,-0.005245896636462577,-1.1395335426979567,-8.599973297220698,37.13593143175654,44.40073221946532,0.18446959872544344,0.21397624413005367,0.3672775546619018,0.2047315318927394,12.923820333655234,0.12750005722045898,-0.10281345722176827,-0.19049992561340323,-0.45910050937832203,0.07810065815151601,-0.32480021749586285,-0.05619963373094361,0.40706747713256775,30.935287337395106,-6.994486156812801,0.13430029188245957,6,0.1875,0.23000001907348633,0.44625014066696167,0.2975001335144043,0.2824997901916504,0,0.03625578035390675,2.0400048828311554,3.8125,4.809519484470989,3.822499990463257,3.0000000000000164,3.8125,0.03625578035390675
2445,2010-06-08,3.734999895095825,3.744999885559082,3.5750000476837163,3.702500104904175,15012.0,-0.01516153558035016,5.476212534059929,0.3023234151274818,37.135922835744736,42.26296464000963,0.25025886094395267,0.25065838969434484,0.41773909254395036,0.2607823398963016,14.282509426463486,0.21749997138977006,-0.08424123440981823,-0.2266250491142272,-0.5030079930862446,0.04975789485779014,-0.3648165211002361,-0.08843357712821875,0.433693547904638,46.37676351988721,8.327639849293597,0.1381914719860086,6,0.19000017642974854,0.23250019550323486,0.519375205039978,0.35500025749206543,0.3399999141693115,1,0.050870164004538365,-1.1395335426979567,3.7925000190734863,2.0400048828311554,3.8125,4.809519484470989,3.822499990463257,0.050870164004538365
2446,2010-06-09,3.775000095367432,3.775000095367432,3.724999904632568,3.747499942779541,4004.0,0.010709558606448288,2.6363573311138326,0.8461640036973594,43.78239340472878,40.84964867715159,0.1591981573791692,0.18821383858640983,0.3669902514634784,0.21994988936258864,15.766221451886725,0.05000019073486417,-0.06585161646254578,-0.1662498593330377,-0.4340208008022901,0.10152108213621469,-0.30013533006766435,-0.03236438859841151,0.3461978760076909,66.66669315762421,23.648087785863595,0.13388547073462626,6,0.1262499094009395,0.14999997615814165,0.4668749570846553,0.3250000476837154,0.29500007629394487,2,0.05231787694671142,5.476212534059929,3.734999895095825,-1.1395335426979567,3.7925000190734863,2.0400048828311554,3.8125,0.05231787694671142
2447,2010-06-10,3.837500095367432,3.837500095367432,3.7625000476837163,3.775000095367432,2324.0,0.01655629097246858,1.4000015258789062,2.272714662227734,46.419755412098944,41.040079750371255,0.051563116553690946,0.11092370010511621,0.29819539591612765,0.15657344414163132,16.85513974335285,0.07500004768371582,-0.04069247000432874,-0.09074987173080418,-0.35174032406227296,0.17024058060066505,-0.221245097896539,0.039745354434930213,0.24000204211237852,95.45461244823093,46.70680496520886,0.13049522616573453,6,-0.03375017642974898,0.08749997615814165,0.39624989032745317,0.2649999856948848,0.12249994277954057,3,0.034527669042340614,2.6363573311138326,3.775000095367432,5.476212534059929,3.734999895095825,-1.1395335426979567,3.7925000190734863,0.034527669042340614
2448,2010-06-11,3.900000095367432,3.900000095367432,3.7625000476837163,3.7625000476837163,6772.0,0.016286644546393392,1.0,2.200000762939453,50.83532963775183,41.890470131075084,-0.03981465521142313,0.04107879063146447,0.230077606191736,0.09367129188304046,16.724891983776118,0.13750004768371582,-0.0727920264390729,-0.022249877452849898,-0.2798546618876139,0.23535490698191408,-0.15105226967023233,0.10655251476453209,0.13730187492869073,100.0,43.495975475684595,0.128802392217382,6,-0.09625017642974898,0.024999976158141646,0.317499995231628,0.2024999856948848,0.12249994277954146,4,0.012179459983154173,1.4000015258789062,3.837500095367432,2.6363573311138326,3.775000095367432,5.476212534059929,3.734999895095825,0.012179459983154173
2449,2010-06-14,3.849999904632568,3.880000114440918,3.7925000190734863,3.875,11244.0,-0.012820561413384612,3.999959128622226,-0.18181881234644004,50.0,43.02103081613636,-0.01708592217784055,0.08562413196572027,0.2737631739629278,0.14277490883984623,16.587605473427057,0.10750007629394576,-0.10593154675610128,-0.06600006818771398,-0.32428075419236757,0.19228061781693961,-0.195140411190041,0.06314027481461304,0.15031791185456234,84.6153281849597,24.919423318895596,0.12914034300232685,6,-0.10249984264373735,0.07500016689300582,0.3212502002716069,0.252500176429749,0.15000009536743208,0,0.03571429898433687,1.0,3.900000095367432,1.4000015258789062,3.837500095367432,2.6363573311138326,3.775000095367432,0.03571429898433687
2450,2010-06-15,3.902499914169312,3.9500000476837163,3.7899999618530273,3.7899999618530273,12272.0,0.013636366451223125,-1.8444471759572325,-4.499980926586369,29.934218472221048,42.11646376805667,-0.08608518149159261,0.022046873837604952,0.2155089989612935,0.08991401342424998,16.602135967780207,0.16000008583068892,-0.11664392582817573,-0.0057500600814814895,-0.25530803239774036,0.24380791223477782,-0.13052904623961092,0.11902892607664795,0.06379248081354527,78.88884297126589,23.287693345216077,0.12477898615812966,6,-0.1399998664855957,0.022500157356261763,0.26875019073486284,0.20000016689300493,0.12999987602233753,1,0.04420240842786627,3.999959128622226,3.849999904632568,1.0,3.900000095367432,1.4000015258789062,3.837500095367432,0.04420240842786627
2451,2010-06-16,3.900000095367432,3.947499990463257,3.8624999523162837,3.947499990463257,20092.0,-0.0006405685731865063,2.5789568787676678,-0.4222214687014497,31.818203037885667,41.06940989854003,-0.0780790443193089,0.01757173774605425,0.21371885259019896,0.09239400769352812,16.770227927365955,0.0850000381469731,-0.12319106011120162,-0.0032498836517329543,-0.24904659322529232,0.24254682592182686,-0.12614823843851264,0.11964847113504673,-0.3250000476837158,73.33335876464844,20.0201660678054,0.12289835478677988,6,-0.13750004768371582,0.024999976158141646,0.2712500095367427,0.2024999856948848,0.08999991416931108,2,0.044871720414975336,-1.8444471759572325,3.902499914169312,3.999959128622226,3.849999904632568,1.0,3.900000095367432,0.044871720414975336
2452,2010-06-17,3.875,3.875,3.849999904632568,3.8524999618530273,6012.0,-0.006410280706692362,1.2222269317170742,-0.4736860597603807,35.68628990938234,40.305338237952206,-0.050119230543746784,0.04321217014131218,0.234291819645855,0.11706903159588666,16.62217755013212,0.05000019073486417,-0.12152092738772291,-0.027249979972839178,-0.2733505608061533,0.21885060086047492,-0.15030027038949623,0.09580031044381787,-0.2925499534606928,59.99997456868466,7.601697205516992,0.12305029041665694,6,-0.11249995231628374,0.05000007152557373,0.2962501049041748,0.2325000762939453,0.06750011444091797,3,0.050322624944871386,2.5789568787676678,3.900000095367432,-1.8444471759572325,3.902499914169312,3.999959128622226,3.849999904632568,0.050322624944871386
2453,2010-06-18,3.9600000381469727,3.9600000381469727,3.872499942779541,3.8875000476837163,20864.0,0.021935493715347754,1.4137960517878108,3.222216335353687,46.125479564280106,41.30417691934372,-0.12515774225752274,-0.039895391985354856,0.14592227655615364,0.03223489286929393,16.331333770768268,0.08750009536743164,-0.10401881575193439,0.05525006055831927,-0.19219418548620304,0.3026943066028416,-0.06847206246394233,0.17897218358058042,-0.37024899272918654,100.0,46.01250738758558,0.12372212302226121,6,-0.19249999523162842,-0.034999966621398926,0.21125006675720215,0.14750003814697266,-0.05750012397766069,4,0.0,1.2222269317170742,3.875,2.5789568787676678,3.900000095367432,-1.8444471759572325,3.902499914169312,0.0
2454,2010-06-21,3.954999923706055,3.9674999713897705,3.890000104904175,3.902499914169312,28240.0,-0.0012626551496845995,-1.0000061527670303,0.724138157829836,50.40321541751475,42.77832053954038,-0.10580998798921026,-0.030762477473185612,0.14532984567891605,0.03777269579353115,15.921350276682212,0.0774998664855957,-0.09180754895340026,0.04662494659423855,-0.2015699220740914,0.29481981526256895,-0.07747248773992643,0.17072238092840353,-0.3504389185791017,92.95771999317678,35.77441772193593,0.12409743433416513,6,-0.1087499856948857,-0.0299998521804814,0.18500018119811967,0.1562501192092891,-0.06749987602233887,0,0.01706703305765611,1.4137960517878108,3.9600000381469727,1.2222269317170742,3.875,2.5789568787676678,3.900000095367432,0.01706703305765611
2455,2010-06-22,3.964999914169312,3.974999904632568,3.8975000381469727,3.974999904632568,14120.0,0.0025284426437830465,14.499988079060964,-0.19047597422353338,65.48220770035486,45.189411016832175,-0.08912602280132154,-0.03341860049371492,0.1305441555928044,0.028294164419070178,14.128885465662306,0.07749986648559526,-0.07984628579128827,0.050874936580658225,-0.19695385630000528,0.29870372946132173,-0.07303945985967308,0.17478933302098998,-0.33866257106658937,92.00000762939524,28.731032568296612,0.12391439644033166,6,-0.09624993801116988,-0.03999984264373824,0.14750015735626176,0.165000200271606,-0.16499996185302823,1,0.008827260173603468,-1.0000061527670303,3.954999923706055,1.4137960517878108,3.9600000381469727,1.2222269317170742,3.875,0.008827260173603468
2456,2010-06-23,3.982500076293945,3.990000009536743,3.902499914169312,3.974999904632568,9976.0,0.004413660152196908,6.7777730682826185,-0.7500178814105523,65.99998569490563,47.36499215936625,-0.08280475311847679,-0.0723488352143078,0.10731523545490029,0.01142251792791793,14.851512519478794,0.0875000953674312,-0.05832825662589203,0.07962509393691963,-0.1295415678645182,0.28879175573835747,-0.024958236963799063,0.18420842483763877,-0.3282697282688347,94.64290884072429,25.132488955273942,0.10458333090071902,6,-0.10625004768371538,-0.05750000476837114,0.12500000000000044,0.1475000381469731,-0.12250018119811967,2,0.012554855728774683,14.499988079060964,3.964999914169312,-1.0000061527670303,3.954999923706055,1.4137960517878108,3.9600000381469727,0.012554855728774683
2457,2010-06-24,3.927500009536743,3.9700000286102295,3.927500009536743,3.9700000286102295,7864.0,-0.013810437088147887,1.0,-5.666539513001462,60.55044426722264,48.44444934041856,-0.015305130152117652,-0.03758728355660512,0.15462040507084218,0.06641831575848656,15.328830356055722,0.055000066757201704,-0.03194562538162238,0.03625001907348624,-0.13518735690840877,0.20768739505538125,-0.04946866891746149,0.12196870706443397,-0.2396926953604699,46.808540858833965,-26.21291912321712,0.08571868799094752,6,-0.03750002384185791,-0.0024999380111694336,0.1712501049041748,0.2025001049041748,-0.13499999046325684,3,0.01591343089706876,6.7777730682826185,3.982500076293945,14.499988079060964,3.964999914169312,-1.0000061527670303,3.954999923706055,0.01591343089706876
2458,2010-06-25,3.962500095367432,3.962500095367432,3.75,3.880000114440918,9308.0,0.008911543156130408,4.151518654451881,-1.9411751506243864,65.17855394254292,50.13095533403444,-0.04526762694176911,-0.08439648536122712,0.1133017963636953,0.03213637424413607,16.236280633789097,0.21250009536743208,-0.014766401909741766,0.07600009441375777,-0.08067084990455298,0.2326710387320685,-0.0023353777453976043,0.15433556657291314,-0.24447351165511177,88.54170288476554,9.775413044275538,0.07833547215915547,6,-0.0925000905990605,-0.037500023841858354,0.13250005245208696,0.16750001907348588,-0.21250009536743208,4,-0.0050473136770131655,1.0,3.927500009536743,6.7777730682826185,3.982500076293945,14.499988079060964,3.964999914169312,-0.0050473136770131655
2459,2010-06-28,4.0349998474121085,4.070000171661377,3.9874999523162837,3.994999885559082,15692.0,0.01829646695262821,-2.000017339587112,0.48484813455479403,76.08692857856623,55.25903423473947,-0.09919704463604972,-0.1635072651355518,0.03567928052597402,-0.038018823304408755,15.776926121833116,0.10750007629394487,-0.0019555735130292184,0.14737484455108563,-0.01337564395591162,0.30812533305808243,0.06699960029758723,0.22775008880458403,-0.28977592111734607,89.06240453948703,5.942980783082078,0.08037524425349847,6,-0.12499976158142001,-0.10999977588653476,0.056875228881836826,0.09500026702880948,-0.2724997997283922,0,-0.032837655081394024,4.151518654451881,3.962500095367432,1.0,3.927500009536743,6.7777730682826185,3.982500076293945,-0.032837655081394024
2460,2010-06-29,3.9375,4.067500114440918,3.875,4.050000190734863,14392.0,-0.024163531870922128,1.6101703682151747,-2.812507450587765,62.84583877706567,58.70654931687057,0.004235035034227064,-0.07061223162872032,0.12665659381267602,0.062080780802631796,15.422539177084602,0.19250011444091797,-0.0009604214415466217,0.05049999952316275,-0.10932389991536962,0.21032389896169557,-0.029411950196103653,0.13041194924242916,-0.1875,58.59371856787997,-25.507762812208874,0.07991194971926632,6,-0.027499914169311523,-0.01249992847442627,0.15312504768371582,0.19250011444091797,-0.08750009536743208,1,-0.012698400588262548,-2.000017339587112,4.0349998474121085,4.151518654451881,3.962500095367432,1.0,3.927500009536743,-0.012698400588262548
2461,2010-06-30,3.982500076293945,3.990000009536743,3.9249999523162837,3.9500000476837163,10016.0,0.01142859080481129,1.736850558904596,-0.2888886534141404,61.788611582563696,61.60680728055738,-0.031102491534700683,-0.10774759017858271,0.07012255528840372,0.020287870365312433,14.948864254730346,0.06500005722045943,0.006564997386857563,0.08700007200241044,-0.0742173278445919,0.24821747184941279,0.006391372078909274,0.16760877192591161,-0.19410005569457978,72.65623486601615,-9.595684052580523,0.08060869992350128,6,-0.07249999046325639,-0.05750000476837114,0.008749961853027788,0.07249999046325728,-0.10750007629394487,2,-0.04582551675617119,1.6101703682151747,3.9375,-2.000017339587112,4.0349998474121085,4.151518654451881,3.962500095367432,-0.04582551675617119
2462,2010-07-01,3.8524999618530273,3.954999923706055,3.8524999618530273,3.954999923706055,11720.0,-0.032642840414429775,-1.0000000000000087,-3.1538422037194263,46.52013858662043,61.65065828303965,0.10657818474451997,0.025945524923832064,0.1907088363382261,0.15273184733508494,14.609919426724872,0.13000011444091752,0.026822980585656797,-0.04450004100799543,-0.2033992074994,0.11439912548340914,-0.12394962425369771,0.034949542237706854,-0.03030792312622088,32.031220896185154,-45.99385906384513,0.07944958324570232,7,0.05750012397766113,0.07250010967254639,0.1481250524520874,0.2025001049041748,0.09500002861022949,3,0.0019467704911255712,1.736850558904596,3.982500076293945,1.6101703682151747,3.9375,-2.000017339587112,4.0349998474121085,0.0019467704911255712
2463,2010-07-02,3.875,3.912499904632568,3.817500114440918,3.827500104904175,14252.0,0.005840373360094908,-1.8148137682567023,-0.4634137831576381,51.90840361522534,61.817901416118595,0.07906772620461622,0.008820120527434305,0.16063540448405966,0.13291115648712548,14.326517486866063,0.09499979019164995,0.04591112675287423,-0.025125002861023038,-0.1794185893312541,0.12916858360920846,-0.10227179609613879,0.05202179037409271,0.19500017166137695,22.772226744043316,-52.17122883389779,0.07714679323511574,7,0.03500008583068848,0.026250004768371582,0.12999999523162842,0.18000006675720215,0.08500003814697266,4,-0.021290317658455127,-1.0000000000000087,3.8524999618530273,1.736850558904596,3.982500076293945,1.6101703682151747,3.9375,-0.021290317658455127
2464,2010-07-05,3.9300000667572017,3.9500000476837163,3.8250000476837163,3.9500000476837163,9020.0,0.014193565614761816,11.50001192093977,-0.4210531599315548,52.09126550717317,60.33001895020952,0.02251632896320599,-0.037261006147980336,0.09814193476362343,0.08093746099696775,13.527466207338229,0.125,0.06445821041213406,0.023000061511992964,-0.12313973858918326,0.16913986161316874,-0.050069838538595146,0.09606996156258107,0.13495010375976646,44.999980926513494,-28.22809148911916,0.07306990005058789,7,-0.019999980926513228,-0.10749995708465532,0.07124996185302779,0.12500000000000044,0.024999856948853427,0,-0.045801542926111716,-1.8148137682567023,3.875,-1.0000000000000087,3.8524999618530273,1.736850558904596,3.982500076293945,-0.045801542926111716
2465,2010-07-06,3.9249999523162837,3.997499942779541,3.875,3.9925000667572017,9904.0,-0.0012722937292578562,2.161294292095528,3.375008940705093,51.893926942107264,58.76267908878748,0.02374253373828994,-0.01823146212586524,0.09632259448761937,0.08856641536140719,11.996150648201901,0.12249994277954102,0.06911061163240806,0.008499944210051957,-0.11322446815841358,0.13022435657851705,-0.05236226197418059,0.0693621503942845,0.13500121707916302,59.72218910849886,-12.935201337730554,0.06086220618423265,7,-0.014999866485595259,-0.10249984264373735,0.07625007629394576,0.1300001144409184,-0.02499985694885165,1,-0.041401250090887354,11.50001192093977,3.9300000667572017,-1.8148137682567023,3.875,-1.0000000000000087,3.8524999618530273,-0.041401250090887354
2466,2010-07-07,3.972500085830689,3.9925000667572017,3.900000095367432,3.9500000476837163,6992.0,0.012101944991457447,1.959999084472712,-0.3333333333333333,57.14285714285722,58.38405829719132,-0.02830147489479007,-0.05288835778823353,0.04136661853012091,0.04443712025803359,10.647630979413531,0.09249997138976962,0.07182270361353149,0.0461250782012943,-0.05804424325386881,0.1502943996564574,-0.005959582526287033,0.09820973892887563,0.08265106246566711,86.1111773385576,11.36308573125477,0.0520846607275815,7,-0.06250000000000044,-0.14999997615814253,0.02874994277954057,0.08249998092651323,-0.03500008583068892,2,-0.030837049352134827,2.161294292095528,3.9249999523162837,11.50001192093977,3.9300000667572017,-1.8148137682567023,3.875,-0.030837049352134827
2467,2010-07-08,3.9700000286102295,4.0,3.890000104904175,4.0,5808.0,-0.0006293410110617126,6.333333333333333,-1.3333298012122239,50.83333167765048,56.79014471220327,-0.021387973310329933,-0.04211186951309509,0.03477735019533501,0.05012810947565782,9.791310385612292,0.1099998950958252,0.06449114388737875,0.03700002431869498,-0.05997529168282867,0.13397534032021907,-0.011487633682067067,0.08548768231945703,0.08039809900901762,83.56164920439997,11.511726240684709,0.048487658000762,7,-0.02624988555908203,-0.1474999189376831,0.03125,0.08500003814697266,-0.009999990463256836,3,-0.023929478066902155,1.959999084472712,3.972500085830689,2.161294292095528,3.9249999523162837,11.50001192093977,3.9300000667572017,-0.023929478066902155
2468,2010-07-09,3.947499990463257,4.037499904632568,3.912499904632568,4.0,6248.0,-0.005667515865194872,-1.0408133078241975,1.7500019868233874,49.39271849064759,53.8241213691012,-0.0013851233998849466,-0.016728476934761094,0.04628851463819306,0.0758803093024305,9.274825879634664,0.12500000000000044,0.054342732610216604,0.012124991416931241,-0.08376798642580852,0.108017969259671,-0.03582149750443886,0.06007148033830134,0.09824017689242392,57.64707070321739,-11.27243923129739,0.04794648892136993,7,-0.004999876022338867,-0.12499988079071045,0.053750038146972656,0.10750007629394531,0.022500038146972656,4,0.0,6.333333333333333,3.9700000286102295,1.959999084472712,3.972500085830689,2.161294292095528,3.9249999523162837,0.0
2469,2010-07-12,3.9874999523162837,3.994999885559082,3.9249999523162837,3.994999885559082,3208.0,0.010132985927716831,17.666815017325355,0.14285584534131027,51.737453301293776,52.58985631623766,-0.054570156047321294,-0.04837955235130753,-0.0038173268312715614,0.03832033917765498,8.730429909174592,0.0699999332427983,0.05180334202334658,0.04524995088577244,-0.04438232836725531,0.13488223013880019,0.00043381125925856523,0.09006609051228631,0.05367541398110154,69.23078051686217,3.0973373694078674,0.04481613962651396,7,-0.05999994277954057,-0.16499984264373735,0.013750076293945757,0.06750011444091841,-0.05999994277954057,0,-0.006896530281671032,-1.0408133078241975,3.947499990463257,6.333333333333333,3.9700000286102295,1.959999084472712,3.972500085830689,-0.006896530281671032
2470,2010-07-13,4.074999809265137,4.074999809265137,4.0,4.0,4084.0,0.02194353805522309,1.0,-10.000063578853082,56.445972538175255,51.99622975575006,-0.13467727744695024,-0.12890242852585487,-0.09771326631386446,-0.04632569991495039,8.474260331681032,0.08749985694885298,0.045389679471744326,0.1241248130798338,0.018777395454155688,0.22947223070551148,0.07145110426699475,0.17679852189267287,-0.25749969482421875,100.0,35.924849293776376,0.05267370881283886,7,-0.12874984741210938,-0.24999988079071045,-0.07374978065490723,-0.01999974250793457,-0.0999999046325688,1,-0.029447826055413184,17.666815017325355,3.9874999523162837,-1.0408133078241975,3.947499990463257,6.333333333333333,3.9700000286102295,-0.029447826055413184
2471,2010-07-14,4.074999809265137,4.074999809265137,3.990000009536743,4.074999809265137,8904.0,0.0,1.0,0.0,61.13205795315628,53.61977635203182,-0.13429934391336662,-0.12134088066856918,-0.10408002891897539,-0.04336307196527045,8.223411458829293,0.08499979972839355,0.02492247046432361,0.11537482738494864,-0.0007044024517703917,0.23145405722166768,0.05733521246658935,0.17341444230330794,-0.25234970092773423,100.0,32.34694413787011,0.05803961491835943,7,-0.12874984741210938,-0.17499995231628418,-0.12874972820281982,-0.07499969005584717,-0.11249971389770463,2,-0.04294471707699621,1.0,4.074999809265137,17.666815017325355,3.9874999523162837,-1.0408133078241975,3.947499990463257,-0.04294471707699621
2472,2010-07-15,4.070000171661377,4.074999809265137,4.007500171661377,4.074999809265137,3800.0,-0.0012269049908646412,26.001812112541725,-100.0,58.498033846784786,54.35195748887176,-0.10639089973410254,-0.10644053581912516,-0.10096202105441421,-0.03444177386681524,7.871564504183028,0.06749963760375977,0.01967261345802429,0.10062518119812003,-0.018249704566325242,0.21950006696256485,0.04118773831589717,0.16006262408034244,-0.24230306930541978,96.92329813050381,30.594242529906026,0.05943744288222246,7,-0.12000024318695068,-0.1575002670288086,-0.1568751335144043,-0.0700000524520874,-0.07000017166137695,3,-0.03255532335943123,1.0,4.074999809265137,1.0,4.074999809265137,17.666815017325355,3.9874999523162837,-0.03255532335943123
2473,2010-07-16,3.9600000381469727,4.079999923706056,3.9600000381469727,4.070000171661377,4920.0,-0.02702705869162214,-1.1818134528603854,22.001621363853122,44.40299994591108,53.49770575984263,0.01892459345565145,0.0037519627778590525,0.007451378633480665,0.0778423226234537,8.352265347376944,0.11999988555908292,0.00926436352406279,-0.009374952316284269,-0.12824983808072954,0.10949993344816056,-0.06881239519850713,0.050062490565938145,-0.12735688165283188,22.580704703922617,-39.184324618960005,0.05943744288222246,7,0.01749992370605513,-0.04500007629394487,-0.09562504291534424,0.040000081062316895,0.09000015258789062,4,0.0,26.001812112541725,4.070000171661377,1.0,4.074999809265137,1.0,4.074999809265137,0.0
2474,2010-07-19,4.0225000381469735,4.0225000381469735,3.952500104904175,4.007500171661377,2800.0,0.01578282813079146,8.333407508661631,-0.13636225708428243,56.69291397710588,54.030926541509146,-0.03249122421296269,-0.056319334460221526,-0.06093869928080409,0.018651592633333713,8.94240916346539,0.06999993324279874,0.02242130538880982,0.04975004196167099,-0.07122076581382686,0.17072084973716883,-0.010735361926077935,0.11023544584941991,-0.17996261096435617,54.90198645032597,-6.964116061727118,0.060485403887749034,7,-0.037500023841858354,-0.10750007629394576,-0.15812504291534513,-0.022499918937683994,0.002500057220458096,0,-0.013051587082377969,-1.1818134528603854,3.9600000381469727,26.001812112541725,4.070000171661377,1.0,4.074999809265137,-0.013051587082377969
2475,2010-07-20,4.0,4.0399999618530265,3.974999904632568,4.0399999618530265,2404.0,-0.005593545788339815,2.250005960470284,-2.666687859617674,51.42856475563371,53.39600516515098,0.001973960817081455,-0.03274140218062538,-0.044469842162034645,0.04376489397440775,9.559912632064997,0.06500005722045854,0.030111328089147182,0.025499999523162842,-0.096010187376673,0.14701018642299912,-0.03525509392675552,0.08625509297308076,-0.14796407295644531,37.254872628198996,-22.286067940352723,0.06075509344991805,7,-0.01499998569488481,-0.08500003814697221,-0.16374993324279785,1.1920928955078125e-07,0.039999961853026456,1,-0.01812499761581421,8.333407508661631,4.0225000381469735,-1.1818134528603854,3.9600000381469727,26.001812112541725,4.070000171661377,-0.01812499761581421
2476,2010-07-21,4.0324997901916495,4.047500133514403,4.0,4.047500133514403,2196.0,0.008124947547912376,5.333206179668011,0.37500894070525115,67.47571601978814,55.245158980944055,-0.023601813479267264,-0.06461618293595972,-0.0833922706751089,0.01449305846937321,10.062434615138493,0.04750013351440341,0.03520129585852594,0.05549980401992727,-0.06873039151828575,0.17972999955814073,-0.006615293749179685,0.11761490178903378,-0.17134530328159459,62.74494037656986,-0.2644019214093518,0.06211509776910665,7,-0.03624987602233798,-0.11749982833862171,-0.18874973058700473,-0.03249967098235995,-0.0324997901916495,2,-0.014259116813580497,2.250005960470284,4.0,8.333407508661631,4.0225000381469735,-1.1818134528603854,3.9600000381469727,-0.014259116813580497
2477,2010-07-22,3.990000009536743,4.0349998474121085,3.940000057220459,4.0349998474121085,6424.0,-0.010539313791975813,3.222228109122055,2.999920528959188,60.747672297657104,56.506820515056226,0.024622646914122193,-0.01812316477816145,-0.045201175871826926,0.05992659672917977,10.7991960660603,0.0949997901916495,0.04050898250649215,0.009875023365020663,-0.11223869625478411,0.13198874298482588,-0.051181836444881945,0.07093188317492327,-0.12009170515484824,35.71428571428549,-31.04699918931241,0.061056859809902574,7,0.01249992847442627,-0.07500004768371538,-0.1462499499320984,0.010000109672546387,0.009999990463256836,3,-0.006892209048516729,5.333206179668011,4.0324997901916495,2.250005960470284,4.0,8.333407508661631,4.0225000381469735,-0.006892209048516729
2478,2010-07-23,3.942500114440918,3.974999904632568,3.9375,3.9500000476837163,808.0,-0.011904735584534532,-3.2856636830560384,0.166665783631724,51.184839906838164,56.445419026783384,0.07972238480787475,0.029303987594276215,-0.00015232074619930813,0.10803809278259813,10.42565351412999,0.052500009536743164,0.03695014350061765,-0.03662487268447867,-0.1596703129020698,0.08642056753311289,-0.09814759279327401,0.02489784742431711,-0.06418814528605665,4.545553065409011,-62.284613245115835,0.06152272010879568,7,0.06624984741210938,-0.02750015258789018,-0.0987500548362732,0.05750000476837158,-0.010000228881835938,4,0.014584624956247128,3.222228109122055,3.990000009536743,5.333206179668011,4.0324997901916495,2.250005960470284,4.0,0.014584624956247128
2479,2010-07-26,3.902499914169312,3.947499990463257,3.902499914169312,3.9449999332427983,2768.0,-0.010145897047685537,-1.1176496987512272,5.666719649044392,47.99999491373275,55.50697706851199,0.1189010659027736,0.062049994865518876,0.038332207507715044,0.1484634226777639,11.070177174316347,0.04500007629394487,0.03802143536063918,-0.07000007629394478,-0.1946363444632957,0.05463619187540658,-0.13231821037862046,-0.007681942209269099,-0.016120426832402668,0.0,-64.93145102820243,0.06231813408467566,7,0.08875000476837203,0.01250004768371582,-0.05624985694885298,0.09750020503997758,0.19499993324279652,0,0.03779635613315535,-3.2856636830560384,3.942500114440918,3.222228109122055,3.990000009536743,5.333206179668011,4.0324997901916495,0.03779635613315535
2480,2010-07-27,3.8875000476837163,3.9149999618530273,3.802500009536743,3.9049999713897705,15492.0,-0.0038436558143496447,5.0000127156898895,0.4117627259365534,41.981117222032786,53.37909476505382,0.11678865350642065,0.07706298726746175,0.04895122446709932,0.16444419663476273,11.285989749575293,0.11249995231628418,0.04166565619716733,-0.08249994516372627,-0.21200299374286535,0.04700310341541325,-0.14725146945329604,-0.017748420874156512,0.1924998760223393,34.693875565027724,-26.420070041019493,0.0647515242895697,7,0.053749918937683105,0.027499914169311523,-0.0018750429153446824,0.11250007152557329,0.2749998569488521,1,0.03536978675167912,-1.1176496987512272,3.902499914169312,-3.2856636830560384,3.942500114440918,3.222228109122055,3.990000009536743,0.03536978675167912
2481,2010-07-28,3.7999999523162837,3.8424999713897705,3.7999999523162837,3.8424999713897705,3800.0,-0.022508062840942644,1.0000000000000209,2.428583106267117,36.17883972593072,50.89918430718114,0.1801191882819002,0.15830603455086578,0.13281706470207233,0.25238643407545025,11.520303676278129,0.08750009536743253,0.038242079099412685,-0.160875034332276,-0.3107808889916268,-0.010969179672925211,-0.23582796166195097,-0.08592210700260061,0.27444997310638586,0.0,-55.86720415385972,0.07495292732967529,7,0.1399999856948857,0.11500000953674405,0.09687507152557417,0.20000016689300582,0.2999999523162846,2,0.06315789803903837,5.0000127156898895,3.8875000476837163,-1.1176496987512272,3.902499914169312,-3.2856636830560384,3.942500114440918,0.06315789803903837
2482,2010-07-29,3.859999895095825,3.875,3.75,3.7999999523162837,18272.0,0.015789458824326807,1.7777730682829653,-1.4117627259365595,43.29500361738979,50.77607360401211,0.09744547736807574,0.10424128182680192,0.07319012322955043,0.19350136149293373,11.442450204890315,0.125,0.02441142081851,-0.10125008821487436,-0.25004787444407217,0.047547698014323014,-0.17564898132947349,-0.02685119510027567,0.20347203140258863,48.88886298661262,-6.474232292350663,0.0743988931145987,7,0.03875017166137651,0.05500006675720259,0.040625154972076416,0.14000022411346436,0.19000029563903809,3,0.036269458214764905,1.0000000000000209,3.7999999523162837,5.0000127156898895,3.8875000476837163,-1.1176496987512272,3.902499914169312,0.036269458214764905
2483,2010-07-30,3.7925000190734863,3.857500076293945,3.765000104904175,3.8250000476837163,13820.0,-0.017487014988808225,-1.1142885169250119,-0.5416676600783638,35.66175091326713,48.439277708030026,0.15498515242045396,0.17417353032660632,0.13980276438267403,0.2619345039221237,11.148767476382753,0.09499979019165039,0.003858000693971686,-0.16462496519088754,-0.32740727969851946,-0.00184265068325562,-0.24601612244470328,-0.0832338079370718,0.25216359183502224,21.518998038328053,-30.764326486165178,0.08139115725381596,7,0.10625004768371538,0.12249994277954146,0.11500000953674316,0.20750010013580322,0.2950000762939453,4,0.05471324453076898,1.7777730682829653,3.859999895095825,1.0000000000000209,3.7999999523162837,5.0000127156898895,3.8875000476837163,0.05471324453076898
2484,2010-08-02,3.75,3.859999895095825,3.75,3.802500009536743,33884.0,-0.011206333252404055,-3.1904714329181068,1.6153834867769283,24.40943462817927,45.43715213831287,0.17295400552703244,0.21344015785680215,0.18178994954044736,0.30592848905137515,11.226411464655648,0.1099998950958252,-0.016915822189194074,-0.19812498092651376,-0.3852983516473838,-0.010951610205644169,-0.29171166628694856,-0.10453829556607896,0.2769837942539981,0.0,-44.33705004957422,0.09358668536043484,8,0.1487500667572017,0.1649999618530278,0.14750003814697266,0.25000011920928955,0.3600001335144034,0,0.048666636149088616,-1.1142885169250119,3.7925000190734863,1.7777730682829653,3.859999895095825,1.0000000000000209,3.7999999523162837,0.048666636149088616
2485,2010-08-03,3.7625000476837163,3.797499895095825,3.75,3.797499895095825,17220.0,0.0033333460489910482,1.714291553133515,0.6666636391296957,25.868719044675174,40.814152474411436,0.13770260342920393,0.19830923938436484,0.16995947942087097,0.29445141005361153,11.7344358833393,0.047499895095825195,-0.01927140457703569,-0.1774999380111688,-0.38218836557657676,0.027188489554238693,-0.2798441517938728,-0.07515572422846484,0.24786471891504158,10.000038146973012,-26.168452532083855,0.10234421378270378,8,0.12999987602233798,0.15249991416931152,0.15500003099441484,0.2375000715255733,0.29999995231628374,1,0.08903649049376794,-3.1904714329181068,3.75,-1.1142885169250119,3.7925000190734863,1.7777730682829653,3.859999895095825,0.08903649049376794
2486,2010-08-04,3.849999904632568,3.849999904632568,3.7425000667572017,3.7799999713897705,18060.0,0.02325577563851966,2.0714268684371357,-2.0000068119891137,34.93147911060015,37.94568656473843,0.024130265909487303,0.10662831079791557,0.07263470200511035,0.20797478178010698,11.990526903004566,0.10749983787536621,-0.03521459179869613,-0.08387507200241151,-0.2917747781685809,0.12402463416375786,-0.18782492508549575,0.020074781080673176,0.14474297597026453,81.13199399004912,50.47371941023581,0.10394985308308462,8,0.008750081062316895,0.0612500905990605,0.06750017404556319,0.15000021457672164,0.2225003242492689,2,0.08116883317944512,1.714291553133515,3.7625000476837163,-3.1904714329181068,3.75,-1.1142885169250119,3.7925000190734863,0.08116883317944512
2487,2010-08-05,3.875,3.947499990463257,3.849999904632568,3.849999904632568,21064.0,0.006493531425117771,-6.799977111903476,0.3571445601343406,43.41084468995212,37.081909318417765,-0.02111896924075385,0.07815308149481437,0.0394289264430121,0.18355491088823772,11.744075744642272,0.09750008583068892,-0.04605703545996098,-0.054124975204467685,-0.2628886846871765,0.1546387342782416,-0.15850682994582233,0.050256879536886956,0.09956345549518186,64.63413783157648,31.59280490318936,0.10438185474135456,8,-0.029999971389770508,0.03624999523162842,0.042500078678131104,0.12500011920928955,0.1875,3,0.05806449151808213,2.0714268684371357,3.849999904632568,1.714291553133515,3.7625000476837163,-3.1904714329181068,3.75,0.05806449151808213
2488,2010-08-06,3.947499990463257,3.9500000476837163,3.875,3.875,15400.0,0.018709674958259814,-1.0689671048088334,2.8999885559518073,44.27480110233181,36.667998894928765,-0.10374504149063135,0.005958591095387433,-0.03729908565848783,0.11250171458110714,11.83394823110898,0.07500004768371626,-0.0691424883758911,0.01837501525878915,-0.19038869422391969,0.22713872474149843,-0.08600683948256549,0.12275687000014379,0.00849839393288665,98.79515303601652,65.68859465517654,0.10438185474135456,8,-0.10124993324279785,-0.03624999523162842,-0.029999911785125732,0.052500128746032715,0.12000012397766113,4,0.02596585193647516,-6.799977111903476,3.875,2.0714268684371357,3.849999904632568,1.714291553133515,3.7625000476837163,0.02596585193647516
2489,2010-08-09,3.9600000381469727,3.9600000381469727,3.900000095367432,3.927500009536743,11880.0,0.0031665732017516213,2.6923009206616753,0.4482763156596632,46.89922537928913,37.21445535684614,-0.11983262379811332,-0.00917786946557042,-0.052518367072371674,0.10077739847172396,11.885554485658878,0.05999994277954057,-0.0862867585372733,0.03225005865097064,-0.17525323475629406,0.23975335205823578,-0.07150158805266216,0.136001705354603,-0.21749997138977095,100.0,64.63320018690634,0.10375164670363247,8,-0.10874998569488525,-0.04875004291534424,-0.05437499284744263,0.014999985694885254,0.017499923706054688,0,0.032196983836424664,-1.0689671048088334,3.947499990463257,-6.799977111903476,3.875,2.0714268684371357,3.849999904632568,0.032196983836424664
2490,2010-08-10,3.954999923706055,3.954999923706055,3.9375,3.942500114440918,1664.0,-0.0012626551496845995,1.8000305180436655,0.3846091772732411,43.72470542266327,38.05288487870531,-0.11650217656757134,-0.01436531249565487,-0.048336790454631906,0.10721064857083329,12.6554196669417,0.022500038146972656,-0.09465803799999106,0.03324993848800695,-0.16295818310273402,0.22945806007874792,-0.06485412230736332,0.13135399928337765,-0.20814985752105786,97.70109650637283,63.07942266724063,0.09810406079537057,8,-0.10374987125396773,-0.043749928474426714,-0.0887498259544377,0.012500166893004927,0.07000017166137651,1,0.03919095140287743,2.6923009206616753,3.9600000381469727,-1.0689671048088334,3.947499990463257,-6.799977111903476,3.875,0.03919095140287743
2491,2010-08-11,3.900000095367432,3.9600000381469727,3.884999990463257,3.9600000381469727,7160.0,-0.013906404399392502,1.5000039736467745,-4.800068665598329,42.85714826346094,38.00423428382433,-0.051210963975126145,0.028302860303315303,0.009621236461833771,0.16261981781452883,13.618915908869871,0.07500004768371582,-0.09975924604133679,-0.012999904155730935,-0.1955664211130359,0.16956661280157403,-0.10428316263438342,0.07828335432292155,-0.14888702974319523,45.45466367849139,10.517989025366951,0.09128325847865237,8,-0.04875004291534468,0.011249899864196333,-0.03374999761581465,0.06749999523162797,0.15749979019164995,2,0.04166664119459673,1.8000305180436655,3.954999923706055,2.6923009206616753,3.9600000381469727,-1.0689671048088334,3.947499990463257,0.04166664119459673
2492,2010-08-12,3.9375,3.940000057220459,3.902499914169312,3.912499904632568,6712.0,0.009615359927070743,1.4999920527695803,-0.41666865349006443,49.5967648900121,39.552569170129324,-0.085558799037047,-0.0206935612547392,-0.024746104681854675,0.1251926221438966,14.634480684944378,0.0399999618530269,-0.09920559752305103,0.031125009059906006,-0.13645429721723001,0.19870431533704203,-0.052664644078662004,0.11491466219847402,-0.18220919492530863,73.5293787656094,33.31300975744944,0.083789653138568,8,-0.0862499475479126,-0.026250004768371582,-0.07124990224838257,0.03000009059906006,0.13749980926513672,3,0.034285772414434756,1.5000039736467745,3.900000095367432,1.8000305180436655,3.954999923706055,2.6923009206616753,3.9600000381469727,0.034285772414434756
2493,2010-08-13,3.9600000381469727,3.9600000381469727,3.952500104904175,3.954999923706055,3204.0,0.005714295402405645,1.9999046347510967,0.20000381468269246,54.77179671136535,42.92616495715001,-0.09141338580551528,-0.04552783518539316,-0.04346516135416323,0.1020985072571694,15.161898122029548,0.022500038146972656,-0.08572906677465486,0.05362504720687866,-0.11395425907025736,0.22120435348401468,-0.030164605931689348,0.13741470034544667,-0.20061504841083577,100.0,52.43707351745485,0.083789653138568,8,-0.10874998569488525,-0.04875004291534424,-0.07687491178512573,0.007500052452087402,0.10500001907348633,4,0.025883828501423567,1.4999920527695803,3.9375,1.5000039736467745,3.900000095367432,1.8000305180436655,3.954999923706055,0.025883828501423567
2494,2010-08-16,3.9700000286102295,3.9700000286102295,3.875,3.877500057220459,3840.0,0.002525250092658027,1.054055307972462,18.499570856381577,56.90376585733344,46.374503491889804,-0.0747894494533945,-0.06288690484242476,-0.048845256125410685,0.09099771055757522,15.943668493422525,0.09500002861022949,-0.08079095789574886,0.06625003814697283,-0.09520304760418252,0.2277031238981282,-0.014476504728604844,0.1469765810225505,-0.2066027379058757,100.0,48.71034844675728,0.08072654287557768,8,-0.11374998092651367,-0.058750033378601074,-0.08749991655349731,-0.0024999380111694336,0.0449998378753671,0,0.024559215397492062,1.9999046347510967,3.9600000381469727,1.4999920527695803,3.9375,1.5000039736467745,3.900000095367432,0.024559215397492062
2495,2010-08-17,3.927500009536743,3.9700000286102295,3.9249999523162837,3.9700000286102295,11720.0,-0.010705294399799836,1.1176496987512692,-0.45945980777012835,61.53847149677741,49.330835979242835,-0.0071776153461944325,-0.027507202638807016,-0.00027025859353368986,0.13010279987905804,16.957140390739475,0.04500007629394576,-0.06425613750682446,0.02737501859664926,-0.12812479112231756,0.18287482831561608,-0.05037488626283437,0.10512492345613289,-0.15583860931615412,55.26315129034606,-2.4104332567941924,0.07774990485948345,8,-0.01750004291534424,-0.016250014305114746,-0.05249994993209839,0.040000081062316895,0.07500004768371582,1,0.012730732576670789,1.054055307972462,3.9700000286102295,1.9999046347510967,3.9600000381469727,1.4999920527695803,3.9375,0.012730732576670789
2496,2010-08-18,3.974999904632568,3.974999904632568,3.9249999523162837,3.927500009536743,9400.0,0.012094180771606844,1.1052657996577198,-1.1176440889048354,60.648154484721985,51.24609262310615,-0.03920433819789704,-0.08383392553382185,-0.04230749270446443,0.0774538250163066,18.08100068389623,0.04999995231628418,-0.03346855548109495,0.07774990797042802,-0.0693438750669082,0.22484369100776425,0.004203016451759911,0.15129679948909613,-0.19540495927639334,100.0,39.512649558834354,0.07354689151866807,8,-0.049999952316283736,-0.0637499094009395,-0.08937495946884111,-0.007499814033507857,0.07000017166137651,2,0.012578664637599601,1.1176496987512692,3.927500009536743,1.054055307972462,3.9700000286102295,1.9999046347510967,3.9600000381469727,0.012578664637599601
2497,2010-08-19,3.962500095367432,4.125,3.962500095367432,3.9700000286102295,89604.0,-0.0031446061798814373,-42.33369361350916,-0.15789368013691998,67.52579346742475,53.82953621922759,-0.014513627949980457,-0.07747200498588258,-0.02639251316297342,0.08663556906350633,18.315516927780813,0.16249990463256792,-0.00227575132301272,0.06662509441375786,-0.07729810002868787,0.21054828885620358,-0.0053365028074652265,0.13858669163498094,-0.17118085245467407,35.000038146972834,-29.160070622595164,0.07196159722122297,8,0.037499904632567915,-0.02875006198883101,-0.03937518596649214,0.004999995231627974,0.0875000953674312,3,0.02397470988144934,1.1052657996577198,3.974999904632568,1.1176496987512692,3.927500009536743,1.054055307972462,3.9700000286102295,0.02397470988144934
2498,2010-08-20,4.0,4.0275001525878915,3.974999904632568,4.0275001525878915,11068.0,0.009463698102218032,2.818178665556793,3.666719649045063,76.04169150195915,57.067588010635376,-0.04892860743487226,-0.1164117834429792,-0.06198595200679424,0.04604189246106305,18.538693801998118,0.06500005722045943,0.019556655378061727,0.10125000476837176,-0.04876315984319746,0.2512631693799414,0.026243422462586707,0.1762565870741568,-0.18198629652026277,50.0,-21.355735293915274,0.07500658230578483,8,0.0,-0.06624996662139893,-0.06875008344650269,-0.07499992847442627,0.05000019073486328,4,0.01874995231628418,-42.33369361350916,3.962500095367432,1.1052657996577198,3.974999904632568,1.1176496987512692,3.927500009536743,0.01874995231628418
2499,2010-08-23,4.050000190734863,4.065000057220459,4.010000228881837,4.052499771118163,20148.0,0.01250004768371582,2.999965321126305,0.09089332778467832,77.77780849194525,60.85126612944448,-0.09478763957671266,-0.16316035362687265,-0.10784746096960607,-0.0067927301578478705,18.58071565627903,0.06500005722045898,0.033834240980441965,0.14387518167495728,-0.020709465279974637,0.3084598286298892,0.06158285819749132,0.22616750515242323,-0.2074275835335051,62.50010430810357,-15.93029471707355,0.08229232347746591,8,-0.05000019073486328,-0.11625015735626221,-0.1037502288818355,-0.12500011920928955,0.0,0,0.0037036705627595534,2.818178665556793,4.0,-42.33369361350916,3.962500095367432,1.1052657996577198,3.974999904632568,0.0037036705627595534
2500,2010-08-24,4.025000095367432,4.057499885559082,4.025000095367432,4.057499885559082,3164.0,-0.006172862762975684,1.0,13.00209843571618,69.23079341524468,63.78167114630934,-0.06572554082374182,-0.13421204853371993,-0.08060634763503671,0.015238702063730791,17.775526419925946,0.03249979019165039,0.0424040204245979,0.11200008392333993,-0.06060081707192033,0.28460098491860064,0.025699633425709578,0.1983005344209703,-0.15983329674218227,50.00005960463068,-26.92829449409058,0.08630045049763026,8,-0.02500009536743164,-0.09125006198883057,-0.07500010728836015,-0.10000002384185791,-0.01000022888183505,1,-0.002484528855873802,2.999965321126305,4.050000190734863,2.818178665556793,4.0,-42.33369361350916,3.962500095367432,-0.002484528855873802
2501,2010-08-25,4.0399999618530265,4.072500228881837,3.974999904632568,4.0,10456.0,0.003726674814954478,-1.1666701987877843,-1.23077600246487,68.539334270578,65.88640107748333,-0.06568552435592512,-0.1373519197277,-0.09306410249727648,-0.0018743896625634804,16.6768605252214,0.09750032424926891,0.04874529721506793,0.1149999499320975,-0.05789342224484084,0.28789332210903584,0.02855326384362833,0.20144663602056667,-0.15404650711779722,47.692253519059605,-29.519282046102788,0.08644668608846917,8,-0.039999961853026456,-0.10624992847442538,-0.08999997377395497,-0.11499989032745273,-0.01749992370605291,2,-0.009282154699666756,1.0,4.025000095367432,2.999965321126305,4.050000190734863,2.818178665556793,4.0,-0.009282154699666756
2502,2010-08-26,4.0,4.0399999618530265,4.0,4.0399999618530265,10528.0,-0.009900980750177979,1.0000000000000444,-1.0,56.36364266892628,66.06327285054564,-0.017754694712155406,-0.09099087472339207,-0.05012846813569327,0.03587805159929314,15.133342845737877,0.039999961853026456,0.05729143008399884,0.06799998283386222,-0.10514889909259395,0.24114886476031838,-0.018574458129365645,0.15457442379709052,-0.09492282164358912,25.64103818108025,-46.82277190245094,0.08657444096322811,8,0.0,-0.06624996662139893,-0.044375061988830566,-0.07499992847442627,-0.012500047683716264,3,0.011250019073486106,-1.1666701987877843,4.0399999618530265,1.0,4.025000095367432,2.999965321126305,4.050000190734863,0.011250019073486106
2503,2010-08-27,4.0,4.045000076293944,4.0,4.045000076293944,14364.0,0.0,1.0000000000000395,1.1250029802350838,55.00000000000006,65.85174331084194,-0.012833593430747747,-0.07868253083346266,-0.049872492942666824,0.03368755130608836,13.528713310278398,0.045000076293944424,0.07155121557241184,0.05762498378753644,-0.10486775537147697,0.22011772294654985,-0.023621385791970262,0.13887135336704315,-0.07732899591210218,25.64103818108025,-41.549313698787884,0.0812463695795067,8,0.02499997615814209,-0.06624996662139893,-0.04125005006790161,-0.07499992847442627,0.03499984741210849,4,0.01250004768371582,1.0000000000000444,4.0,-1.1666701987877843,4.0399999618530265,1.0,4.025000095367432,0.01250004768371582
2504,2010-08-30,3.932499885559082,4.045000076293944,3.932499885559082,3.932499885559082,0.0,-0.016875028610229492,0.0,-0.0,47.56756143729656,64.29941997089962,0.05452120788371051,0.0033634936924689107,0.017265710412847746,0.09754455160904563,11.82557357050743,0.1125001907348624,0.07688703999270308,-0.019000124931335627,-0.1542134376972406,0.11621318783456891,-0.08660678131428767,0.04860653145161686,0.19250011444091797,0.0,-60.71481175181945,0.06760665638295235,8,0.09250009059906006,0.001250147819519043,0.029375076293945312,-0.007499814033508301,0.06750011444091797,0,0.029879290170424566,1.0000000000000395,4.0,1.0000000000000444,4.0,-1.1666701987877843,4.0399999618530265,0.029879290170424566
2505,2010-08-31,4.0974998474121085,4.0974998474121085,4.0,4.0349998474121085,37056.0,0.04195803347863758,2.1199951171874716,100.0,67.24889411212052,65.03283548505502,-0.0936797442550068,-0.14256150682357038,-0.14650868927907368,-0.06977686302661024,9.858836066475309,0.16499996185302646,0.08115206352578097,0.12924984693527142,0.010638351168901217,0.24786134270164162,0.0699440990520861,0.18855559481845674,0.02365015029907358,100.0,35.81179049835252,0.05930574788318518,8,-0.06874990463256747,-0.1637498140335074,-0.14437490701675237,-0.17249977588653476,-0.07249975204467685,1,-0.011592351054569239,0.0,3.932499885559082,1.0000000000000395,4.0,1.0000000000000444,4.0,-0.011592351054569239
2506,2010-09-01,4.162499904632568,4.1649999618530265,4.054999828338623,4.072500228881837,39332.0,0.015863345855037014,1.3157973989730656,1.4399948120117045,68.74999503294559,65.168857881224,-0.14447947044442078,-0.19283627206016796,-0.21006677840345933,-0.1372629053122516,8.854643160853648,0.11000013351440341,0.08536460687413072,0.1786249041557313,0.04430917986950966,0.31294062844195336,0.11146704201262025,0.24578276629884233,-0.23000001907348633,98.92470692469911,34.43435316046035,0.06715786214311094,9,-0.11374998092651367,-0.2087498903274545,-0.23437494039535478,-0.23749983310699463,-0.16249990463256836,2,-0.03543544541173793,2.1199951171874716,4.0974998474121085,0.0,3.932499885559082,1.0000000000000395,4.0,-0.03543544541173793
2507,2010-09-02,4.099999904632568,4.170000076293944,4.099999904632568,4.170000076293944,6036.0,-0.015015015359025496,1.0000000000000253,-0.77778248729754,60.93749185092583,63.490613475553644,-0.06752495029432115,-0.11870144676425465,-0.1450482476969457,-0.07823632959414883,9.083880833462974,0.07000017166137606,0.08931414355514189,0.10487490892410278,-0.02873360820682347,0.23848342605502904,0.0380706503586401,0.1716791674895659,-0.16285001754760753,70.52626718118218,10.092758699962388,0.06680425856546304,9,-0.04874992370605469,-0.14374983310699552,-0.17249995470046997,-0.17499983310699463,-0.07749986648559481,3,-0.018902406899577784,1.3157973989730656,4.162499904632568,2.1199951171874716,4.0974998474121085,0.0,3.932499885559082,-0.018902406899577784
2508,2010-09-03,4.050000190734863,4.099999904632568,3.9874999523162837,4.099999904632568,13076.0,-0.012195052453833122,3.500023841994353,0.7142798754776966,55.88236840951925,61.05778679972853,-0.010825223501520043,-0.06390540925666333,-0.09418740749477061,-0.031477200995906784,9.187262924604084,0.11249995231628462,0.08995122285950075,0.04975018501281703,-0.08402983996057589,0.1835302099862095,-0.017139827473878988,0.11664019749951349,-0.10353629608154291,49.473772973494086,-5.7088521154207115,0.06689001248669632,9,0.0012497901916503906,-0.09375011920929044,-0.14312517642974854,-0.12500011920928955,0.0,4,-0.015432156907439265,1.0000000000000253,4.099999904632568,1.3157973989730656,4.162499904632568,2.1199951171874716,4.0974998474121085,-0.015432156907439265
2509,2010-09-06,4.087500095367432,4.105000019073486,4.087500095367432,4.105000019073486,804.0,0.009259235275681288,1.0,0.3500004768398867,61.85186741938715,60.23790613352214,-0.04743462219099648,-0.09630097016487049,-0.13270992038185447,-0.07179301716117514,9.399023350575257,0.05499982833862305,0.08952997963655385,0.08087508678436262,-0.056920266175788825,0.21867043974451406,0.011977410304286451,0.14977276326443834,-0.1320947534484862,54.79456170856554,-0.3622676335918982,0.06889767648007576,9,-0.03625011444091797,-0.1312500238418588,-0.1806250810623169,-0.1625000238418579,-0.03749990463256836,0,-0.012844097059428683,3.500023841994353,4.050000190734863,1.0000000000000253,4.099999904632568,1.3157973989730656,4.162499904632568,-0.012844097059428683
2510,2010-09-07,4.110000133514403,4.119999885559082,3.9500000476837163,3.9500000476837163,12240.0,0.005504596360125458,-1.1249968335049512,-9.142901907356872,60.38463908541115,59.331828890725824,-0.06326211061104825,-0.1123538253026668,-0.15284900595318707,-0.09708655547761413,10.077764059952399,0.16999983787536577,0.08226759103017223,0.09562511444091726,-0.04728517797815002,0.2385354068599841,0.02416996823138362,0.1670802606504509,0.059999942779541016,72.72730228329092,22.282695008427368,0.07145514620953344,9,-0.05875015258788974,-0.15375006198883057,-0.20312511920928866,-0.18500006198882968,-0.05999994277954013,1,-0.026764021883460054,1.0,4.087500095367432,3.500023841994353,4.050000190734863,1.0000000000000253,4.099999904632568,-0.026764021883460054
2511,2010-09-08,4.0625,4.112500190734863,4.025000095367432,4.110000133514403,12472.0,-0.011557209725389206,2.333321223240479,-0.29687567520850133,57.29926372159948,59.43578678546728,-0.013672515260152451,-0.054868541850159325,-0.10494190674599313,-0.05535899097281849,10.200275218873516,0.08750009536743164,0.06758592458960422,0.03999998569488561,-0.09371219549474663,0.17371216688451785,-0.026856104899930955,0.10685607628970173,0.10310007572173951,51.136335311846146,-1.2097780480277578,0.06685609059481622,9,-0.011250019073486328,-0.10624992847442716,-0.15875005722045898,-0.13749992847442627,-0.017499923706055576,2,-0.009230745755709147,-1.1249968335049512,4.110000133514403,1.0,4.087500095367432,3.500023841994353,4.050000190734863,-0.009230745755709147
2512,2010-09-09,4.072500228881837,4.072500228881837,4.012499809265137,4.050000190734863,9620.0,0.0024615948016828426,4.333361590301866,-0.4736836821764066,55.51332315114182,59.492822691149705,-0.013753385925791228,-0.057167320321286574,-0.11021964221852132,-0.06921618626248094,10.367112905391899,0.06000041961670011,0.06168149221352115,0.04325020313263028,-0.08594875896094045,0.17244916522620057,-0.02134927791415464,0.10784968417941565,0.08878784627914182,72.05899883735816,18.614058113042177,0.06459948104678524,9,-0.021250247955323154,-0.06250023841858088,-0.18750023841858,-0.1475001573562631,-0.025000095367433417,3,-0.017802387920735074,2.333321223240479,4.0625,-1.1249968335049512,4.110000133514403,1.0,4.087500095367432,-0.017802387920735074
2513,2010-09-10,4.0625,4.074999809265137,4.025000095367432,4.025000095367432,6348.0,-0.002455550231996506,-1.6666581895400734,1.666659602424382,51.01212980466289,59.87555250974596,0.0067551866115929116,-0.0412070288403843,-0.0962411103312979,-0.06229204087752471,10.817297085385396,0.04999971389770508,0.05494062126109345,0.028124976158141912,-0.09759271423923543,0.15384266655551926,-0.03473386904054632,0.09098382135683059,0.0945623146114336,66.17650564982439,13.303738398186866,0.06285884519868865,9,-0.0024999380111694336,-0.039999961853027344,-0.18437498807907104,-0.13749992847442627,0.045000076293944424,4,-0.009846144456129635,4.333361590301866,4.072500228881837,2.333321223240479,4.0625,-1.1249968335049512,4.110000133514403,-0.009846144456129635
2514,2010-09-13,4.067500114440918,4.0974998474121085,4.025000095367432,4.050000190734863,13532.0,0.0012307974008414213,-1.1481371593268928,0.4666658189540073,53.556485021735,58.35417372192534,0.025612094856271916,-0.04061026842805049,-0.0988958838228382,-0.07056997871451864,10.3366042903335,0.07249975204467685,0.058476081668731084,0.028250086307525457,-0.09448306217993707,0.15098323479498799,-0.03311648793620581,0.08961666055125672,0.0854209548319611,69.11775224359101,15.225554000243122,0.06136657424373125,9,-0.007500052452087402,-0.04500007629394531,-0.18875008821487427,-0.14250004291534424,0.04250001907348544,0,-0.004302378171772925,-1.6666581895400734,4.0625,4.333361590301866,4.072500228881837,2.333321223240479,4.0625,-0.004302378171772925
2515,2010-09-14,3.9774999618530273,4.072500228881837,3.9774999618530273,4.072500228881837,47368.0,-0.022126650290275718,-1.0000000000000187,-5.428610354223484,45.35316406870425,55.75452583700964,0.10817604168962891,0.05620971920389728,-0.007386650777310599,0.01603482589632632,9.986238781447689,0.09500026702880948,0.06106946779872047,-0.06425006389617938,-0.17918828668199005,0.050688158889631296,-0.12171917528908516,-0.00678095250327404,0.17136268698806845,0.0,-52.41782182272077,0.05746911139290534,9,0.08250010013580322,0.04500007629394531,-0.09624993801116943,-0.07624995708465576,0.19750022888183594,1,0.018227587574396686,-1.1481371593268928,4.067500114440918,-1.6666581895400734,4.0625,4.333361590301866,4.072500228881837,0.018227587574396686
2516,2010-09-15,4.025000095367432,4.025000095367432,4.0,4.014999866485597,6400.0,0.011942208414824185,3.999904634751097,-0.10526527129447343,51.8382401924176,54.74349787495318,0.04371781322636448,0.013331026647517064,-0.05432593971906652,-0.03513785147642157,9.6949633851293,0.0475001335144043,0.07460966129967872,-0.01924993991851842,-0.130180223445981,0.09168034360894461,-0.07471508168224972,0.036215201845212874,0.11988530145051612,39.583482345087674,-15.55133229200905,0.05546514176373144,9,0.009999871253967285,-0.0025000572204589844,-0.14375007152557373,-0.1975001096725455,0.2999997138977051,2,0.006211203670828613,-1.0000000000000187,3.9774999618530273,-1.1481371593268928,4.067500114440918,-1.6666581895400734,4.0625,0.006211203670828613
2517,2010-09-16,4.057499885559082,4.065000057220459,3.9574999809265137,4.0300002098083505,25464.0,0.008074481843877823,4.0588248493756245,2.749904634751252,54.0350764478103,54.53824321254106,0.005090751713571429,-0.012318263009232666,-0.08579507488899818,-0.0718770081332325,10.546147898586574,0.10750007629394531,0.0633552773599586,0.008499860763549805,-0.09561800252538433,0.11261772405248394,-0.04355907088091726,0.06055879240801687,0.08348780427618152,71.42857142857189,12.044028169060908,0.05205893164446702,9,-0.022499918937683105,-0.034999847412109375,-0.17624986171722412,-0.2299998998641959,0.17750024795532138,3,-0.0030806678047300418,3.999904634751097,4.025000095367432,-1.0000000000000187,3.9774999618530273,-1.1481371593268928,4.067500114440918,-0.0030806678047300418
2518,2010-09-17,4.074999809265137,4.074999809265137,4.0,4.0,13376.0,0.00431298193459928,1.0,2.7272979487091447,60.75470503050316,54.41633628044285,-0.009487788688321785,-0.02520349197448013,-0.10131438860253894,-0.0942760912844478,11.388603772939469,0.07499980926513672,0.04496480743206277,0.0222497940063473,-0.07981958663696087,0.12431917464965592,-0.02878489631530723,0.07328448432800183,0.062168127727096234,83.9285288537851,16.328655980869172,0.051034690321654225,9,-0.03999984264373779,-0.05249977111816406,-0.1937497854232788,-0.24749982357025058,0.1600003242492667,4,-0.0067483870031621596,4.0588248493756245,4.057499885559082,3.999904634751097,4.025000095367432,-1.0000000000000187,3.9774999618530273,-0.0067483870031621596
2519,2010-09-20,4.065000057220459,4.065000057220459,4.012499809265137,4.050000190734863,88076.0,-0.0024539269969882094,6.00009536828051,0.19999872843101102,46.79805131047969,52.906715416561575,-0.0033696658931958723,-0.014780155524029226,-0.09069890428444882,-0.0889640413196453,11.865728739019625,0.0625,0.035283987778065296,0.011500048637389959,-0.0907046014800521,0.11370469875483247,-0.03960227642133152,0.06260237369611144,0.06842452198560345,91.48956029462492,26.83192665366488,0.051102325058721206,9,-0.029999971389770508,-0.04250001907348633,-0.18375003337860107,-0.23750007152557284,0.1725001335144043,0,0.010455109095999893,1.0,4.074999809265137,4.0588248493756245,4.057499885559082,3.999904634751097,4.025000095367432,0.010455109095999893
2520,2010-09-21,4.014999866485597,4.0925002098083505,4.012499809265137,4.050000190734863,15000.0,-0.012300169749333567,-2.9999761584036113,-2.333375719235723,35.025386116834284,50.43184012714322,0.035467348927253894,0.03629320101892475,-0.0434721062798471,-0.04255285360425187,12.21144604869897,0.08000040054321378,0.0314527470920698,-0.038000130653380815,-0.14088741753729295,0.06488715623053132,-0.08944377409533733,0.013443512788575696,0.11475622209001912,42.592435609432556,-16.99820911833821,0.051443643441956066,9,0.012500047683714932,0.03250014781951727,-0.13124984502792447,-0.18749988079071045,0.22499990463256658,1,0.023661337531242,6.00009536828051,4.065000057220459,1.0,4.074999809265137,4.0588248493756245,4.057499885559082,0.023661337531242
2521,2010-09-22,4.002500057220459,4.0850000381469735,3.9874999523162837,4.047500133514403,9244.0,-0.0031132776290921926,-1.599992370634577,1.2857045544338706,38.98307093826442,48.595145436823515,0.04309278924869364,0.04831679188824012,-0.03394811997090841,-0.03367133183626603,13.327844481680554,0.09750008583068981,0.01905896576008992,-0.048624944686889826,-0.15384996815969032,0.05660007878591067,-0.10123745642328963,0.003987567049510421,0.12366091053731854,33.333333333333115,-23.84650823299176,0.05261251173640025,9,0.02499985694885254,0.044999957084654874,-0.09187507629394531,-0.17500007152557284,0.23250007629394442,2,0.04309809645179552,-2.9999761584036113,4.014999866485597,6.00009536828051,4.065000057220459,1.0,4.074999809265137,0.04309809645179552
2522,2010-09-23,4.045000076293944,4.047500133514403,3.990000009536743,4.047500133514403,6468.0,0.010618368136389167,44.99904634751026,0.05555673292925978,49.42527475659394,48.4188282092603,-0.004155335675311456,0.00986679824102854,-0.07883028516609603,-0.07726400017842572,14.504574473208004,0.057500123977660245,0.006676897677126092,-0.008374929428101474,-0.11088649486903357,0.09413663601283062,-0.05963071214856708,0.04288085329236413,0.07763767306235181,54.76188854299245,-3.2525691569116475,0.051255782720466034,9,-0.0175001621246329,0.0062499046325692476,-0.12687510251998813,-0.21750009059905828,0.23500013351440607,3,0.06922119349568212,-1.599992370634577,4.002500057220459,-2.9999761584036113,4.014999866485597,6.00009536828051,4.065000057220459,0.06922119349568212
2523,2010-09-24,4.050000190734863,4.050000190734863,4.0,4.0,6552.0,0.001236122211770052,1.0,-19.999618539004388,45.34163403841939,47.50606698889189,-0.012421238908089549,0.009280449564872839,-0.08265738302959313,-0.08254042077604051,15.665348181559485,0.05000019073486328,-0.000514948321179709,-0.005874824523925959,-0.10529784120693098,0.09354819215907906,-0.05558633286542847,0.04383668381757655,0.06918480458798104,59.523890618365115,1.0566095578710204,0.0497115083415026,9,-0.02500009536743164,0.0012497901916503906,-0.08312517404556274,-0.1250002384185791,0.1875,4,0.045678996065916744,44.99904634751026,4.045000076293944,-1.599992370634577,4.002500057220459,-2.9999761584036113,4.014999866485597,0.045678996065916744
2524,2010-09-27,4.050000190734863,4.054999828338623,3.990000009536743,4.050000190734863,8100.0,0.0,12.000906056270862,0.0,42.105282971042364,47.1451913113739,-0.016946793100544255,0.019536260409307893,-0.08347505146010636,-0.08529444344942405,16.626017434201735,0.06499981880187988,-0.007178011250395855,-0.011749839782714488,-0.09263471185616368,0.0691350322907347,-0.05219227581943908,0.028692596254010105,0.06580110563519881,59.523890618365115,2.742245902946692,0.040442436036724504,9,-0.02500009536743164,0.0012497901916503906,-0.08312517404556274,-0.11625015735626221,0.20749998092651367,0,0.045678996065916744,1.0,4.050000190734863,44.99904634751026,4.045000076293944,-1.599992370634577,4.002500057220459,0.045678996065916744
2525,2010-09-28,4.050000190734863,4.050000190734863,4.002500057220459,4.050000190734863,5140.0,0.0,1.0,0.0,48.120332021614686,46.73209040350691,-0.0062370073815527505,0.016648841821847782,-0.08358422398785814,-0.08795666914856426,18.130147128197933,0.0475001335144043,-0.009723973011079856,-0.009374856948852539,-0.08861256790281224,0.06986285400510717,-0.04899371242583239,0.030243998528127314,0.06248508066147185,64.10275220384118,6.334084890379032,0.039618855476979783,9,-0.02500009536743164,0.0012497901916503906,-0.08312517404556274,-0.11625015735626221,0.17999982833862305,1,0.046296294115971026,12.000906056270862,4.050000190734863,1.0,4.050000190734863,44.99904634751026,4.045000076293944,0.046296294115971026
2526,2010-09-29,4.014999866485597,4.0349998474121085,3.982500076293945,4.0349998474121085,13652.0,-0.008642054963191481,4.249982118589936,-100.0,41.95800371598956,45.3901934333046,0.03039160919380368,0.04219564055904268,-0.05014975566502722,-0.056168465887490804,19.03157499915775,0.06750011444091841,-0.015713745733801687,-0.037000179290770596,-0.10200224889310405,0.02800189031156286,-0.06950121409193777,-0.004499144489603424,0.09423570043648599,44.82745012924132,-10.673669386866514,0.032501034801166756,9,0.02250027656555087,0.03625011444091708,-0.048124849796296054,-0.08124983310699552,0.2350001335144034,2,0.05603982867115587,1.0,4.050000190734863,12.000906056270862,4.050000190734863,1.0,4.050000190734863,0.05603982867115587
2527,2010-09-30,4.0225000381469735,4.037499904632568,3.9925000667572017,4.014999866485597,19976.0,0.0018680378358124639,1.3999974568621594,-0.37500894070527613,44.366210425929275,43.56924958835195,0.019449974426691163,0.03013680638175753,-0.057790810584507746,-0.0655125472409237,19.909177479173255,0.044999837875366655,-0.008194973849724008,-0.025625014305114213,-0.08775557384149124,0.03650554523126326,-0.05669029407330317,0.005440265463074745,0.08355081839034195,55.17254987076174,0.9795856108324088,0.031065279768188674,9,0.015000104904173917,0.028749942779540127,-0.05562502145767301,-0.08875000476837247,0.24499988555908203,3,0.05282786658849137,4.249982118589936,4.014999866485597,1.0,4.050000190734863,12.000906056270862,4.050000190734863,0.05282786658849137
2528,2010-10-01,3.9874999523162837,4.037499904632568,3.9874999523162837,4.0349998474121085,5076.0,-0.008701077812000024,-1.1052657996577384,-6.333174391251768,39.61038116582205,42.77061957227888,0.04551983004630644,0.06346851565004696,-0.021809918904480252,-0.03134116273518295,21.338298184507817,0.049999952316284624,-0.010197079579891799,-0.05750008821487507,-0.1252652448682503,0.010265068438500169,-0.09138266654156224,-0.023617509888187893,0.11542988804395948,6.8964043066763585,-43.53288913878081,0.033882578326687576,10,0.050000190734863725,0.06375002861022994,-0.0206249356269832,-0.05374991893768266,0.32500004768371626,4,0.07335429742692723,1.3999974568621594,4.0225000381469735,4.249982118589936,4.014999866485597,1.0,4.050000190734863,0.07335429742692723
2529,2010-10-04,4.0349998474121085,4.037499904632568,3.952500104904175,3.974999904632568,6272.0,0.011912199539521717,1.6153761508270568,-1.2631594797946106,58.394138735163985,45.36714764098219,-0.007468514571206342,0.012473278361837536,-0.06646730982770332,-0.07868343981203552,23.055964255441083,0.08499979972839355,-0.0157260200943643,-0.007375180721283847,-0.0722126107277914,0.0574622492852237,-0.03979389572453762,0.025043534281969926,0.06487139709460443,84.61504603308421,26.65811647246361,0.03241871500325369,10,-0.016249775886534756,0.016250133514405185,-0.055624842643736905,-0.10124981403350741,0.4050002098083505,0,0.05018596058996905,-1.1052657996577384,3.9874999523162837,1.3999974568621594,4.0225000381469735,4.249982118589936,4.014999866485597,0.05018596058996905
2530,2010-10-05,4.0,4.037499904632568,3.962500095367432,4.0349998474121085,9096.0,-0.008674064122841552,2.749994039529816,-0.5833313465099356,46.21210588677281,46.17037374637201,0.028138954145765283,0.04090697515647079,-0.028489488737162727,-0.04504518608200936,23.561260577115103,0.07499980926513627,-0.029297903103771006,-0.0368750214576723,-0.09596634280751548,0.022216299892170444,-0.06642068213259389,-0.007329360782750705,0.09687382057025307,55.882361190973725,-4.216980697528385,0.02954566067492146,10,0.0037499666213989258,0.060000061988830566,-0.020624995231628418,-0.06624996662139893,0.3425002098083505,1,0.06437504291534424,1.6153761508270568,4.0349998474121085,-1.1052657996577384,3.9874999523162837,1.3999974568621594,4.0225000381469735,0.06437504291534424
2531,2010-10-06,4.025000095367432,4.037499904632568,3.9774999618530273,4.0225000381469735,36112.0,0.00625002384185791,3.363683653829481,-0.0714305177111481,44.961276414541956,45.67437393058845,0.0074495292452958495,0.01365345403722884,-0.047338886596987706,-0.07035721474030998,24.09386373988946,0.059999942779541016,-0.03131632152546615,-0.00999993085861206,-0.06803809875674371,0.04803823703951915,-0.03901901480767744,0.019019153090453322,0.06893624974509027,85.29430739239584,25.528060112348044,0.02901908394906569,10,-0.021250128746032715,0.034999966621398926,-0.043750107288360596,-0.09125006198883057,0.375,2,0.05093165685685297,2.749994039529816,4.0,1.6153761508270568,4.0349998474121085,-1.1052657996577384,3.9874999523162837,0.05093165685685297
2532,2010-10-07,4.0,4.0349998474121085,3.9874999523162837,4.0349998474121085,12452.0,-0.006211203670828613,1.7142915531336274,-13.999618539009004,38.63640632834385,44.92934862946894,0.028379484865396876,0.03472383122242384,-0.018286056377095683,-0.04414104288667886,24.547215284488715,0.04749989509582475,-0.02307437723833594,-0.03137501478195226,-0.08860209690372489,0.025852067339820373,-0.05998855584283813,-0.0027614737210663876,0.09105761916394606,55.882361190973725,-0.7933359746078779,0.02861354106088624,10,0.0037499666213989258,0.060000061988830566,0.0012499690055847168,-0.04624998569488614,0.3874998092651367,3,0.0625,3.363683653829481,4.025000095367432,2.749994039529816,4.0,1.6153761508270568,4.0349998474121085,0.0625
2533,2010-10-08,4.0225000381469735,4.0300002098083505,3.9774999618530273,4.0300002098083505,11136.0,0.005625009536743386,12.999745692669828,0.2142915531335204,43.795630092053884,45.11716497624799,0.0017526261720046676,0.009563786576356925,-0.034212292971788294,-0.06552133098045765,25.107807176004393,0.052500247955323154,-0.016051123149420476,-0.006874978542326993,-0.062289133235781335,0.04853917615112735,-0.03458205588905372,0.020832098804399735,0.0657364295873677,82.35305667363329,28.838460710163808,0.027707077346727074,10,-0.0212498903274545,0.012499928474425381,-0.018750011920929843,-0.0662499666214007,0.3024997711181632,4,0.06090736687026732,1.7142915531336274,4.0,3.363683653829481,4.025000095367432,2.749994039529816,4.0,0.06090736687026732
2534,2010-10-11,4.050000190734863,4.050000190734863,3.9874999523162837,4.045000076293944,6884.0,0.006836582306300798,23.999523173755662,-0.6666666666667851,55.46878958112907,45.9336602606385,-0.02877335174268758,-0.020358425086707044,-0.05331344002268423,-0.09129135451946846,25.823066430925678,0.06250023841857955,-0.017102122717819412,0.02150017023086548,-0.03189512411375528,0.07489546457548624,-0.005197476941444457,0.048197817403175414,0.035471548598465574,100.0,43.24063175518552,0.026697647172310306,10,-0.04875004291534424,-0.015000224113464355,-0.04625016450881958,-0.09375011920929044,0.25,0,0.0648147646673336,12.999745692669828,4.0225000381469735,1.7142915531336274,4.0,3.363683653829481,4.025000095367432,0.0648147646673336
2535,2010-10-12,4.050000190734863,4.050000190734863,3.9874999523162837,4.037499904632568,8572.0,0.0,8.999809269502265,2.499999999999556,57.72357786613242,47.68539072176547,-0.03215476924406957,-0.015440015652956163,-0.04514424073699441,-0.08902472806847195,26.12913841336624,0.06250023841857955,-0.01661245448065518,0.017875158786774037,-0.03055484518937046,0.06630516276291853,-0.006339843201297768,0.04209016077484584,0.03276211476547353,100.0,38.61357821118836,0.02421500198807218,10,-0.04875004291534424,-0.015000224113464355,-0.04625016450881958,-0.09375011920929044,0.31749963760375977,1,0.0962962587947016,23.999523173755662,4.050000190734863,12.999745692669828,4.0225000381469735,1.7142915531336274,4.0,0.0962962587947016
2536,2010-10-13,4.050000190734863,4.050000190734863,4.002500057220459,4.045000076293944,15888.0,0.0,17.999618539004388,0.4000000000000711,50.94341489922591,48.41619121879843,-0.029801840717156303,-0.014199031222027259,-0.03962742374321948,-0.09244334726452497,26.45175090606043,0.0475001335144043,-0.014794816130335064,0.016625154018401922,-0.03231835035427011,0.0655686583910744,-0.007846598167934538,0.04109690620473838,0.030106869609141107,100.0,36.21514744096588,0.02447175218633617,10,-0.04875004291534424,-0.01750004291534424,-0.04625016450881958,-0.09375011920929044,0.3299999237060547,2,0.07222222353041752,8.999809269502265,4.050000190734863,23.999523173755662,4.050000190734863,12.999745692669828,4.0225000381469735,0.07222222353041752
2537,2010-10-14,4.045000076293944,4.045000076293944,4.0,4.007500171661377,9368.0,-0.0012345961001082317,1.400010172551978,7.499809269500684,49.05658510077411,49.46576943379311,-0.023774607344990706,-0.010733708913373441,-0.02986080036161365,-0.09016719224232705,26.41698501611338,0.05000019073486328,-0.0161533400427194,0.012250030040740434,-0.035705623592776625,0.06020568367425794,-0.011727796776018096,0.03622785685749896,0.03250484379685403,93.10331219909904,27.59062611907997,0.023977826816758658,10,-0.04374992847442538,-0.020000100135802334,-0.04125005006790072,-0.08875000476837158,0.44250011444091886,3,0.08776267302292373,17.999618539004388,4.050000190734863,8.999809269502265,4.050000190734863,23.999523173755662,4.050000190734863,0.08776267302292373
2538,2010-10-15,4.047500133514403,4.047500133514403,4.0,4.045000076293944,7520.0,0.000618061105885026,36.999237078008065,0.06666836209198689,49.53270111766682,48.4811652540712,-0.018850972203335203,-0.01623181994241296,-0.029804271641480362,-0.09376769320980394,26.50950056932891,0.04750013351440341,-0.012003381706743532,0.016125071048735506,-0.0281670178006852,0.06041715989815577,-0.006020973375974847,0.03827111547344586,0.027454689128253662,95.99992370634433,28.501592232376368,0.022146044424710208,10,-0.04124999046325595,-0.02250015735626132,-0.016875147819518155,-0.09125006198883057,0.309999942779541,4,0.08400238777892644,1.400010172551978,4.045000076293944,17.999618539004388,4.050000190734863,8.999809269502265,4.050000190734863,0.08400238777892644
2539,2010-10-18,4.107500076293944,4.107500076293944,4.007500171661377,4.047500133514403,33868.0,0.014823950784516482,2.3333333333333037,23.99942780850658,58.77858649804375,49.877440877545745,-0.07541604401877944,-0.0768232842736305,-0.08690068819031094,-0.15381183200770554,26.02369143084402,0.09999990463256747,-0.007722999307699041,0.07400001287460256,0.01991905355074408,0.12808097219846148,0.04695953321267332,0.1010404925365318,-0.15750002861022816,100.0,30.747283127434315,0.02704047966192938,10,-0.0650000572204581,-0.07749998569488437,-0.06625002622604281,-0.15125000476837158,0.14249992370605558,0,0.05295185123098878,36.999237078008065,4.047500133514403,1.400010172551978,4.045000076293944,17.999618539004388,4.050000190734863,0.05295185123098878
2540,2010-10-19,4.110000133514403,4.1875,4.079999923706056,4.125,21820.0,0.0006086566461405152,-1.8666577657403787,-0.2499980131766275,66.10170998333463,52.22637794074493,-0.06780174183630105,-0.07572362951456935,-0.08624711058084156,-0.155344053234173,26.124814492649506,0.10750007629394442,0.0023552387637515437,0.07175005674362112,0.008585586104565834,0.1349145273826764,0.040167821424093475,0.10333229206314876,-0.15685008525848243,58.666737874348485,-13.110685589008611,0.031582235319527745,10,-0.027500152587889737,-0.040000081062316006,-0.0687500834465018,-0.15375006198883057,0.23999977111816495,1,0.04622872288278823,2.3333333333333037,4.107500076293944,36.999237078008065,4.047500133514403,1.400010172551978,4.045000076293944,0.04622872288278823
2541,2010-10-20,4.175000190734863,4.175000190734863,4.117499828338623,4.117499828338623,40636.0,0.015815098566646313,1.0,-3.8333916139489737,71.63120039716065,55.89246617061347,-0.12212993927881044,-0.13400847694045304,-0.14550012538246193,-0.2167929929260093,25.967955198314808,0.06500005722045987,0.002563563695911597,0.12812510728836024,0.04242547376215278,0.2138247408145677,0.08527529052525651,0.17097492405146397,-0.21247614440917895,93.33343505859375,18.65191571380234,0.04284981676310384,10,-0.09250020980834961,-0.10500013828277588,-0.13375014066696167,-0.21875011920929044,0.22499990463256836,2,0.046107695523213144,-1.8666577657403787,4.110000133514403,2.3333333333333037,4.107500076293944,36.999237078008065,4.047500133514403,0.046107695523213144
2542,2010-10-21,4.324999809265137,4.364999771118163,4.137499809265137,4.137499809265137,43004.0,0.03592805070120764,-1.4266662597656155,3.260849013575261,86.09624359393464,60.59253433748911,-0.24717306531867678,-0.27611207759357015,-0.2891001202229724,-0.362492873151937,26.62311219133321,0.22749996185302646,0.015046973296754196,0.2641247391700743,0.11311697772947937,0.41513250061066964,0.18862085844977639,0.3396286198903722,-0.35347672479247993,89.0410994696002,5.546237527068811,0.07550388072029768,10,-0.14874994754791349,-0.16624987125396729,-0.2962498068809509,-0.3687497377395639,0.10000038146972656,3,0.01271683412747393,1.0,4.175000190734863,-1.8666577657403787,4.110000133514403,2.3333333333333037,4.107500076293944,0.01271683412747393
2543,2010-10-22,4.235000133514403,4.3449997901916495,4.202499866485597,4.3449997901916495,19432.0,-0.020809174501680516,1.5909157902950009,-0.5866648356119791,69.6078807195943,62.16354446398525,-0.1384162452344304,-0.1808123833734161,-0.19434003295523272,-0.2685134796933504,27.358513790705995,0.1424999237060529,0.025263488076529228,0.16487506628036375,-0.0048342268565795266,0.334584359417307,0.08002041971189211,0.24972971284883538,-0.23986844784301642,63.63642426416932,-18.90226365392992,0.08485464656847168,10,-0.058750271797180176,-0.07625019550323398,-0.20625013113021762,-0.27875006198883057,0.1399998664855966,4,0.05962220761748194,-1.4266662597656155,4.324999809265137,1.0,4.175000190734863,-1.8666577657403787,4.110000133514403,0.05962220761748194
2544,2010-10-25,4.235000133514403,4.324999809265137,4.192500114440918,4.247499942779541,25640.0,0.0,-1.717946711530185,0.11363498435103067,74.73686112591793,64.05390927062808,-0.12227254641607299,-0.17522594532014857,-0.1898038509686275,-0.2641740164354083,27.941835646076026,0.13249969482421875,0.04133623607613579,0.1556250691413874,-0.0289788811649645,0.34022901944773887,0.06332309398821145,0.24792704429456336,-0.21767636271620994,54.386067647334116,-30.222223141468007,0.09230197515317577,10,-0.05250024795532138,-0.07625019550323398,-0.20625013113021762,-0.27875006198883057,0.11999988555908292,0,0.028925605411465494,1.5909157902950009,4.235000133514403,-1.4266662597656155,4.324999809265137,1.0,4.175000190734863,0.028925605411465494
2545,2010-10-26,4.237500190734863,4.2725000381469735,4.182499885559082,4.182499885559082,7700.0,0.0005903322648506126,-2.272714662227803,-4.400091554131068,73.48068044945981,66.55804988732073,-0.10658753029180801,-0.17176523046731695,-0.18627503681158686,-0.26135790456797725,28.480039509176702,0.09000015258789151,0.05529212528387095,0.14875012636184692,-0.04820367405154258,0.345703926775236,0.05027322615515217,0.24722702656854167,-0.1993158599174718,48.485006117003515,-34.54787720448041,0.09847690020669454,10,-0.05500030517578125,-0.07875025272369385,-0.20875012874603271,-0.28125011920929044,0.20749998092651367,1,0.002949807363423096,-1.717946711530185,4.235000133514403,1.5909157902950009,4.235000133514403,-1.4266662597656155,4.324999809265137,0.002949807363423096
2546,2010-10-27,4.239999771118163,4.260000228881837,4.197500228881837,4.247499942779541,5320.0,0.0005898714503340674,2.84606581669311,-0.13636600083230913,77.90699221756199,69.76365067807494,-0.08862078987064681,-0.16500393837618166,-0.18412369607761647,-0.2591114992735015,28.804256605861,0.0625,0.06373148933362582,0.13999971151351875,-0.06476584472857905,0.3447652677556161,0.03761693339246985,0.24238248963456765,-0.18220651388272557,45.054935841811385,-39.70160629072825,0.10238277812104872,10,-0.05749988555908114,-0.08124983310699374,-0.20249980688095004,-0.28374969959259033,0.33250045776367276,2,0.025943429116128458,-2.272714662227803,4.237500190734863,-1.717946711530185,4.235000133514403,1.5909157902950009,4.235000133514403,0.025943429116128458
2547,2010-10-28,4.235000133514403,4.244999885559082,4.1875,4.190000057220459,11872.0,-0.0011791598758603694,-1.2999866486105018,-5.999872846333966,75.75765282236264,72.67753420081893,-0.060162012208292204,-0.15101044385228501,-0.17403237379922754,-0.25034471325191454,29.117721222848296,0.05749988555908203,0.07242595937227136,0.1243750691413874,-0.08544860819548017,0.334198746478255,0.01946323047295362,0.2292869078098212,-0.1587744854460027,32.30786385630871,-50.57354327606995,0.10491183866843382,10,-0.0487501621246329,-0.07625019550323398,-0.19750016927719027,-0.27875006198883057,0.30249977111816495,3,0.038961028725187585,2.84606581669311,4.239999771118163,-2.272714662227803,4.237500190734863,-1.717946711530185,4.235000133514403,0.038961028725187585
2548,2010-10-29,4.2800002098083505,4.2800002098083505,4.192500114440918,4.257500171661377,23244.0,0.010625755578572704,6.77777306828243,0.5000000000000296,76.74425825568058,74.67371995166745,-0.07678881626854483,-0.18232127333762715,-0.21452180005913046,-0.29227566984005016,29.522210591129994,0.08750009536743253,0.08621481024135669,0.15475013256073122,-0.05966398254987304,0.36916424767133593,0.04754307500542865,0.2619571901160338,-0.1864481143569643,68.42131680743192,-11.786821939036386,0.10720705755530226,10,-0.05750036239624112,-0.12125027179718106,-0.2406252622604379,-0.32375013828277766,0.2349996566772461,4,0.03387849855572922,-1.2999866486105018,4.235000133514403,2.84606581669311,4.239999771118163,-2.272714662227803,4.237500190734863,0.03387849855572922
2549,2010-11-01,4.237500190734863,4.425000190734863,4.237500190734863,4.300000190734863,31332.0,-0.009929910511707774,-5.0,-2.7777730682828556,69.84131629565766,75.08923176414778,-0.015543589414241943,-0.1305668095056145,-0.1695238872578564,-0.24612414780730152,29.941522796775477,0.1875,0.10159837911360992,0.10212509632110578,-0.11346631799085483,0.31771651063306594,-0.005670610834874523,0.20992080347708608,-0.1276612347434707,22.680509674374704,-52.75110326079859,0.10779570715598012,11,0.03374981880187988,-0.04875004291534424,-0.19937515258789062,-0.28125011920929044,0.3574995994567871,0,0.03244833110940615,6.77777306828243,4.2800002098083505,-1.2999866486105018,4.235000133514403,2.84606581669311,4.239999771118163,0.03244833110940615
2550,2010-11-02,4.257500171661377,4.287499904632568,4.237500190734863,4.2849998474121085,48488.0,0.004719759298239756,2.0769253341549656,0.43999481201170454,71.0660360460667,75.02643572513736,-0.01388000056814942,-0.13732723893073917,-0.18593612067135723,-0.2631575315421104,30.383495155047953,0.04999971389770508,0.11889775503963307,0.10925006866455078,-0.10303136148188319,0.3215314988109843,0.0031093535913342407,0.21539078373776732,-0.12244831689050706,29.47373281881809,-41.08004912118791,0.10614071507321686,11,0.023749828338623047,-0.06875002384185791,-0.2193751335144043,-0.3012501001358041,0.39499998092651456,1,0.022900726595640464,-5.0,4.237500190734863,6.77777306828243,4.2800002098083505,-1.2999866486105018,4.235000133514403,0.022900726595640464
2551,2010-11-03,4.230000019073486,4.2800002098083505,4.230000019073486,4.25,15696.0,-0.006459225244648481,-4.000023841880736,0.7272806089716036,67.96119741007428,73.01143059359731,0.024856231362819337,-0.09874421689926294,-0.1555773676767611,-0.2327806613490413,30.790314320131746,0.05000019073486417,0.12886444042930112,0.07149991989135707,-0.13545413679031082,0.2784539765730245,-0.03197710844947643,0.17497694823219057,-0.07175229742549671,17.894730501893292,-47.74922463037143,0.10347702834083382,11,0.07375001907348633,-0.041249871253967285,-0.19187498092651367,-0.2737499475479135,0.5475001335144052,2,0.05082745901145014,2.0769253341549656,4.257500171661377,-5.0,4.237500190734863,6.77777306828243,4.2800002098083505,0.05082745901145014
2552,2010-11-04,4.25,4.275000095367432,4.230000019073486,4.230000019073486,11792.0,0.004728127857288822,-3.5000119209403238,-1.0,69.01411351525113,72.94545645978141,-0.007712307531325457,-0.10440754037156896,-0.17113789290875303,-0.24935924051086555,31.21911849840683,0.04500007629394531,0.13803848205363778,0.07899990081787145,-0.11758534941840537,0.2755851510541478,-0.01929272430026696,0.17729252593600986,-0.07041208082506056,24.731125458378795,-35.54155625969757,0.09829262511813827,11,0.053750038146972656,-0.06124985218048096,-0.20562493801116943,-0.29374992847442716,0.4650001525878915,3,0.075882406795726,-4.000023841880736,4.230000019073486,2.0769253341549656,4.257500171661377,-5.0,4.237500190734863,0.075882406795726
2553,2010-11-05,4.267499923706056,4.275000095367432,4.2150001525878915,4.247499942779541,6352.0,0.004117629107307286,2.4285363959618573,1.0000000000000444,66.32655444423035,72.0109779395939,-0.022481492118126667,-0.10815683779172947,-0.18390347831850828,-0.264658474753638,31.407613265132984,0.05999994277954013,0.1401627839919044,0.08424983024597221,-0.10371772782228916,0.2722173883142336,-0.00973394878815892,0.17823360928010334,-0.06827902280632259,24.999886467364014,-28.99806130511505,0.09398377903413077,11,0.03625011444091708,-0.07874977588653653,-0.223124861717225,-0.31124985218048273,0.48000001907348544,4,0.06326888945601539,-3.5000119209403238,4.25,-4.000023841880736,4.230000019073486,2.0769253341549656,4.257500171661377,0.06326888945601539
2554,2010-11-08,4.3125,4.320000171661377,4.2150001525878915,4.275000095367432,46364.0,0.0105448335321503,2.999981834860685,1.8749970197648358,69.01411351525113,71.51469272468182,-0.06183469302108158,-0.139642291340194,-0.22137263633466198,-0.3070940089309504,32.28540136421148,0.10500001907348544,0.12042743812999746,0.11612491607665998,-0.06930815199020302,0.301557984143523,0.023408382043228038,0.20884145011009192,0.11250019073486328,92.85698066766267,37.81998101844529,0.09271653403343169,11,-0.006249904632568359,-0.12374985218048096,-0.26812493801116943,-0.35624992847442716,0.4375,0,0.04695649077926878,2.4285363959618573,4.267499923706056,-3.5000119209403238,4.25,-4.000023841880736,4.230000019073486,0.04695649077926878
2555,2010-11-09,4.440000057220459,4.440000057220459,4.329999923706056,4.3400001525878915,111488.0,0.029565230659816644,1.2000047683761117,2.6666709052299398,72.26893988874833,70.88824246592475,-0.17610912494999198,-0.24920322743922085,-0.3450241980035349,-0.4314217530188893,33.48269123202686,0.12750005722045898,0.11867860481918235,0.22412497997283953,0.022211355164488467,0.4260386047811906,0.12316816756866444,0.3250817923770146,-0.22499990463256747,100.0,47.74975608675758,0.10095681240417548,11,-0.1262500286102295,-0.23874998092651367,-0.4050000309944153,-0.48374998569488614,0.309999942779541,1,0.03490984931838592,2.999981834860685,4.3125,2.4285363959618573,4.267499923706056,-3.5000119209403238,4.25,0.03490984931838592
2556,2010-11-10,4.3425002098083505,4.4724998474121085,4.3425002098083505,4.449999809265137,49884.0,-0.021959424809815387,-1.4186069205963439,-1.0749970197649197,51.61294292095572,68.20549692132398,-0.06989025544525695,-0.13561974010309186,-0.2468249308599617,-0.3315637710723518,34.804318936242645,0.129999637603758,0.11273071912444443,0.11200013160705691,-0.0815239262516263,0.3055241894657401,0.015238102677715304,0.2087621605363985,-0.12750005722045898,49.514644010548174,1.83895719832703,0.0967620289293414,11,-0.010000228881836826,-0.11750030517578214,-0.31062519550323575,-0.38625013828277766,0.5949997901916495,2,0.07138743299985295,1.2000047683761117,4.440000057220459,2.999981834860685,4.3125,2.4285363959618573,4.267499923706056,0.07138743299985295
2557,2010-11-11,4.400000095367432,4.482500076293945,4.300000190734863,4.3125,65352.0,0.013241193501662307,-2.2444506610039463,-0.8139574083027706,66.1764898377443,67.03130043044217,-0.11345447291989519,-0.1740857357519383,-0.30092795240524595,-0.3854690285743656,35.845130018422196,0.18249988555908203,0.10964673897643085,0.1517500162124632,-0.03514351894227641,0.3386435513672028,0.058303248635093397,0.245196783789833,-0.1746999549865711,69.15887683872015,22.531267803966195,0.09344676757736985,11,-0.05124998092651367,-0.1700000762939453,-0.3681250810623169,-0.4437500238418588,0.7100000381469718,3,0.08579546569053798,-1.4186069205963439,4.3425002098083505,1.2000047683761117,4.440000057220459,2.999981834860685,4.3125,0.08579546569053798
2558,2010-11-12,4.387499809265137,4.422500133514403,4.315000057220459,4.3524999618530265,91620.0,-0.0028409740525814353,1.0476108300560572,0.39999782017537705,64.59328265926608,66.44818558195422,-0.09398531178633895,-0.14209266667182696,-0.2834941338967525,-0.36996916117062995,37.02139450376589,0.10750007629394442,0.10474877200540433,0.12224974632263219,-0.04895258194981622,0.2934520745950806,0.036648582186407985,0.2078509104588564,-0.14676767272949132,64.4858713555369,18.061408435527866,0.0856011641362242,11,-0.03874969482421875,-0.1574997901916504,-0.355624794960022,-0.4312497377395639,0.5925002098083496,4,0.0746439561390222,-2.2444506610039463,4.400000095367432,-1.4186069205963439,4.3425002098083505,1.2000047683761117,4.440000057220459,0.0746439561390222
2559,2010-11-15,4.324999809265137,4.40500020980835,4.324999809265137,4.360000133514403,9780.0,-0.014245014864278316,-3.5714091088677264,-1.000013623978151,57.51070326377917,64.94203749503339,-0.019856327489745418,-0.06583822038126108,-0.21789405716703936,-0.3059601763016051,39.932555710926536,0.08000040054321289,0.10074650782251204,0.04887475967407262,-0.10708967212398512,0.20483919147213037,-0.029107456224956252,0.1268569755731015,-0.06976159634399348,13.698429702401171,-31.124276656709114,0.0779822158990289,11,0.02375030517578125,-0.08999979496002197,-0.30687475204467773,-0.3687497377395639,0.6375002861022949,0,0.09768789645014841,1.0476108300560572,4.387499809265137,-2.2444506610039463,4.400000095367432,-1.4186069205963439,4.3425002098083505,0.09768789645014841
2560,2010-11-16,4.300000190734863,4.364999771118163,4.25,4.324999809265137,26872.0,-0.005780258874628963,1.1904813805631447,0.7142681979809721,54.95871611695057,63.497317351352976,0.013193328755186862,-0.027272722384559245,-0.19074629724651437,-0.27802483038801107,42.01099759358111,0.11499977111816317,0.09172525901157336,0.014375138282775701,-0.12073559795345279,0.1494858745190042,-0.053180229835338544,0.08193050640088995,0.18249988555908203,21.505451323658498,-22.325881284730094,0.06755536811811408,11,0.04874992370605469,-0.06500017642974854,-0.2818751335144043,-0.34375011920929044,0.5049996376037598,1,0.10465111379174896,-3.5714091088677264,4.324999809265137,1.0476108300560572,4.387499809265137,-2.2444506610039463,4.400000095367432,0.10465111379174896
2561,2010-11-17,4.367499828338623,4.449999809265137,4.275000095367432,4.275000095367432,19556.0,0.015697589444112037,-2.78378852082109,-3.7000457770656903,59.92507757985158,62.487424469641915,-0.03659966451858487,-0.08391362524919188,-0.25373784619523754,-0.34288495233518024,44.44332938079523,0.17499971389770508,0.09030484443394915,0.07224979400634801,-0.056977578719355826,0.20147716673205185,0.007636107643496537,0.13686348036919949,0.11035024642944347,50.537543992058865,5.031757070209693,0.06461368636285181,11,-0.018749713897705078,-0.1262497901916504,-0.34937477111816406,-0.4112497568130502,0.434999942779541,2,0.08757874910023244,1.1904813805631447,4.300000190734863,-3.5714091088677264,4.324999809265137,1.0476108300560572,4.387499809265137,0.08757874910023244
2562,2010-11-18,4.380000114440918,4.492499828338623,4.380000114440918,4.440000057220459,33796.0,0.002862114846848174,-2.749994039529838,-0.6486499025702885,57.87401131343527,61.54825301066468,-0.032095335797659885,-0.09705839046973885,-0.2618142287931846,-0.3505705061815414,44.760668395538396,0.125,0.08693870892881606,0.08200006484985334,-0.05214040836577638,0.21614053806548306,0.014929828242038035,0.14907030145766864,-0.13000011444091797,53.608332563183424,10.54675758157152,0.06707023660781489,11,-0.026250123977661133,-0.13375020027160645,-0.3631249666213989,-0.4237500429153451,0.4474997520446786,3,0.12728307556910723,-2.78378852082109,4.367499828338623,1.1904813805631447,4.300000190734863,-3.5714091088677264,4.324999809265137,0.12728307556910723
2563,2010-11-19,4.487500190734863,4.5,4.382500171661377,4.442500114440918,35312.0,0.024543395772871346,2.3571525885558584,-0.7500019868233873,67.85714772282952,61.41970125595116,-0.11745856080010775,-0.19465177687028046,-0.3632276434075008,-0.4529411238627503,45.113153393567764,0.11999988555908203,0.09043197475995868,0.17687513828277623,0.02180407392366135,0.3319462026418911,0.09933960610321879,0.2544106704623337,-0.23265019416809096,95.00007629394531,47.32140502521379,0.07753553217955741,11,-0.11250019073486328,-0.23750019073486328,-0.4743751287460327,-0.5312501192092904,0.33749961853027344,4,0.13871864430552838,-2.749994039529838,4.380000114440918,-2.78378852082109,4.367499828338623,1.1904813805631447,4.300000190734863,0.13871864430552838
2564,2010-11-22,4.357500076293944,4.547500133514403,4.3400001525878915,4.547500133514403,57344.0,-0.028969383602328147,1.184209667744969,-4.222216335353707,56.17283405535898,59.63124505224123,0.021899014758095525,-0.05797619003973686,-0.22868717949110717,-0.31939361410134204,45.81167013881141,0.2074999809265119,0.08914875264622779,0.04075002670287997,-0.11139342634738192,0.19289347975314186,-0.03532169982225053,0.11682175322801047,-0.09284407958984264,36.1344632098257,-13.275004623779083,0.07607172652513083,11,0.041249990463257724,-0.0799999237060538,-0.34187501668929965,-0.3475000858306885,0.5924997329711923,0,0.14285712722441946,2.3571525885558584,4.487500190734863,-2.749994039529838,4.380000114440918,-2.78378852082109,4.367499828338623,0.14285712722441946
2565,2010-11-23,4.25,4.482500076293945,4.207499980926514,4.392499923706056,77388.0,-0.024670126084168298,-1.4175836613554333,0.7499993725828802,51.12359460263118,59.57687301687184,0.1113197317283996,0.0532378898442758,-0.11490088401182241,-0.2088553987574251,46.02749767078189,0.27500009536743164,0.08707617196086037,-0.06737504005432093,-0.21824512057595502,0.08349504046731315,-0.14281008031513753,0.008060000206495666,0.2975001335144034,12.500000000000034,-39.20650394563737,0.07543504026081688,11,0.12750005722045898,0.06375002861022949,-0.2137499451637268,-0.22749996185302734,0.695000171661377,1,0.16764708126292516,1.184209667744969,4.357500076293944,2.3571525885558584,4.487500190734863,-2.749994039529838,4.380000114440918,0.16764708126292516
2566,2010-11-24,4.349999904632568,4.357500076293944,4.224999904632568,4.25,25108.0,0.023529389325310124,1.304345843025566,-0.701754092436183,55.154635374344295,58.35222252093851,0.013963998511673736,-0.04015743484953127,-0.2088542591647906,-0.3059632676814612,46.25498879076558,0.13250017166137606,0.08162564184351062,0.0271248579025265,-0.11983801514693226,0.17408773095198526,-0.04635657862220288,0.10060629442725588,0.19750022888183505,41.91172345701186,-12.66141754283207,0.07348143652472916,11,0.027500152587890625,-0.017499923706054688,-0.2737498879432678,-0.31874990463256836,0.5925002098083496,2,0.10459768590373963,-1.4175836613554333,4.25,1.184209667744969,4.357500076293944,2.3571525885558584,4.487500190734863,0.10459768590373963
2567,2010-11-25,4.400000095367432,4.460000038146973,4.337500095367432,4.375,35992.0,0.011494296972653917,-1.4500011920940323,0.2500011920940324,56.60848698745951,57.46502300184889,-0.04027113197426058,-0.08133238950638688,-0.2531499731677229,-0.35271139473472246,47.00968803583793,0.12249994277954102,0.0634406573542492,0.06887505054473841,-0.07582495283438284,0.21357505392385967,-0.0034749511448222137,0.14122505223429904,0.14070003509521367,56.617655308597804,-1.6262309499238512,0.07235000168956054,11,-0.022500038146972656,-0.05750012397766113,-0.3237500786781311,-0.36875009536743164,0.5149998664855957,3,0.09147719705154245,1.304345843025566,4.349999904632568,-1.4175836613554333,4.25,1.184209667744969,4.357500076293944,0.09147719705154245
2568,2010-11-26,4.425000190734863,4.460000038146973,4.367499828338623,4.375,52640.0,0.005681839733084004,-1.8461369171630624,2.0,55.725200101725264,57.266633761620675,-0.06637212765890776,-0.10004165602359638,-0.27260163571771656,-0.3739217750374477,47.4086982952229,0.09250020980834961,0.06813782240854316,0.08662514686584455,-0.06177224046146357,0.23502253419315267,0.012426453202190046,0.16082384052949905,0.10903593673705902,63.97062123439077,9.687629083227343,0.07419869366365424,11,-0.0475001335144043,-0.06000018119812012,-0.2575002908706665,-0.30500030517578125,0.43249988555908203,4,0.09096037477998165,-1.4500011920940323,4.400000095367432,1.304345843025566,4.349999904632568,-1.4175836613554333,4.25,0.09096037477998165
2569,2010-11-29,4.375,4.454999923706055,4.375,4.414999961853027,43820.0,-0.011299477645120626,-3.0,-0.7999961853172862,46.408837450202135,56.31664724309308,-0.009536389348951069,-0.04133122628749497,-0.2171972508675104,-0.32102282931175186,46.603089004337775,0.07999992370605469,0.05813300656417031,0.029749965667724254,-0.11154019357974043,0.17104012491518894,-0.04089511395600809,0.1003950452914566,0.1525054045410137,60.90907672220517,11.896376492966283,0.07064507962373232,11,0.0025000572204589844,-0.009999990463256836,-0.20750010013580322,-0.25500011444091797,0.4875001907348633,0,0.1028570992606026,-1.8461369171630624,4.425000190734863,-1.4500011920940323,4.400000095367432,1.304345843025566,4.349999904632568,0.1028570992606026
2570,2010-11-30,4.355000019073486,4.4650001525878915,4.355000019073486,4.452499866485597,65720.0,-0.0045714242117745885,-1.25641652646819,2.4374985098824817,50.755275170940955,55.297780308769674,0.02132871487704957,-0.014390065865837798,-0.19030215237183867,-0.29960808680371187,45.64453445897367,0.11000013351440519,0.04876514254071029,0.004874992370605291,-0.13026122040610222,0.1400112051473128,-0.06269311401774846,0.07244309875895905,0.16610527699523736,54.16665838825213,5.001923166245476,0.06756810638835384,11,0.022500038146972656,0.009999990463256836,-0.1843751072883606,-0.2350001335144043,0.4499998092651367,1,0.13662452068559006,-3.0,4.375,-1.8461369171630624,4.425000190734863,-1.4500011920940323,4.400000095367432,0.13662452068559006
2571,2010-12-01,4.445000171661377,4.447500228881836,4.3350000381469735,4.425000190734863,50900.0,0.020665936209809166,7.99998092658636,-0.20512833052936155,52.61628164865776,54.71358812379439,-0.0631643111143898,-0.09218336525477966,-0.27181624750183353,-0.38765576837435844,44.69464894620737,0.1125001907348624,0.05024771451258392,0.08412513732910121,-0.04484124214085394,0.21309151679905636,0.019641947594124076,0.14860832706407834,0.06983301810450282,84.61541283057555,36.410895608591176,0.06448318973497749,12,-0.06750011444091797,-0.0775001049041748,-0.2743752598762512,-0.3250002861022949,0.35249996185302646,2,0.11248593491350056,-1.25641652646819,4.355000019073486,-3.0,4.375,-1.8461369171630624,4.425000190734863,0.11248593491350056
2572,2010-12-02,4.572500228881836,4.59499979019165,4.389999866485597,4.462500095367432,42628.0,0.02868392627593619,1.645173000427606,5.500011920940324,59.48719729410913,53.78359363171435,-0.17934686087216356,-0.20478304212469212,-0.3905438335998337,-0.5123622961362457,44.08504463259372,0.2049999237060538,0.05932069754264191,0.19550018310546857,0.04590762541128779,0.34509274079964936,0.12070390425837818,0.27029646195255896,-0.36500024795532227,91.34631432035049,43.334060692466764,0.07479627884709045,12,-0.1712503433227539,-0.18125033378601074,-0.4018753170967102,-0.4275003671646127,0.3449997901916504,3,0.08091850563987002,7.99998092658636,4.445000171661377,-1.25641652646819,4.355000019073486,-3.0,4.375,0.08091850563987002
2573,2010-12-03,4.537499904632568,4.542500019073486,4.462500095367432,4.507500171661377,20844.0,-0.007654526516628901,3.0,0.2727245141685487,61.21371699697995,54.34369173633891,-0.15255052836440086,-0.15654394773170743,-0.3471580689976612,-0.4729872186523423,43.801680844248835,0.1100001335144043,0.05894311025557997,0.14699985980987584,-0.00955523339006259,0.3035549530098143,0.06872231320990707,0.22527740640984462,-0.322249927520752,77.88463830950055,24.47721958587004,0.07827754659996913,12,-0.13625001907348633,-0.14374995231628418,-0.3649999499320984,-0.3925000429153451,0.3625001907348633,4,0.08319560664564407,1.645173000427606,4.572500228881836,7.99998092658636,4.445000171661377,-1.25641652646819,4.355000019073486,0.08319560664564407
2574,2010-12-06,4.514999866485597,4.537499904632568,4.445000171661377,4.537499904632568,18012.0,-0.004958686197216289,7.222184546263723,-0.7500079473566795,61.375630673157076,55.48280685528623,-0.11774142330963855,-0.12447728952547532,-0.31636115329191217,-0.447196797331185,43.0340558310614,0.0924997329711914,0.05957464447026428,0.11437482833862411,-0.047056923927035754,0.275806580604284,0.03365895220579418,0.19509070447145405,-0.29215489311218334,69.23076923076947,11.301017460991517,0.08071587613283,12,-0.10500001907348722,-0.11374998092651456,-0.3243749737739572,-0.36625003814697354,0.3800001144409171,0,0.07585829898926333,3.0,4.537499904632568,1.645173000427606,4.572500228881836,7.99998092658636,4.445000171661377,0.07585829898926333
2575,2010-12-07,4.59499979019165,4.5974998474121085,4.494999885559082,4.522500038146973,67512.0,0.017718699019214856,1.6451648628860458,-3.222205738990506,61.87987605738175,56.23005582006816,-0.16053901303258478,-0.20266011838138454,-0.3869635296942153,-0.5230484761342211,41.5894959887143,0.10249996185302646,0.04466322626663022,0.18662476539611816,0.0037725634853060797,0.36947696730693025,0.09519866444071212,0.2780508663515242,-0.36471172048187217,99.04759655732437,38.52287101776193,0.09142610095540597,12,-0.12874984741210938,-0.19249987602233887,-0.3649997115135193,-0.41624975204467773,0.2800002098083496,1,0.058215541405292504,7.222184546263723,4.514999866485597,3.0,4.537499904632568,1.645173000427606,4.572500228881836,0.058215541405292504
2576,2010-12-08,4.6525001525878915,4.755000114440918,4.59499979019165,4.599999904632568,78564.0,0.01251368117991647,-4.119971313695421,0.7241438277329563,63.59100417713493,57.00589106336543,-0.19066796624605598,-0.248485241777737,-0.4330760907925395,-0.5765430470070916,40.19775629004621,0.16000032424926758,0.050389281395792906,0.2286251306533824,0.018728667291521894,0.43852159401524293,0.12367689897245171,0.3335733623343131,-0.40752361177001983,71.9178377474491,10.083737573328037,0.10494823168093038,12,-0.1075000762939462,-0.1712501049041757,-0.417500078678132,-0.47375011444091886,0.2224998474121085,2,0.03277800553448795,1.6451648628860458,4.59499979019165,7.222184546263723,4.514999866485597,3.0,4.537499904632568,0.03277800553448795
2577,2010-12-09,4.7775001525878915,4.789999961853027,4.605000019073486,4.7224998474121085,128968.0,0.02686727477708306,3.625002980235081,1.0476199126256962,64.21566473345312,57.949276022446305,-0.28663051814222396,-0.362330693985478,-0.5452427767220183,-0.6960911186766365,39.672711070445,0.18499994277954102,0.07426637551883175,0.33475012779235946,0.0725232667582345,0.5969769888264844,0.20363669727529654,0.4658635583094224,-0.5019221973526369,96.37686467629673,37.137809059887715,0.13111343051706256,12,-0.2150001525878915,-0.278750181198121,-0.5312500596046457,-0.5987501144409189,0.12249994277954013,3,0.004186285774512966,-4.119971313695421,4.6525001525878915,1.6451648628860458,4.59499979019165,7.222184546263723,4.514999866485597,0.004186285774512966
2578,2010-12-10,4.7150001525878915,4.75,4.664999961853027,4.75,23644.0,-0.01308215552146974,3.85716621253406,-0.6363573311138487,68.76638265066043,60.433447711386115,-0.19966486673637274,-0.28884648744827324,-0.46924279297088933,-0.6276888378546781,39.11929175475966,0.11250019073486417,0.08671577365432359,0.2558751106262216,-0.03151921726714413,0.5432694385195873,0.11217794667953918,0.399572274572904,-0.3982684368232148,78.26091163027294,15.434235792922664,0.14369716394668272,12,-0.1525001525878915,-0.216250181198121,-0.46875005960464566,-0.5362501144409189,0.18499994277954013,4,0.04294800846919378,3.625002980235081,4.7775001525878915,-4.119971313695421,4.6525001525878915,1.6451648628860458,4.59499979019165,0.04294800846919378
2579,2010-12-13,4.747499942779541,4.789999961853027,4.662499904632568,4.7849998474121085,60816.0,0.0068928502947791515,4.368408372233097,1.0714305177111734,78.34754243030719,63.49925518464903,-0.19418995061933675,-0.303638395642718,-0.48911790645987807,-0.6533987522625724,38.600459603684975,0.12750005722045898,0.09600683512127173,0.26724989414215106,-0.040055478011865375,0.5745552662961675,0.1135972080651424,0.4209025802191597,-0.39290676732779595,85.59321759932757,15.723065695667458,0.15365268607700827,12,-0.18499994277954102,-0.2487499713897705,-0.5012498497962952,-0.5687499046325684,0.15000009536743164,0,0.032122202090771435,3.85716621253406,4.7150001525878915,3.625002980235081,4.7775001525878915,-4.119971313695421,4.6525001525878915,0.032122202090771435
2580,2010-12-14,4.75,4.75,4.679999828338623,4.679999828338623,47664.0,0.0005266050027574742,1.0,-1.8666759915059634,75.6409935070771,66.05755650225117,-0.15060455909989745,-0.2853258364753799,-0.4775756202898469,-0.6487859587295084,39.55375349729156,0.07000017166137695,0.1063979178756762,0.24724996089935303,-0.07021494620534785,0.5647148680040539,0.08851750734700214,0.4059824144517039,-0.36057428163615235,79.48721710743499,5.829332356823926,0.15873245355235058,12,-0.16000008583068848,-0.2512500286102295,-0.5024998784065247,-0.5712499618530273,0.09999990463256836,1,0.03052631177400289,4.368408372233097,4.747499942779541,3.85716621253406,4.7150001525878915,3.625002980235081,4.7775001525878915,0.03052631177400289
2581,2010-12-15,4.75,4.772500038146973,4.6599998474121085,4.772500038146973,25956.0,0.0,9.000000000000078,-0.32142832814490363,73.97256426351952,67.66704172107455,-0.11487037016721668,-0.26899196054501306,-0.46404970530007894,-0.6402037698743452,39.90357799675418,0.11250019073486417,0.13376989544451412,0.22812495231628382,-0.10090822437975078,0.5571581290123184,0.06360836396826652,0.3926415406643011,-0.32852834215701776,78.37839231080514,2.4590742650891286,0.1645165883480171,12,-0.13249993324279785,-0.2512500286102295,-0.4924999475479126,-0.5637500286102295,0.02500009536743164,2,0.026315789473684292,1.0,4.75,4.368408372233097,4.747499942779541,3.85716621253406,4.7150001525878915,0.026315789473684292
2582,2010-12-16,4.9375,4.940000057220459,4.712500095367432,4.742499828338623,165420.0,0.03947368421052633,1.2749963641218698,-8.666659602424447,78.71144568335913,69.61123379733891,-0.2739601333133601,-0.4348805193810694,-0.6347601977603681,-0.8189021775996093,40.203270893485396,0.22749996185302734,0.16567437216451086,0.3877499580383299,0.017451714889123338,0.7580482011875365,0.20260083646372617,0.5728990796129336,-0.4865460778362145,99.10712309031119,20.78094655547706,0.18514912157460336,12,-0.24499988555908203,-0.36374998092651367,-0.658750057220459,-0.7262500524520874,-0.11250019073486328,3,-0.012658227848101222,9.000000000000078,4.75,1.0,4.75,4.368408372233097,4.747499942779541,-0.012658227848101222
2583,2010-12-17,5.110000133514403,5.122499942779541,4.875,4.929999828338623,200112.0,0.03493673590165125,1.414634486736944,0.9230776754820285,86.20687387221062,72.37026081945598,-0.39863121514371436,-0.588527446630672,-0.7888455482920822,-0.9804305029158238,40.64479105800875,0.24749994277954102,0.19675228984373394,0.5291250944137564,0.08380946197544947,0.9744407268520634,0.30646727819460295,0.7517829106329099,-0.6101415978449509,97.29733909455582,16.075347102433298,0.22265781621915343,12,-0.3012502193450919,-0.44500017166137606,-0.8206250667572013,-0.8937500715255728,-0.26000022888183505,4,-0.041095896802363474,1.2749963641218698,4.9375,9.000000000000078,4.75,1.0,4.75,-0.041095896802363474
2584,2010-12-20,4.980000019073486,5.0625,4.892499923706055,5.0625,57348.0,-0.02544033484232211,3.1212149235615407,-0.45833245030305825,77.77775423028385,74.1366917275562,-0.2187367316096358,-0.4316299075101018,-0.6424481383719076,-0.8394245325111633,40.79415305695423,0.21750020980834872,0.20937005161981403,0.3679999828338625,-0.09811105567352474,0.8341110213412497,0.13494446358016887,0.6010555020875561,-0.4054245145508233,69.18921203835735,-14.816663553126418,0.23305551925369367,12,-0.12125015258789062,-0.315000057220459,-0.6906249523162842,-0.7637499570846558,-0.125,0,-0.016064241646516764,1.414634486736944,5.110000133514403,1.2749963641218698,4.9375,9.000000000000078,4.75,-0.016064241646516764
2585,2010-12-21,4.962500095367432,5.054999828338623,4.820000171661377,5.03000020980835,67108.0,-0.003514040891371417,3.000016232843913,0.8181833945033667,74.58430248625676,75.35816931745863,-0.16050337898504363,-0.3773619116588698,-0.6084161931172032,-0.8111083705409303,42.71582455265083,0.2349996566772461,0.22473417384366812,0.31487505435943586,-0.14359059537919272,0.7733407040980644,0.08564222949012112,0.5441078792287506,-0.3221736582539432,65.40544553077385,-17.758148139295855,0.2292328248693145,12,-0.09875011444091797,-0.2975001335144043,-0.6706250309944153,-0.7462500333786011,-0.005000114440917969,1,-0.013098248054672634,3.1212149235615407,4.980000019073486,1.414634486736944,5.110000133514403,1.2749963641218698,4.9375,-0.013098248054672634
2586,2010-12-22,4.804999828338623,4.9724998474121085,4.800000190734863,4.837500095367432,43628.0,-0.03173808846388482,-7.117718337671621,0.4814846211446898,60.73900225049328,74.97187348601865,0.02336047158783927,-0.19397143798907646,-0.43587321693177294,-0.6449950362591546,44.64732389076099,0.1724996566772452,0.24029678146037092,0.13462479114532488,-0.3064840812755554,0.5757336635662051,-0.08592964506511525,0.355179227355765,-0.1068125705452081,22.560918877176007,-57.10693890494814,0.22055443621044016,12,0.08625006675720215,-0.1399998664855957,-0.5131247639656067,-0.5887497663497925,0.17500019073486328,2,0.00936526074955224,3.000016232843913,4.962500095367432,3.1212149235615407,4.980000019073486,1.414634486736944,5.110000133514403,0.00936526074955224
2587,2010-12-23,4.802499771118164,4.860000133514403,4.797500133514403,4.804999828338623,35904.0,-0.0005203032902757476,-9.000534086139043,0.07692420552246251,62.61903323825362,74.2888346624179,0.033279331711598914,-0.16840523528066242,-0.4178881600669495,-0.6342081881774195,45.86539971120309,0.0625,0.2511717563219653,0.1119997501373291,-0.31362547764890625,0.5376249779235645,-0.10081286375578902,0.3248123640304472,-0.05339499112641377,1.5383509347483668,-75.11830491354739,0.21281261389311787,12,0.08875012397766113,-0.13749980926513672,-0.5074996948242188,-0.5862497091293335,0.2850003242492676,3,-0.00572611703515602,-7.117718337671621,4.804999828338623,3.000016232843913,4.962500095367432,3.1212149235615407,4.980000019073486,-0.00572611703515602
2588,2010-12-27,4.827499866485597,4.867499828338623,4.802499771118164,4.867499828338623,11864.0,0.005205642177805281,2.250005960470162,15.999618539004032,64.84559547745754,72.78861833432349,0.0289610944839529,-0.17044369821473904,-0.42687408199705423,-0.6518496073412026,47.16015450204851,0.06500005722045898,0.25718625354128744,0.11687486171722483,-0.2936891822303087,0.5274389056647584,-0.08840716025654238,0.32215688369099205,-0.03358766695931159,11.320659655058257,-63.5375557659879,0.20528202197376683,12,0.0637500286102286,-0.16249990463256925,-0.5274999141693124,-0.6049998998641977,0.11500024795532138,0,-0.0005178782578154628,-9.000534086139043,4.802499771118164,-7.117718337671621,4.804999828338623,3.000016232843913,4.962500095367432,-0.0005178782578154628
2589,2010-12-28,4.824999809265137,4.824999809265137,4.78000020980835,4.804999828338623,3992.0,-0.0005178782578154628,3.4999642371790287,-0.5000000000000111,61.794862389807925,71.25015932129358,0.04873568342227852,-0.13966280525334618,-0.409992998078617,-0.6421302950140646,48.4084794348328,0.04749965667724698,0.2535152457519665,0.09187481403350795,-0.2895314269189635,0.4732810549859794,-0.09882830644272733,0.2825779345097432,0.2975001335144043,16.363513410413443,-53.14494911379282,0.19070312047623553,12,0.06625008583068848,-0.15999984741210938,-0.5124998092651367,-0.5987497568130493,0.0625,1,0.0051813671203522205,2.250005960470162,4.827499866485597,-9.000534086139043,4.802499771118164,-7.117718337671621,4.804999828338623,0.0051813671203522205
2590,2010-12-29,4.949999809265137,4.962500095367432,4.800000190734863,4.822500228881836,38564.0,0.025906736775402672,1.1311441578907873,6.374985098824595,64.26856187811086,70.17193683402596,-0.05018874569129572,-0.22957162487073646,-0.5189435514895884,-0.7590310421308031,50.236974380889755,0.16249990463256836,0.25407531787007187,0.18712482452392543,-0.16150886134410847,0.5357585103919593,0.01280798158990848,0.3614416674579424,0.16565013885498026,88.31164649084387,18.3186238701104,0.17431684293401686,12,-0.03249979019165039,-0.2849998474121094,-0.6118746995925903,-0.6999996900558472,0.08750009536743164,2,-0.019191877545901126,3.4999642371790287,4.824999809265137,2.250005960470162,4.827499866485597,-9.000534086139043,4.802499771118164,-0.019191877545901126
2591,2010-12-30,4.945000171661377,4.947500228881836,4.875,4.9375,8248.0,-0.001010027837658023,10.599771123402633,0.058825069375359966,59.07859050574708,67.99050848095796,-0.016337497044072613,-0.19520065359963468,-0.4997171254174466,-0.7450008086388298,52.475682382795995,0.07499980926513672,0.24433962172250112,0.1571251869201662,-0.16633181739720282,0.4805821912375352,-0.004603315238518313,0.3188536890788507,0.16393678169250503,90.41099469599979,22.774041622063862,0.16172850215868464,12,0.006249904632568359,-0.27125024795532227,-0.5993751287460327,-0.6950000524520874,0.04999971389770508,3,0.0025277672055039613,1.1311441578907873,4.949999809265137,3.4999642371790287,4.824999809265137,2.250005960470162,4.827499866485597,0.0025277672055039613
2592,2011-01-03,4.942500114440918,4.942500114440918,4.889999866485597,4.889999866485597,5056.0,-0.0005055727267283538,-1.0000000000000338,6.999872846334677,63.18840066917512,65.43290034728734,-0.014587629922389489,-0.17239884820218254,-0.48756168091985064,-0.7339917794022144,53.71332734184403,0.05500030517578036,0.24120245562581566,0.13612513542175275,-0.17764437747344441,0.4498946483169499,-0.02075962102584583,0.29300989186935134,0.15985810404205303,89.04109946959998,21.80830905214735,0.15688475644759844,1,-0.021250009536743164,-0.21375012397766113,-0.5875000953674316,-0.6924999952316284,0.11999988555908203,0,0.007587233943202598,10.599771123402633,4.945000171661377,1.1311441578907873,4.949999809265137,3.4999642371790287,4.824999809265137,0.007587233943202598
2593,2011-01-04,4.914999961853027,4.940000057220459,4.9099998474121085,4.9099998474121085,17316.0,-0.005564016580908326,-10.999809269498286,0.09523982525137864,59.76675866049717,63.43167861731104,-0.019732202638928165,-0.12139104682759339,-0.4476252196152881,-0.6984154435347634,55.0178561723665,0.03250026702880948,0.24156892805106533,0.08974997997283918,-0.2004492169196661,0.37994917686534446,-0.055349618473413464,0.23484957841909182,0.18091109645645087,73.97251326000053,8.68784353833685,0.14509959844625284,1,0.0025000572204589844,-0.1862499713897705,-0.5549999475479126,-0.6649998426437378,0.125,1,0.03509667036688424,-1.0000000000000338,4.942500114440918,10.599771123402633,4.945000171661377,1.1311441578907873,4.949999809265137,0.03509667036688424
2594,2011-01-05,4.857500076293945,4.917500019073486,4.820000171661377,4.917500019073486,21708.0,-0.011698857783389194,2.249998013176613,-11.99971390425116,55.890412676913044,61.35457974960618,0.020745269964610458,-0.038911275803128476,-0.3781007692881122,-0.6332514140527605,56.1938437437169,0.09749984741210938,0.2163997442171013,0.015125083923339666,-0.23574438967321765,0.265994557519897,-0.11030965287493899,0.14055982072161832,0.23209276504551024,35.38456572580527,-26.94264748181518,0.12543473679827868,1,0.01874995231628418,-0.12875008583068848,-0.48625004291534424,-0.6074999570846558,0.23000001907348633,2,0.01749872090827087,-10.999809269498286,4.914999961853027,-1.0000000000000338,4.942500114440918,10.599771123402633,4.945000171661377,0.01749872090827087
2595,2011-01-06,4.862500190734863,4.882500171661377,4.772500038146973,4.835000038146973,21032.0,0.0010293596216950363,2.2592576894276553,-0.45833631356841426,56.13079727129759,60.842556974139995,7.647036359603732e-05,-0.024077879728537255,-0.37085089336463106,-0.6298018971211343,56.79818810016054,0.1100001335144043,0.16218818719459005,0.006750178337097346,-0.21547602242950425,0.22897637910369895,-0.1043629220462039,0.11786327872039859,0.2209007979739699,51.42860256892333,-8.501906403012093,0.11111310038330083,1,0.004999876022338867,-0.13375020027160645,-0.4912501573562622,-0.6125000715255737,0.18999958038330078,3,0.00514130952177827,2.249998013176613,4.857500076293945,-10.999809269498286,4.914999961853027,-1.0000000000000338,4.942500114440918,0.00514130952177827
2596,2011-01-07,4.804999828338623,4.900000095367432,4.804999828338623,4.862500190734863,49624.0,-0.011825266866992146,-2.3043362883229537,-2.0909106672215287,41.587299857282034,58.505697709587594,0.0643432085268767,0.04788843053174663,-0.3015967128494452,-0.5648589207173202,56.609446076382056,0.0950002670288086,0.12002300466177385,-0.05837516784667951,-0.26082259757811155,0.14407226188475253,-0.15959888271239553,0.04284854701903651,0.26596512234773595,19.11751506243759,-34.37618284697095,0.10122371486571621,1,0.0625002384185791,-0.07624983787536621,-0.433749794960022,-0.5549997091293335,0.32000017166137695,4,0.04838711438088317,2.2592576894276553,4.862500190734863,2.249998013176613,4.857500076293945,-10.999809269498286,4.914999961853027,0.04838711438088317
2597,2011-01-10,4.797500133514403,4.862500190734863,4.7775001525878915,4.7849998474121085,50680.0,-0.0015608106331218563,-5.181893846127903,-0.217394909899077,24.89961531331825,54.06725546912767,0.07940992504294186,0.06004166620807094,-0.28202683082511726,-0.549685077044157,56.1216788762063,0.08500003814697177,0.08321610662998946,-0.06687486171722501,-0.26772755839882034,0.13397783496437032,-0.16730121005802268,0.03355148662357266,0.26152622067038056,14.925428370526097,-31.663075554787405,0.10042634834079771,1,0.06999993324279874,-0.04125022888183505,-0.42500007152557284,-0.5475000143051139,0.3274998664855966,0,0.04116722179223786,-2.3043362883229537,4.804999828338623,2.2592576894276553,4.862500190734863,2.249998013176613,4.857500076293945,0.04116722179223786
2598,2011-01-11,4.917500019073486,4.917500019073486,4.797500133514403,4.797500133514403,22296.0,0.02501300306815768,1.0000000000000149,9.599771123402704,44.8979607724682,52.18982195608992,-0.029592876050585915,-0.04638791653325036,-0.3897639678258429,-0.6618338773533949,55.73570831076382,0.11999988555908292,0.07773903658926162,0.04300003051757795,-0.14622703560435912,0.23222709663951502,-0.05161350254339059,0.13761356357854648,0.13006528246978544,100.0,53.94586421306627,0.09461353306096874,1,-0.04999995231628418,-0.13374996185302734,-0.5212501287460327,-0.6437500715255737,0.3274998664855957,1,0.02948652371410332,-5.181893846127903,4.797500133514403,-2.3043362883229537,4.804999828338623,2.2592576894276553,4.862500190734863,0.02948652371410332
2599,2011-01-12,4.900000095367432,4.982500076293945,4.875,4.982500076293945,22632.0,-0.0035587033326238693,1.6060630581163482,-0.6875004967058418,44.8979607724682,50.037532944351845,-0.00037476130853786316,-0.017789340900760564,-0.3585817026314011,-0.6373032843136421,55.282136743429255,0.10750007629394531,0.07030553622886959,0.01787509918212926,-0.161856350264296,0.19760654862855453,-0.07199062554108338,0.1077408239053419,0.13656259563998852,60.71430193323373,16.401263814041656,0.08986572472321247,1,-0.022500038146972656,-0.11625003814697266,-0.5025001764297485,-0.626250147819519,0.33500003814697177,2,0.028571400767513078,1.0000000000000149,4.917500019073486,-5.181893846127903,4.797500133514403,-2.3043362883229537,4.804999828338623,0.028571400767513078
2600,2011-01-13,4.894999980926514,4.9724998474121085,4.800000190734863,4.9724998474121085,7676.0,-0.0010204314986942409,3.4516117123714096,0.9393925382192188,59.78262447003693,50.115758940384055,-0.004466531436498222,-0.0014432036888436528,-0.3403200060340037,-0.6248310189760904,54.46642848263341,0.1724996566772452,0.05803458217579749,0.005624985694884899,-0.1630220277991814,0.1742719991889512,-0.07869852105214825,0.08994849244191805,0.13100020396648837,57.31701076489342,9.82895665143878,0.08432350674703326,1,-0.017499923706054688,-0.08625006675720215,-0.48937511444091797,-0.6212500333786011,0.23000001907348633,3,0.03932586622900902,1.6060630581163482,4.900000095367432,1.0000000000000149,4.917500019073486,-5.181893846127903,4.797500133514403,0.03932586622900902
2601,2011-01-14,4.875,4.947500228881836,4.852499961853027,4.947500228881836,4964.0,-0.004085797958007009,1.6206887479940018,0.9354884359099099,57.59164760982228,49.49389748934485,0.005095555417636177,0.029936479265733063,-0.3061308716315194,-0.5976388324136375,53.50019563607006,0.0950002670288086,0.05060133803023259,-0.020624995231628418,-0.17628902156926873,0.1350390311060119,-0.09845700840044813,0.057207017937191296,0.14086017902316073,47.56091887717578,-5.502372334907406,0.07783201316881996,1,0.0025000572204589844,-0.016250133514404297,-0.44062507152557373,-0.6000000238418579,0.1599998474121085,4,0.03641020946013618,3.4516117123714096,4.894999980926514,1.6060630581163482,4.900000095367432,1.0000000000000149,4.917500019073486,0.03641020946013618
2602,2011-01-17,4.875,4.974999904632568,4.815000057220459,4.875,36632.0,0.0,-1.6666666666666667,-0.0,55.24863508616252,48.991883758863224,-0.0061310037742217105,0.02636584844025691,-0.2922939263555051,-0.5897349247457768,51.65828676630927,0.15999984741210938,0.029037476954860253,-0.017499995231628596,-0.1721304103702792,0.13713041990702202,-0.09481520280095346,0.059815212337696266,0.1311257733881135,41.89183267907846,-15.772021208606361,0.07731520756932522,1,0.0025000572204589844,-0.011250019073486328,-0.36187493801116943,-0.5212498903274536,0.16750001907348633,0,0.05128205128205132,1.6206887479940018,4.875,3.4516117123714096,4.894999980926514,1.6060630581163482,4.900000095367432,0.05128205128205132
2603,2011-01-18,4.900000095367432,4.96999979019165,4.875,4.875,21372.0,0.005128224690755134,-6.599954223807435,100.0,57.8947685431969,49.2145899662281,-0.03741743221351168,-0.015993585923249398,-0.303445446477161,-0.6066054960786778,49.209143141099496,0.09499979019165039,0.015372428489265566,0.0180001020431515,-0.0981849822936871,0.1341851863799901,-0.04009244012526736,0.07609264421157036,0.09678064861103586,54.79450265200011,-7.759229659472105,0.058092542168419206,1,-0.022500038146972656,-0.008750200271606445,-0.3693751096725464,-0.5287500619888306,0.17499971389770508,1,0.04591834699050068,-1.6666666666666667,4.875,1.6206887479940018,4.875,3.4516117123714096,4.894999980926514,0.04591834699050068
2604,2011-01-19,4.900000095367432,4.947500228881836,4.832499980926514,4.947500228881836,4528.0,0.0,3.8421020930582745,-1.899998092658643,42.8571817826358,47.73974380082124,-0.034369091060646895,-0.023499090112190757,-0.2907620525185859,-0.597315655144457,46.4409824089262,0.11500024795532227,-0.002851309997391027,0.022000098228454945,-0.08513496153333566,0.12913515799024555,-0.031567431652439915,0.0755676281093498,0.08780942037777617,57.14289606840308,-2.0637102692121445,0.05356752988089513,1,-0.019999980926513672,-0.008750200271606445,-0.3693751096725464,-0.5287500619888306,0.17499971389770508,2,0.07040811907694056,-6.599954223807435,4.900000095367432,-1.6666666666666667,4.875,1.6206887479940018,4.875,0.07040811907694056
2605,2011-01-20,4.897500038146973,4.947500228881836,4.815000057220459,4.947500228881836,9056.0,-0.000510215749347176,4.299986648610502,1.052632635647242,43.16545479244914,47.91509434917314,-0.02948260949208148,-0.02752982425095496,-0.27945648489991015,-0.5880805613306794,44.46847905593601,0.13250017166137695,-0.01632506934680844,0.02275004386901891,-0.0773013739857209,0.12280146172375872,-0.027275665058350995,0.07277575279638882,0.08169709849430618,51.56253725293851,-3.544207709814856,0.05002570892736989,1,-0.017499923706054688,-0.006250143051147461,-0.3668750524520874,-0.5262500047683716,0.25,3,0.06891272950252558,3.8421020930582745,4.900000095367432,-6.599954223807435,4.900000095367432,-1.6666666666666667,4.875,0.06891272950252558
2606,2011-01-21,4.849999904632568,4.889999866485597,4.8125,4.889999866485597,13852.0,-0.009698853117799389,2.874997019764791,0.799996185317304,38.216545807299724,49.394753292948856,0.028018516079301392,0.024785209386479323,-0.2203780537514355,-0.5350910923409842,42.64777838041813,0.08500003814697266,-0.023445319727141367,-0.027000093460083363,-0.12236100398381922,0.06836081706365249,-0.07468054872195129,0.020680361801784564,0.1209293480689384,23.076877932550243,-26.591596049406252,0.04768045526186771,1,0.040000200271606445,0.041249990463256836,-0.30562496185302734,-0.4787498712539673,0.3250002861022949,4,0.05670105170615769,4.299986648610502,4.897500038146973,3.8421020930582745,4.900000095367432,-6.599954223807435,4.900000095367432,0.05670105170615769
2607,2011-01-24,4.775000095367432,4.849999904632568,4.762499809265137,4.849999904632568,29704.0,-0.015463878503069517,1.3333418104599266,1.8749970197648773,34.09092633191986,48.193971688443476,0.11118314829584364,0.10289464040905649,-0.1362864085469191,-0.45398439221955833,40.54777315655272,0.08750009536743164,-0.03347946700619975,-0.1006249189376831,-0.20116134877806147,-8.848909730474475e-05,-0.15089313385787229,-0.050356704017493925,0.18799198875189393,6.024234819916399,-38.89403920704913,0.05026821492018937,1,0.09749984741210938,0.1424999237060547,-0.2168750762939453,-0.39875006675720215,0.4524998664855957,0,0.05445020876479578,2.874997019764791,4.849999904632568,4.299986648610502,4.897500038146973,3.8421020930582745,4.900000095367432,0.05445020876479578
2608,2011-01-25,4.824999809265137,4.84499979019165,4.667500019073486,4.724999904632568,28464.0,0.010471144062638604,1.5357134342185483,-1.3333354526149817,46.24274270190891,48.34339190282578,0.05216848933381879,0.05554589190211878,-0.17602284826254433,-0.4967261181338465,38.2816192307571,0.17749977111816406,-0.022758146233667453,-0.0505002021789549,-0.15129446288896542,0.05029405853105562,-0.10089733253396016,-0.00010307182394964087,0.12596273836293737,56.24988291953549,9.707378385717611,0.05039713035500538,1,-0.003749847412109375,0.07000017166137695,-0.19187474250793457,-0.36624979972839355,0.39750003814697177,1,0.04507776547279807,1.3333418104599266,4.775000095367432,2.874997019764791,4.849999904632568,4.299986648610502,4.897500038146973,0.04507776547279807
2609,2011-01-26,4.849999904632568,4.864999771118164,4.804999828338623,4.804999828338623,20592.0,0.0051813671203522205,-1.666659602424448,0.4500011920940324,48.61875250932336,47.10296168496872,0.02160163596862219,0.03427191139783048,-0.18824268960618795,-0.514847933209742,36.15003272249685,0.059999942779541016,0.0013672198455791928,-0.026750111579895375,-0.12550688776444385,0.0720066646046531,-0.07612849967216917,0.02262827651237842,0.07828564071113853,65.17848171756616,18.458671369407767,0.04937838809227415,1,-0.028749942779541016,0.015000104904174805,-0.11312496662139893,-0.2999999523162842,0.3600001335144043,2,0.04639173382615036,1.5357134342185483,4.824999809265137,1.3333418104599266,4.775000095367432,2.874997019764791,4.849999904632568,0.04639173382615036
2610,2011-01-27,4.855000019073486,4.872499942779541,4.78000020980835,4.78000020980835,11280.0,0.001030951451389095,-1.4666658189540074,1.666659602424448,56.25002980235079,46.95389303969411,0.011544900407563397,0.02296727690158562,-0.17933501137448538,-0.5132301237329049,33.42162738797374,0.0924997329711914,0.001719020754984868,-0.017000007629394354,-0.10988653850692387,0.07588652324813516,-0.06344327306815956,0.02944325780937085,0.05242268416860263,84.26972071253417,32.65148804189839,0.04644326543876492,1,-0.033750057220458984,0.006249904632568359,-0.0931251049041748,-0.30500006675720215,0.36749982833862216,3,0.04531406577288433,-1.666659602424448,4.849999904632568,1.5357134342185483,4.824999809265137,1.3333418104599266,4.775000095367432,0.04531406577288433
2611,2011-01-28,4.957499980926514,4.974999904632568,4.855000019073486,4.855000019073486,20480.0,0.02111224746660012,-1.341462053052224,1.3666696336609743,66.16160448516031,48.166445195138316,-0.08719079615281178,-0.08279305883396404,-0.26862542147723545,-0.6076905012235194,30.556736527568297,0.11999988555908203,0.0057786455501558365,0.08487496376037562,-0.010221629719367797,0.17997155724011904,0.03732666702050391,0.13242326050024733,-0.28999996185302734,94.30896578246293,36.47756114910826,0.047548296739871515,1,-0.13625001907348633,-0.13249993324279785,-0.19312500953674316,-0.4025000333786011,0.2800002098083496,4,0.038325780726468084,-1.4666658189540074,4.855000019073486,-1.666659602424448,4.849999904632568,1.5357134342185483,4.824999809265137,0.038325780726468084
2612,2011-01-31,4.980000019073486,5.175000190734863,4.852499961853027,4.882500171661377,77044.0,0.004538585624516145,-3.095234058528256,0.9512183775435201,57.86163446566653,48.162763630968264,-0.10418658487870847,-0.10787021347675729,-0.27778508636030264,-0.6220981740773963,28.074434851244977,0.32250022888183594,0.0013733718780679638,0.10550000667572057,0.0033829225774679728,0.20761709077397317,0.054441464626594716,0.15655854872484642,-0.30635000228881815,61.576333851668466,8.703929924875723,0.051058542049126264,1,-0.05874991416931152,-0.05874991416931152,-0.20187509059906006,-0.42500007152557373,0.2950000762939453,0,0.0391566608262095,-1.341462053052224,4.957499980926514,-1.4666658189540074,4.855000019073486,-1.666659602424448,4.849999904632568,0.0391566608262095
2613,2011-02-01,5.087500095367432,5.125,4.932499885559082,5.045000076293945,100248.0,0.021586360618919276,2.2766024795568454,0.43589831370554405,69.23076170671445,51.09316140031034,-0.20371564693015198,-0.2126890751594317,-0.3738861584914721,-0.7206389469463303,25.457986507845444,0.19250011444091797,0.002385664005426058,0.20437507629394513,0.06537602726762692,0.34337412532026335,0.13487555178078647,0.2738746008071038,-0.39379607162475594,77.84807605251245,24.894923908920227,0.06949952451315888,2,-0.16624999046325684,-0.16624999046325684,-0.30937516689300537,-0.5262501239776611,0.2849998474121094,1,0.0275184007589655,-3.095234058528256,4.980000019073486,-1.341462053052224,4.957499980926514,-1.4666658189540074,4.855000019073486,0.0275184007589655
2614,2011-02-02,4.942500114440918,5.372499942779541,4.894999980926514,5.125,69924.0,-0.028501224217872267,-2.4414392741769193,-4.294113027185316,53.784870851232135,52.273096517952894,-0.058170273451636056,-0.06429082173361422,-0.21474612964434492,-0.5675117113632098,24.515542615317987,0.47749996185302734,0.0018324564612708372,0.05512509346008265,-0.0857600842569699,0.1960102711771352,-0.015317495398443626,0.12556768231860893,-0.22954424401855444,27.426156602246003,-23.94330541993829,0.07044258885852646,2,0.0774998664855957,0.0774998664855957,-0.1643751859664917,-0.38125014305114746,0.2999997138977051,2,0.056651436821031576,2.2766024795568454,5.087500095367432,-3.095234058528256,4.980000019073486,-1.341462053052224,4.957499980926514,0.056651436821031576
2615,2011-02-03,4.887499809265137,4.985000133514403,4.875,4.985000133514403,27184.0,-0.011128033161816653,1.2564054911895688,0.5342486870639828,50.943381288128954,53.68718934915614,-0.005294445881707688,-0.007717245139104989,-0.14248776876475766,-0.5031844203064058,24.086329881857537,0.11000013351440341,-0.0036702778568322714,-0.0011251926422115588,-0.1415238862354391,0.13927350095101598,-0.07132453943882577,0.06907415415440266,-0.1349712945013426,6.730740133826188,-43.25659662082825,0.07019934679661378,2,0.13250017166137695,0.13250017166137695,-0.10937488079071045,-0.3262498378753662,0.2200002670288086,3,0.06598470413655644,-2.4414392741769193,4.942500114440918,2.2766024795568454,5.087500095367432,-3.095234058528256,4.980000019073486,0.06598470413655644
2616,2011-02-04,5.037499904632568,5.175000190734863,4.889999866485597,4.912499904632568,69092.0,0.030690557794617046,-2.3529434864073666,-1.2820470184327633,59.99998826247684,56.56597400810691,-0.14069637758884657,-0.14693959567883574,-0.2763547595272877,-0.6436490388492331,23.792328758778535,0.28750038146972656,0.0022845759281970857,0.13724989891052264,-0.01220438577808114,0.2867041835991264,0.06252275656622075,0.21197704125482453,-0.2477731041878295,35.57691337794206,-14.796868980106808,0.07472714234430182,2,-0.017499923706054688,-0.017499923706054688,-0.24624991416931152,-0.4724998474121094,0.12249994277954013,4,0.036724555093174516,1.2564054911895688,4.887499809265137,-2.4414392741769193,4.942500114440918,2.2766024795568454,5.087500095367432,0.036724555093174516
2617,2011-02-07,4.994999885559082,5.070000171661377,4.957499980926514,5.067500114440918,39388.0,-0.008436728511776792,1.9032178674706208,-0.5800018310546875,55.72287616544978,57.61932217072256,-0.07119441253816383,-0.09368818593519546,-0.21949476231928067,-0.5922828014281212,23.852494250319232,0.11250019073486328,0.007729880699055336,0.0848748922348026,-0.062071905257943705,0.2318216897275489,0.011401493488429892,0.1583482909811753,-0.17030669657425523,24.120582786128686,-24.632615211610194,0.07347339874637315,2,0.08125019073486328,0.02500009536743164,-0.18249988555908203,-0.3937499523162842,-0.03749990463256836,0,0.04854861075710293,-2.3529434864073666,5.037499904632568,1.2564054911895688,4.887499809265137,-2.4414392741769193,4.942500114440918,0.04854861075710293
2618,2011-02-08,5.0625,5.070000171661377,4.980000019073486,5.03000020980835,30056.0,0.013513536734218068,2.7894694574110326,-0.4482715529715082,59.05291428358911,58.77867347897431,-0.11338598274476386,-0.15786194795902198,-0.2723604208588277,-0.6507135999335194,23.54872048686458,0.09000015258789062,0.022029663150211043,0.14512500762939418,-0.016889265994368685,0.30713928125315704,0.06411787081751275,0.2261321444412756,-0.20493840578749012,37.68844654582957,-9.5902763465783,0.08100713681188139,2,0.013750076293945312,-0.04250001907348633,-0.23749995231628418,-0.44250011444091797,-0.012499809265136719,1,0.04197532747998656,1.9032178674706208,4.994999885559082,-2.3529434864073666,5.037499904632568,1.2564054911895688,4.887499809265137,0.04197532747998656
2619,2011-02-09,5.039999961853027,5.074999809265137,5.0,5.025000095367432,18988.0,-0.0044444519796489335,-1.307684407438653,0.46153733292251714,57.765659219868844,58.94707674758744,-0.0682805561685269,-0.13105495148662882,-0.23357374623721316,-0.6190233414604958,22.839991211808908,0.07499980926513672,0.046153073969674274,0.11562497615814227,-0.055092374755191464,0.286342327071476,0.0302663007014754,0.20098365161480913,-0.1515420667264955,54.99995231631449,7.921762863409953,0.08535867545666669,2,0.07249999046325684,-0.019999980926513672,-0.21687495708465576,-0.4100000858306885,-0.025000095367430752,2,0.06597221893713368,2.7894694574110326,5.0625,1.9032178674706208,4.994999885559082,-2.3529434864073666,5.037499904632568,0.06597221893713368
2620,2011-02-10,5.087500095367432,5.087500095367432,5.025000095367432,5.025000095367432,8204.0,0.009424629736890067,1.0,4.1667037543313095,62.94278269022284,58.58942988148327,-0.08865530557133372,-0.17222403324469937,-0.26325473460554516,-0.6561653822762246,23.078403869805115,0.0625,0.06310428346917796,0.15350010395050084,-0.0313640349738602,0.3383642428748619,0.06106803448832032,0.24593217341268137,-0.1699996773817194,69.29824708167615,18.391579693421825,0.09243206946218052,2,0.02499985694885254,-0.06750011444091797,-0.2850000858306885,-0.4350001811981201,0.02500009536743164,3,0.030466777408482137,-1.307684407438653,5.039999961853027,2.7894694574110326,5.0625,1.9032178674706208,4.994999885559082,0.030466777408482137
2621,2011-02-11,5.052499771118164,5.087500095367432,5.050000190734863,5.050000190734863,5400.0,-0.0068796704851441515,-29.0049599389546,0.0399932861328125,65.81192912061547,59.472795954255375,-0.04331739652902655,-0.1299043113099705,-0.21337599768213167,-0.6107057467899253,23.329700644089048,0.03749990463256836,0.07785658277975305,0.10962479114532453,-0.08028707328871398,0.29953665557936304,0.014668858928304829,0.20458072336234423,-0.10769938164482173,73.07669735539008,15.81140750577935,0.09495593221701933,2,0.07125020027160645,-0.03249979019165039,-0.25437474250793457,-0.39999985694885254,-0.0024995803833007812,4,0.01088576104252037,1.0,5.087500095367432,-1.307684407438653,5.039999961853027,2.7894694574110326,5.0625,0.01088576104252037
2622,2011-02-14,5.125,5.15500020980835,5.0625,5.082499980926514,14944.0,0.01434937796460134,-1.242429847123082,17.002861503243036,66.66664900606112,59.18789454307167,-0.10402577430576176,-0.19258899159471365,-0.2739589310420474,-0.672897498272433,24.16427075609544,0.10250043869018555,0.09185335699783082,0.1696250200271603,-0.03389839759064106,0.37314843764496164,0.06786331121825917,0.2713867288360614,-0.15453763732828563,82.85704165099918,24.41144659790458,0.10176170880890076,2,-0.0012500286102294922,-0.10500001907348633,-0.3268749713897705,-0.4725000858306885,-0.039999961853027344,0,0.006829238519435732,-29.0049599389546,5.052499771118164,1.0,5.087500095367432,-1.307684407438653,5.039999961853027,0.006829238519435732
2623,2011-02-15,5.125,5.125,5.052499771118164,5.125,9848.0,0.0,1.0,0.0,65.714265473068,60.51338283438677,-0.10968115642908405,-0.18431838061716732,-0.2606675890109571,-0.6625642047454612,24.998166449848114,0.07250022888183594,0.0926317542681927,0.15837502479553223,-0.05680102744975368,0.37355107704081814,0.05078699867288883,0.2659630509181756,-0.13041538252181617,80.64505212899812,22.098903887260462,0.10758802612264301,2,-0.09999990463256836,-0.10500001907348633,-0.31312501430511475,-0.4700000286102295,-0.005000114440917969,1,-0.032682930550924194,-1.242429847123082,5.125,-29.0049599389546,5.052499771118164,1.0,5.087500095367432,-0.032682930550924194
2624,2011-02-16,5.244999885559082,5.247499942779541,5.085000038146973,5.125,31112.0,0.02341461181640625,1.5999984741210938,100.0,69.6969390463172,62.59711147418546,-0.20367783415543173,-0.2921238576327436,-0.364982330249914,-0.7714280976603591,26.580603404713827,0.16249990463256836,0.10159648056908832,0.2611249208450319,0.015304722422477823,0.506945119267586,0.1382148216337553,0.3840350200563085,-0.22774034856281666,98.87637800675502,41.783674935756316,0.12291009921127688,2,-0.17624998092651367,-0.22499990463256836,-0.41937482357025146,-0.5899999141693115,-0.1099996566772461,2,-0.03717820764135882,1.0,5.125,-1.242429847123082,5.125,-29.0049599389546,5.052499771118164,-0.03717820764135882
2625,2011-02-17,5.235000133514403,5.247499942779541,5.170000076293945,5.247499942779541,23780.0,-0.0019065304600311972,11.400167849240864,-0.1041651765491336,65.45960144427036,63.20373516105141,-0.15556016701105424,-0.2693528839375938,-0.3416692694082819,-0.750237446245051,28.46339940872043,0.0774998664855957,0.0950694190416197,0.23425016403198118,-0.03208514659860562,0.500585474662568,0.10108250871668822,0.36741781934727413,-0.1964261721711411,93.67097470466193,39.58040151585093,0.13316765531529326,2,-0.13250017166137606,-0.21500015258788974,-0.4043750762939444,-0.5775001049041739,-0.21000003814697177,3,-0.04202488279233618,1.5999984741210938,5.244999885559082,1.0,5.125,-1.242429847123082,5.125,-0.04202488279233618
2626,2011-02-18,5.125,5.227499961853027,5.079999923706055,5.227499961853027,37256.0,-0.02101244139616809,1.8780505959303677,8.20012207217459,57.36039699917267,63.38568192035395,-0.03558501385087798,-0.1451352475487484,-0.22121323881790644,-0.629013591166836,30.082008728769953,0.15500020980834872,0.10603293714444106,0.11050002574920637,-0.1514240690930988,0.37242412059151153,-0.020462021671946218,0.24146207317035895,-0.06639047977056123,37.179571825062055,-15.304642357651474,0.1309620474211526,2,-0.011250019073486328,-0.10500001907348633,-0.28187501430511475,-0.46000003814697266,-0.0625,4,-0.002438987173685181,11.400167849240864,5.235000133514403,1.5999984741210938,5.244999885559082,1.0,5.125,-0.002438987173685181
2627,2011-02-21,5.0349998474121085,5.170000076293945,5.03249979019165,5.077499866485597,45264.0,-0.017561005383003203,-4.789469457411032,0.4146344867369613,47.2868121539854,62.078337239286874,0.06781757163662316,-0.03653079347346999,-0.1256171609803216,-0.5283188744301386,32.21357093722635,0.13750028610229492,0.12272736098137482,0.007499885559081321,-0.2289431235712538,0.24394289468941643,-0.11072161900608624,0.12572139012424888,0.33750009536743253,1.1628164865771848,-46.12553970921155,0.11822150456516771,2,0.08875012397766202,-0.014999866485594815,-0.16687488555908114,-0.36999988555908114,-0.05749988555908114,0,0.0029792142556797074,1.8780505959303677,5.125,11.400167849240864,5.235000133514403,1.5999984741210938,5.244999885559082,0.0029792142556797074
2628,2011-02-22,5.042500019073486,5.067500114440918,5.0275001525878915,5.0275001525878915,4108.0,0.0014896071278398537,-4.333375719236296,-0.3529378765609041,56.02408081170189,61.88482852726832,0.06390203641437875,-0.028354680719925973,-0.12530400881696302,-0.5244134439071493,34.50192881772653,0.039999961853026456,0.1200760320612897,0.004125046730041326,-0.21225840022250164,0.2205084936825843,-0.10406667674623016,0.11231677020631281,0.3231999206542966,6.818127632089062,-41.20709375050841,0.10819172347627155,2,0.09375,-0.022500038146972656,-0.171875,-0.377500057220459,-0.005000114440917969,1,0.008428362699599123,-4.789469457411032,5.0349998474121085,1.8780505959303677,5.125,11.400167849240864,5.235000133514403,0.008428362699599123
2629,2011-02-23,5.074999809265137,5.105000019073486,5.057499885559082,5.057499885559082,33724.0,0.0064451740344508845,-4.428610354223434,1.1666719649045418,61.60989505459852,61.73672990108784,0.04122425248193551,-0.04546476274407674,-0.15049945664281061,-0.5459612931831774,37.20570237257718,0.0625,0.12607253147347208,0.025374841690063654,-0.17236421881607367,0.22311390219620097,-0.073494688563005,0.12424437194313231,0.2771721389770505,21.590773625677823,-30.350165814582954,0.09886953025306858,2,0.0625002384185791,-0.05499982833862305,-0.19062483310699463,-0.4099998474121094,0.07000017166137695,2,0.008867010440432255,-4.333375719236296,5.042500019073486,-4.789469457411032,5.0349998474121085,1.8780505959303677,5.125,0.008867010440432255
2630,2011-02-24,5.074999809265137,5.144999980926514,5.067500114440918,5.144999980926514,4032.0,0.0,1.2142764695063386,-4.000027247956403,52.851700548053884,60.29670450413656,0.043878955885525706,-0.029658459953494365,-0.1431251112080183,-0.5343393182314102,39.87510212352885,0.0774998664855957,0.1233281246373954,0.014374852180480957,-0.16098853766389265,0.18973824202485456,-0.0733068427417054,0.10205654710266732,0.26418526715087864,23.749850988245612,-29.01097585512477,0.08768169492218664,2,0.0625002384185791,-0.05499982833862305,-0.18937480449676514,-0.4099998474121094,0.04250001907348633,3,0.011822743225952337,-4.428610354223434,5.074999809265137,-4.333375719236296,5.042500019073486,-4.789469457411032,5.0349998474121085,0.011822743225952337
2631,2011-02-25,5.147500038146973,5.147500038146973,5.074999809265137,5.130000114440918,10708.0,0.014285759922488372,7.285776566757493,-0.24999829701432552,61.090904803321386,59.67717737049881,-0.015341666576294877,-0.09190662306537334,-0.20725649263313084,-0.5950771785230726,42.66207704443546,0.07250022888183594,0.12563822302730454,0.0773750782012943,-0.09502655250225267,0.24977670890484127,-0.008825737150479185,0.16357589355306779,0.1792176413159181,84.2104910923424,26.67736686267375,0.08620081535177361,2,-0.009999990463256836,-0.12750005722045898,-0.2618750333786011,-0.4825000762939453,0.04500007629394531,4,-0.0237979488823159,1.2142764695063386,5.074999809265137,-4.428610354223434,5.074999809265137,-4.333375719236296,5.042500019073486,-0.0237979488823159
2632,2011-02-28,5.175000190734863,5.247499942779541,5.099999904632568,5.172500133514403,21428.0,0.005342428826438761,1.0000064656078156,0.1428610354223941,58.68726010893224,58.89639899670595,-0.03911698749965886,-0.10967173359786564,-0.23194030628926043,-0.6101364563451828,44.23765016205144,0.14750003814697266,0.1195613894509977,0.09512522220611608,-0.07787072328782241,0.26812116770005456,0.008627249459146391,0.18162319495308576,0.13974878765302723,67.04553582459299,6.712939947710417,0.08649797274696926,2,-0.03750014305114746,-0.1550002098083496,-0.2843751907348633,-0.5100002288818359,-0.027500152587890625,0,-0.02173916649052099,7.285776566757493,5.147500038146973,1.2142764695063386,5.074999809265137,-4.428610354223434,5.074999809265137,-0.02173916649052099
2633,2011-03-01,5.227499961853027,5.262499809265137,5.117499828338623,5.262499809265137,14712.0,0.010144882933948107,7.28574931880109,-13.999618538999414,63.83762357283315,58.24536394409661,-0.08442644712576808,-0.15931337021260372,-0.2865166654343989,-0.650123028327247,45.92312817010363,0.14499998092651367,0.11524858770144863,0.140625,-0.044569682463880156,0.32581968246388016,0.04802765876805992,0.23322234123194008,0.0757590635028631,82.92689734738879,21.01427533510435,0.09259734123194024,3,-0.08249998092651367,-0.20749998092651367,-0.33249998092651367,-0.5625,-0.14750003814697266,1,-0.04782400800083042,1.0000064656078156,5.175000190734863,7.285776566757493,5.147500038146973,1.2142764695063386,5.074999809265137,-0.04782400800083042
2634,2011-03-02,5.2224998474121085,5.224999904632568,5.1875,5.1875,2852.0,-0.0009565020521102863,-1.1428610354223434,-0.9999999999999746,60.629889922076515,57.70872933051952,-0.09270223604197447,-0.1394083675994473,-0.27950312210156714,-0.6329508527289676,46.36976163315787,0.039999961853027344,0.10421675462607283,0.12162489891052175,-0.05991303678320481,0.3031628346042483,0.030855931063658026,0.21239386675738547,0.06972882303306172,79.4871669470632,17.744198355929,0.09076896784686347,3,-0.07749986648559481,-0.14624977111816317,-0.364374876022338,-0.5574998855590811,-0.1724996566772452,2,-0.03542363775677515,7.28574931880109,5.227499961853027,1.0000064656078156,5.175000190734863,7.285776566757493,5.147500038146973,-0.03542363775677515
2635,2011-03-03,5.210000038146973,5.230000019073486,5.139999866485597,5.230000019073486,18216.0,-0.0023934532561700195,8.000023841880559,-0.5714305177111861,62.85716065164346,58.31948084746072,-0.09400752246044597,-0.10699450904430297,-0.2645294591184806,-0.6082280949186245,46.82151692605218,0.09000015258788974,0.09431002090047791,0.0930000782012943,-0.06442667684452275,0.25042683324711135,0.014286700678385778,0.17171345572420282,0.07163949158390626,72.0001220703125,11.207859305474742,0.07871337752290855,3,-0.06500005722045898,-0.13374996185302734,-0.3668750524520874,-0.5450000762939453,-0.19250011444091797,3,-0.012476018569008929,-1.1428610354223434,5.2224998474121085,7.28574931880109,5.227499961853027,1.0000064656078156,5.175000190734863,-0.012476018569008929
2636,2011-03-04,5.2224998474121085,5.2224998474121085,5.1525001525878915,5.1525001525878915,5244.0,0.0023991956187359165,1.0,-3.4999880790595874,58.823519258187694,59.60133719237208,-0.10194291946124778,-0.11059417582678943,-0.26928167910372647,-0.6083081800697254,46.525106180709074,0.06999969482421697,0.06775835869164659,0.0962498903274529,-0.0632353597672699,0.2557351404221757,0.016507265280091943,0.17599251537481386,0.04897410723305118,75.3846244134894,16.665317139116382,0.07974262504736127,3,-0.07749986648559481,-0.10999989509582431,-0.38124990463256747,-0.5574998855590811,-0.13749980926513583,4,-0.020105317786752175,8.000023841880559,5.210000038146973,-1.1428610354223434,5.2224998474121085,7.28574931880109,5.227499961853027,-0.020105317786752175
2637,2011-03-07,5.237500190734863,5.237500190734863,5.212500095367432,5.2224998474121085,12792.0,0.0028722534726712823,2.333269756500731,0.21429155313353312,59.91190907914567,60.03331811097694,-0.09521017376422858,-0.11225064848132682,-0.2761197926916159,-0.6105956479507118,46.244662258111724,0.02500009536743164,0.047859555090303374,0.09912521839141863,-0.05513263276128111,0.2533830695441184,0.021996292815068763,0.1762541439677685,0.024214811828005445,82.75888150430633,25.705414739193138,0.07712892557634975,3,-0.0775003433227539,-0.1250002384185791,-0.4143751859664917,-0.5725002288818359,-0.07500028610229492,0,-0.008591899695497895,1.0,5.2224998474121085,8.000023841880559,5.210000038146973,-1.1428610354223434,5.2224998474121085,-0.008591899695497895
2638,2011-03-08,5.275000095367432,5.34250020980835,5.1875,5.237500190734863,20996.0,0.007159886065284615,-1.254543815174834,2.4999364231672496,53.09280428347123,59.0869746919628,-0.10757422028121955,-0.14020257092906796,-0.3056593790275386,-0.6350754721885679,46.1528692052407,0.1550002098083496,0.044811856917211124,0.1260001182556154,-0.035362598586923255,0.2873628350981541,0.04531875983434652,0.2066814766768843,-0.24749994277954013,66.66666666666652,14.28786798806074,0.08068135842126924,3,-0.06999993324279785,-0.15125012397766113,-0.35374999046325684,-0.5837500095367432,-0.12750005722045898,1,-0.0241706265242404,2.333269756500731,5.237500190734863,1.0,5.2224998474121085,8.000023841880559,5.210000038146973,-0.0241706265242404
2639,2011-03-09,5.372499942779541,5.375,5.272500038146973,5.272500038146973,21788.0,0.018483383061496994,-1.0500011920940324,2.6666709052299633,62.008712165381276,60.1044204272214,-0.1770549605625975,-0.22294567784327413,-0.3938212302311044,-0.7198141279316861,46.092405685343,0.10249996185302734,0.06426026347687674,0.20687496662139893,0.025521244329368642,0.3882286889134292,0.11619810547538378,0.29755182776741407,-0.3386997890472401,98.93614646805902,49.64153005430077,0.09067686114601498,3,-0.14750003814697266,-0.24749994277954102,-0.4512498378753662,-0.6812498569488525,-0.2350001335144043,2,-0.05444393153816529,-1.254543815174834,5.275000095367432,2.333269756500731,5.237500190734863,1.0,5.2224998474121085,-0.05444393153816529
2640,2011-03-10,5.242499828338623,5.46999979019165,5.177499771118164,5.372499942779541,99992.0,-0.024197322629222917,-1.2499981660125445,-1.3000023841880648,59.915593816973434,59.973830317627176,-0.02324026252399225,-0.08510115960712916,-0.2598309431536254,-0.57771913079252,45.529239685968,0.29250001907348633,0.07233229728892354,0.06912486553192121,-0.11141734113089896,0.24966707219474138,-0.02114623779948932,0.15939596886333174,-0.19505168075561397,28.346386921881017,-21.552046578486273,0.09027110333141024,3,0.04250001907348633,-0.06999993324279785,-0.22249984741210938,-0.4524998664855957,-0.10500001907348633,3,-0.036719054631760284,-1.0500011920940324,5.372499942779541,-1.254543815174834,5.275000095367432,2.333269756500731,5.237500190734863,-0.036719054631760284
2641,2011-03-11,5.107500076293945,5.315000057220459,5.0900001525878915,5.315000057220459,40292.0,-0.02575102650741712,1.1686739789364262,1.5961522943183069,55.686294162613926,59.640389656925144,0.11788574418244657,0.0571610228307744,-0.12216628074738978,-0.4323245889645202,44.581752792417326,0.22499990463256747,0.07026885277767647,-0.06862490177154523,-0.24298448597408395,0.10573468243099349,-0.15580469387281415,0.018554890329723683,-0.03469883015441777,4.605247472446719,-49.3322404739435,0.08717979210126914,3,0.1724998950958252,0.07249975204467773,-0.08750009536743164,-0.31750011444091797,-0.052500247955322266,4,-0.01762117498649074,-1.2499981660125445,5.242499828338623,-1.0500011920940324,5.372499942779541,-1.254543815174834,5.275000095367432,-0.01762117498649074
2642,2011-03-14,5.1599998474121085,5.179999828338623,5.03249979019165,5.179999828338623,27996.0,0.010278956501995395,13.750017881410486,0.09638545910805445,58.60805348964751,59.05932631434897,0.07044215289838007,0.007818662683854782,-0.17125554825058753,-0.4764138229499215,43.08795357950201,0.14750003814697266,0.0795995768514306,-0.017875123023987527,-0.19077059729189294,0.1550203512439179,-0.10432286015794023,0.06857261410996518,0.3099999427795419,29.142870221818995,-29.48444671693052,0.08644773713395258,3,0.0912499427795419,0.053750038146973544,-0.13999986648559481,-0.36999988555908114,-0.07499980926513583,0,-0.014534847186623567,1.1686739789364262,5.107500076293945,-1.2499981660125445,5.242499828338623,-1.0500011920940324,5.372499942779541,-0.014534847186623567
2643,2011-03-15,4.957499980926514,5.137499809265137,4.922500133514403,5.03000020980835,40968.0,-0.0392441613321276,-2.017540924361849,3.625014901175244,43.108510303883875,57.112506356772016,0.2577164583828342,0.20777939546742452,0.033258620654979865,-0.2651585225346098,41.29005523338272,0.23749971389770508,0.07186216905516751,-0.21199998855590785,-0.4100736455303222,-0.013926331581493478,-0.3110368170431155,-0.11296316006870022,0.5037498092651367,6.392670202666959,-54.568233706439116,0.09903682848720737,3,0.23874998092651367,0.23874998092651367,0.09062504768371582,-0.15875005722045898,0.15000009536743164,1,0.04135147241447745,13.750017881410486,5.1599998474121085,1.1686739789364262,5.107500076293945,-1.2499981660125445,5.242499828338623,0.04135147241447745
2644,2011-03-16,5.050000190734863,5.147500038146973,4.957499980926514,4.957499980926514,31456.0,0.01865864047690069,-3.1081000273214183,-1.275860934992502,48.67726843367269,55.536962776997484,0.15441199354859414,0.1053211230961022,-0.05425721888752655,-0.34827652731124026,38.94016144332711,0.19000005722045898,0.06635823492196558,-0.10974979400634766,-0.3113415076431405,0.09184191963044519,-0.21054565082474408,-0.008953937187951233,0.3896996131896975,23.287696287199978,-40.629475047149676,0.10079585681839665,3,0.14624977111816406,0.14624977111816406,-0.001875162124633789,-0.19625020027160645,0.09999990463256836,2,0.0193068997484378,-2.017540924361849,4.957499980926514,13.750017881410486,5.1599998474121085,1.1686739789364262,5.107500076293945,0.0193068997484378
2645,2011-03-17,5.014999866485597,5.050000190734863,5.0,5.050000190734863,23132.0,-0.006930757015312761,1.8571272870941813,-0.3783810255326292,42.699713372198445,53.74542878966535,0.17750968405051726,0.1296412780741596,-0.014737657575582652,-0.30404219199522764,36.46327647289813,0.05000019073486328,0.05063486137403661,-0.13375010490417427,-0.34195359658495494,0.0744533867766064,-0.2378518507445646,-0.029648359063783936,0.4040119506225581,23.566815528979955,-36.222594580172185,0.10410174584039014,3,0.18125009536743075,0.18125009536743075,0.051250100135802334,-0.16124987602233976,0.1725001335144034,3,0.0244267090809287,-3.1081000273214183,5.050000190734863,-2.017540924361849,4.957499980926514,13.750017881410486,5.1599998474121085,0.0244267090809287
2646,2011-03-18,5.112500190734863,5.135000228881836,5.059999942779541,5.077499866485597,9332.0,0.01944174014855804,-1.1428600622611562,-1.0,46.80306892894808,52.28889099519894,0.07014108173253497,0.03284021966875983,-0.10463891345143672,-0.39168771121630463,35.232987105122824,0.12000036239623935,0.03984141423956533,-0.03562479019165021,-0.2442031709900334,0.172953590606733,-0.13991398059084137,0.06866440020754094,0.2866511590295415,73.7865174365205,14.298836882378346,0.1042891903991914,3,0.08374977111816406,0.08374977111816406,-0.046250224113464355,-0.25875020027160645,0.029999732971191406,4,0.004889900752586662,1.8571272870941813,5.014999866485597,-3.1081000273214183,5.050000190734863,-2.017540924361849,4.957499980926514,0.004889900752586662
2647,2011-03-21,5.050000190734863,5.122499942779541,5.0,5.052499771118164,19292.0,-0.01222493841922312,-1.390243675508704,-0.0714159207640241,41.01267155269734,50.94665402511295,0.11538070460606953,0.10173777659687744,-0.0348676496403586,-0.31951646275489587,34.2900170261852,0.12249994277954102,0.02614491688283671,-0.09887480735778809,-0.30584208041309946,0.10809246569752329,-0.20235844388544333,0.004608829169867157,0.33008511037954147,56.666716116467164,0.13799288320329595,0.10348363652765556,3,0.14624977111816406,0.14624977111816406,0.02187478542327881,-0.19625020027160645,0.03749990463256836,0,0.0009900272108767094,-1.1428600622611562,5.112500190734863,1.8571272870941813,5.014999866485597,-3.1081000273214183,5.050000190734863,0.0009900272108767094
2648,2011-03-22,5.085000038146973,5.087500095367432,5.050000190734863,5.054999828338623,37948.0,0.006930662592116832,1.1428318415280445,-12.002098435711561,43.24325210933093,48.86160290777402,0.05654092067594707,0.0738726674366994,-0.06590816109084052,-0.3452618777865206,33.353935829160065,0.03749990463256836,0.015040940894944121,-0.06599996089935267,-0.2692071195571559,0.13720719775845058,-0.16760354022825386,0.03560361842954851,0.2767818562634323,67.10527306448091,12.923767283101498,0.10160357932890142,3,0.11124992370605469,0.11124992370605469,-0.013125061988830566,-0.23125004768371582,-0.010000228881835938,1,0.0,-1.390243675508704,5.050000190734863,-1.1428600622611562,5.112500190734863,1.8571272870941813,5.014999866485597,0.0
2649,2011-03-23,5.119999885559082,5.135000228881836,5.014999866485597,5.0974998474121085,14288.0,0.0068829591247876465,3.571379266498304,0.7499960263848345,45.67306942840976,47.27910019793361,-0.020163071042811787,0.04470923531725646,-0.09589617716627519,-0.3700312134622923,32.29744351765227,0.12000036239623935,0.0016436942251027986,-0.03325011730194127,-0.2338944410836108,0.16739420647972825,-0.1335722791927756,0.06707204458889304,0.22421073841548278,88.88865341414827,35.4342585534947,0.10032216189083457,3,-0.0012497901916503906,0.07625007629394531,-0.09749984741210938,-0.23874998092651367,0.007500171661376953,2,-0.0024413690516659203,1.1428318415280445,5.085000038146973,-1.390243675508704,5.050000190734863,-1.1428600622611562,5.112500190734863,-0.0024413690516659203
2650,2011-03-24,5.135000228881836,5.135000228881836,5.067500114440918,5.130000114440918,5928.0,0.002929754620710545,25.99942780850658,0.22222693171702596,45.803377606365544,46.18099835835046,-0.05812870312725149,0.036295330217644306,-0.10544585745236201,-0.37492929927822516,30.968637975158497,0.06750011444091797,-0.010388629851018294,-0.021249794960022328,-0.21873724751139978,0.17623765759135512,-0.1199935212357115,0.07749393131566684,0.19234197547432252,100.0,47.28228857743007,0.0987437262756888,3,-0.08375024795532227,0.061249732971191406,-0.09062528610229492,-0.22625017166137695,-0.06500005722045898,3,0.0029211033723481883,3.571379266498304,5.119999885559082,1.1428318415280445,5.085000038146973,-1.390243675508704,5.050000190734863,0.0029211033723481883
2651,2011-03-25,5.025000095367432,5.09499979019165,5.019999980926514,5.03249979019165,22676.0,-0.021421641404358316,-7.571444141689374,-1.4999046347510967,40.659338816714715,44.18669672802459,0.04351409316947574,0.14403212381474084,0.009483866607954639,-0.2549248945273934,29.385757596340778,0.11500024795532227,-0.041350342796714123,-0.12512493133544922,-0.3311682664672837,0.08091840379638526,-0.22814659890136646,-0.022103263769531978,0.28614842615505687,18.51855776430862,-29.14339024844436,0.10302166756591738,3,0.009999990463256836,0.1712498664855957,0.03624987602233887,-0.11625003814697266,0.07499980926513672,4,0.032338288865382925,25.99942780850658,5.135000228881836,3.571379266498304,5.119999885559082,1.1428318415280445,5.085000038146973,0.032338288865382925
2652,2011-03-28,5.0625,5.077499866485597,5.012499809265137,5.012499809265137,13556.0,0.007462667446939797,-1.599992370634608,-6.6669633774160735,40.659338816714715,43.91456656278357,-0.010360084329899877,0.10295015319411505,-0.022549057832305763,-0.2824202451398943,27.18166970781454,0.06500005722045987,-0.06305574470935671,-0.0820000171661377,-0.2913007942645409,0.12730075993226553,-0.18665040571533886,0.022650371383063472,0.2331025860021647,40.816342418509784,-4.2581570767338945,0.10465038854920142,3,-0.009999990463256836,0.13374996185302734,0.004374980926513672,-0.12875008583068848,-0.017499923706054688,0,0.0158024540653936,-7.571444141689374,5.025000095367432,25.99942780850658,5.135000228881836,3.571379266498304,5.119999885559082,0.0158024540653936
2653,2011-03-29,4.977499961853027,5.074999809265137,4.977499961853027,5.074999809265137,11912.0,-0.016790130991994556,1.0,-1.9499895096225373,32.444452733165804,42.11092037383836,0.08691537991547804,0.17735351177124592,0.06623701882401356,-0.18808777972409363,24.71615478307541,0.09749984741210938,-0.07540452113706486,-0.15450005531311017,-0.3726054862660426,0.06360537563982227,-0.26355277078957595,-0.045447339836644396,0.3031785260496269,0.0,-36.68082593990193,0.10905271547646604,3,0.0787501335144043,0.21875,0.09437501430511475,0.006249904632568359,0.0625,1,0.02209947450676686,-1.599992370634608,5.0625,-7.571444141689374,5.025000095367432,25.99942780850658,5.135000228881836,0.02209947450676686
2654,2011-03-30,5.037499904632568,5.107500076293945,4.997499942779541,5.042500019073486,9584.0,0.012054232695002165,-1.588237274063436,0.05128330529363433,40.28436661580402,41.84254851201676,0.027888581885266106,0.1083377377558481,0.010798379043542639,-0.23903017676044502,22.17861467891764,0.13000011444091797,-0.0942732216884119,-0.08525011539459193,-0.302886317566891,0.13238608677770713,-0.19406821648074146,0.023567985691557602,0.2288514490945559,38.09513717749211,0.3451870158994126,0.10881810108614957,3,0.01875019073486328,0.15875005722045898,0.04062509536743164,-0.04874992370605469,0.13000011444091797,2,0.007444149943920175,1.0,4.977499961853027,-1.599992370634608,5.0625,-7.571444141689374,5.025000095367432,0.007444149943920175
2655,2011-03-31,5.144999980926514,5.170000076293945,5.012499809265137,5.025000095367432,35384.0,0.021339965921405968,-1.1724106179790061,-23.99942780850658,51.82481175965567,42.40051993765094,-0.06619256779727767,-0.004513047800351444,-0.09071659313836733,-0.33879145799429367,20.362333316484825,0.1575002670288086,-0.08088054291495794,0.025499963760376332,-0.18856222498126485,0.2395621525020175,-0.08153113061044426,0.13253105813119692,0.10759732399210176,87.01294519224577,43.208600779784696,0.10703109437082074,3,-0.07124996185302734,0.05124998092651367,-0.06624996662139893,-0.12875008583068848,-0.009999752044677734,3,-0.003401345728071936,-1.588237274063436,5.037499904632568,1.0,4.977499961853027,-1.599992370634608,5.0625,-0.003401345728071936
2656,2011-04-01,5.117499828338623,5.130000114440918,5.102499961853027,5.102499961853027,4564.0,-0.005345024818238842,-2.666719649044728,0.12499900658830636,47.88030043802388,43.16358981379834,-0.04236362240648006,0.015512783499243454,-0.055896185176305124,-0.3020770620520814,18.447897852329803,0.04250001907348633,-0.07994299091557977,0.0032498121261594903,-0.20525424998571218,0.21175387423803116,-0.10100221892977679,0.10750184318209577,0.12189358972382358,72.72716013296937,25.950076855981386,0.10425203105593603,4,-0.04374980926513672,0.0787501335144043,-0.0387498140335083,-0.10124993324279785,0.027500152587890625,4,-0.009281809139340402,-1.1724106179790061,5.144999980926514,-1.588237274063436,5.037499904632568,1.0,4.977499961853027,-0.009281809139340402
2657,2011-04-04,5.192500114440918,5.195000171661377,5.105000019073486,5.119999885559082,20844.0,0.014655649949800509,1.3225742939764966,4.833391613949201,63.428557104017386,45.40640147987461,-0.10619176162488486,-0.06643796095789334,-0.12013594028551289,-0.36825154620103184,16.53920976820718,0.09000015258789062,-0.0671740080699692,0.0805001020431515,-0.12332255338687848,0.2843227574731815,-0.021411225671863043,0.18241142975816604,0.03421757223960675,98.8505495131881,45.025029352248154,0.10191132771501496,4,-0.10625004768371582,0.003749847412109375,-0.11375010013580322,-0.17625021934509277,-0.06750011444091797,0,-0.01781419504471382,-2.666719649044728,5.117499828338623,-1.1724106179790061,5.144999980926514,-1.588237274063436,5.037499904632568,-0.01781419504471382
2658,2011-04-05,5.147500038146973,5.147500038146973,5.0349998474121085,5.125,9780.0,-0.008666360193001266,9.000000000000078,0.3103443739970009,55.891220217172354,46.5417515675149,-0.057433464029581494,-0.033180827482074626,-0.06628826580938085,-0.3143981459902472,13.671218437875812,0.15750026702880948,-0.066525023204977,0.04187502861022985,-0.14797858101494832,0.231728638235408,-0.053051776202359235,0.13680183342281893,0.06704894640690728,75.94932735859079,17.50663569803372,0.0949268048125891,4,-0.06124997138977051,0.04874992370605469,-0.06875002384185791,-0.13125014305114746,-0.06500005722045898,1,-0.019912571363462472,1.3225742939764966,5.192500114440918,-2.666719649044728,5.117499828338623,-1.1724106179790061,5.144999980926514,-0.019912571363462472
2659,2011-04-06,5.079999923706055,5.125,5.047500133514403,5.112500190734863,18400.0,-0.013113183864145617,1.6956528950293046,-1.4444538634340693,53.77906831681681,47.4279394242317,0.004242057323253334,0.011892064784902345,0.008651556792798054,-0.23734939001688726,10.486893330605412,0.09999990463256925,-0.05536958028247163,-0.011000084877013983,-0.15343564307731583,0.13143547332328787,-0.08221786397716446,0.0602176942231365,0.12286710680624591,36.98629063232401,-24.799385861938468,0.0712177791001509,4,0.006250143051147461,0.11625003814697266,0.0025000572204589844,-0.059999942779541016,0.027500152587890625,2,-0.007874008357040663,9.000000000000078,5.147500038146973,1.3225742939764966,5.192500114440918,-2.666719649044728,5.117499828338623,-0.007874008357040663
2660,2011-04-07,5.050000190734863,5.099999904632568,5.037499904632568,5.074999809265137,10060.0,-0.00590545933498865,-1.4999904632932155,0.7692127116405998,46.05678480187053,48.02765564480457,0.02337464771928488,0.028175331724982655,0.0457345957781099,-0.1974793501751373,8.373856310355885,0.0625,-0.049606580625544794,-0.03137483596801793,-0.15555081745180122,0.09280114551576535,-0.09346282670991002,0.03071315477387415,0.141652163897521,9.375195577344824,-48.79014041853354,0.062087990741891724,4,0.03624987602233887,0.14624977111816406,0.06062483787536621,-0.03000020980834961,0.029999732971191406,3,0.023267291861532646,1.6956528950293046,5.079999923706055,9.000000000000078,5.147500038146973,1.3225742939764966,5.192500114440918,0.023267291861532646
2661,2011-04-08,5.017499923706055,5.0625,5.002500057220459,5.0625,26576.0,-0.006435696198276664,1.666659602424448,1.8000305180437934,47.868837081321765,48.828711007538686,0.06112732328071946,0.05648322391446925,0.0817821696214267,-0.15627533519057213,7.024519074478178,0.059999942779541016,-0.05032061858187831,-0.05937509536743146,-0.18606241246318156,0.06731222172831863,-0.12271875391530607,0.003968563180443141,0.16338634208161018,7.792133801665585,-48.47407176004778,0.063343658547875,4,0.06875014305114746,0.17875003814697266,0.0931251049041748,0.0025000572204589844,0.05749988555908203,4,0.023418098049315494,-1.4999904632932155,5.050000190734863,1.6956528950293046,5.079999923706055,9.000000000000078,5.147500038146973,0.023418098049315494
2662,2011-04-11,5.085000038146973,5.117499828338623,4.987500190734863,5.065000057220459,33008.0,0.013452937811120114,2.058830789253718,-0.44444326707074133,50.0,50.77932737052027,-0.003179920936209335,-0.017838363582731276,0.017961502549830755,-0.21479042356216826,6.396676524672196,0.12999963760375977,-0.05111325523863197,0.011875009536742809,-0.10874705597148981,0.13249707504497543,-0.0484360232173735,0.07218604229085912,0.08555078234976143,60.93746274706149,5.792724059588124,0.06031103275411628,4,0.006250143051147461,0.11124992370605469,0.04374992847442627,-0.06500005722045898,0.007500171661376953,0,0.011799398688186802,1.666659602424448,5.017499923706055,-1.4999904632932155,5.050000190734863,1.6956528950293046,5.079999923706055,0.011799398688186802
2663,2011-04-12,5.162499904632568,5.167500019073486,5.014999866485597,5.125,95644.0,0.015240878250580625,5.4210410078803015,1.874997019764919,52.53731139334776,52.140765679136244,-0.057750953848854536,-0.08347236482793363,-0.05834807809040932,-0.2844798579821912,6.913470778234624,0.15250015258788974,-0.033639338355066606,0.07912487983703631,-0.03478040042656794,0.19303016010064056,0.02217223970523463,0.136077519968838,-0.23999977111816495,97.22215599477599,44.43129857021829,0.056952640131802054,4,-0.07124972343444824,0.033750057220458984,-0.026250004768371582,-0.1424999237060547,0.0,1,-0.007263904179236502,2.058830789253718,5.085000038146973,1.666659602424448,5.017499923706055,-1.4999904632932155,5.050000190734863,-0.007263904179236502
2664,2011-04-13,5.147500038146973,5.175000190734863,5.099999904632568,5.162499904632568,34256.0,-0.0029055431985840485,2.7499731782040127,-0.39999745686202204,50.746256759695875,52.02092623469626,-0.02850416827732083,-0.0640788907356411,-0.03763318645842517,-0.2596017587127326,7.400741403677405,0.07500028610229492,-0.01823993205579466,0.059250020980835316,-0.05696329279412282,0.17546333475579345,0.0011433640933562472,0.11735667786831439,-0.22009990692138715,85.333251953125,36.92305856551391,0.05810665688747924,4,-0.05624985694885254,0.04874992370605469,0.016875028610229492,-0.12750005722045898,-0.0475001335144043,2,-0.012627500094950617,5.4210410078803015,5.162499904632568,2.058830789253718,5.085000038146973,1.666659602424448,5.017499923706055,-0.012627500094950617
2665,2011-04-14,5.137499809265137,5.175000190734863,5.072500228881836,5.175000190734863,18656.0,-0.001942735076780222,4.466609022938813,2.500047684140255,57.62709234339226,53.10390311307053,-0.021992464535896872,-0.046831811375154686,-0.020143209026606712,-0.23796469241403617,7.7959471221616585,0.10249996185302734,0.01619833130814463,0.04312479496002197,-0.0696963803258166,0.15594597024586054,-0.013285792682896869,0.09953538260294081,-0.20019567565918006,79.99979654947916,26.659771331156207,0.05641058764291922,4,-0.0462496280670166,0.058750152587890625,0.03750014305114746,-0.11624979972839355,-0.05499982833862305,3,-0.005839364298775962,2.7499731782040127,5.147500038146973,5.4210410078803015,5.162499904632568,2.058830789253718,5.085000038146973,-0.005839364298775962
2666,2011-04-15,5.137499809265137,5.190000057220459,5.007500171661377,5.190000057220459,44396.0,0.0,5.952343757095758,1.3999923706830781,55.35712339442292,52.207077145337806,-0.02107319025260601,-0.047287318176860715,-0.017334729325647835,-0.2278064288748629,7.258877503659904,0.18249988555908203,0.0362386383516764,0.04187481403350812,-0.07233727901186349,0.15608690707887973,-0.015231232489177238,0.09898086055619348,-0.19068783337402362,74.07393453315846,18.35869134466897,0.05710604652268568,4,-0.048749685287475586,-0.018749713897705078,0.09125006198883057,-0.06874990463256836,0.022500038146971768,4,-0.011192192251839095,4.466609022938813,5.137499809265137,2.7499731782040127,5.147500038146973,5.4210410078803015,5.162499904632568,-0.011192192251839095
2667,2011-04-18,5.054999828338623,5.082499980926514,4.949999809265137,5.067500114440918,49832.0,-0.016058391044167175,5.235299397502496,0.23809956312840028,55.55554036362641,52.1697793838327,0.0445568551996498,0.03753064354440383,0.06844309134461479,-0.13632314955741176,7.371775370580118,0.1875,0.031667666370609915,-0.04087514877319354,-0.15468796094668225,0.07293766340029517,-0.09778155485993789,0.016031257313550817,0.13500022888183594,43.7499627471355,-18.22748137166417,0.056906406086744424,4,0.015000104904174805,0.003750324249267578,0.17500007152557373,0.013750076293945312,0.052500247955322266,0,0.003956475095091561,5.952343757095758,5.137499809265137,4.466609022938813,5.137499809265137,2.7499731782040127,5.147500038146973,0.003956475095091561
2668,2011-04-19,5.085000038146973,5.09250020980835,4.8474998474121085,4.9099998474121085,72164.0,0.005934759807540768,1.5789439341464733,-13.99969483120358,53.558057250378795,52.14522259867292,0.005317917625495383,0.007937387732406265,0.039960844930385875,-0.15747359123960436,7.810356175819341,0.24500036239624112,0.03457507801928639,-0.010874938964843928,-0.12468775113833264,0.10293787320864478,-0.06778134505158828,0.04603146712190043,0.10500001907348633,69.34307890431946,4.165209178641973,0.056906406086744424,4,-0.06625008583068848,-0.06375002861022949,0.14749979972839355,-0.016250133514404297,0.04250001907348633,1,0.001474960001005332,5.235299397502496,5.054999828338623,5.952343757095758,5.137499809265137,4.466609022938813,5.137499809265137,0.001474960001005332
2669,2011-04-20,5.107500076293945,5.167500019073486,5.074999809265137,5.132500171661377,16764.0,0.004424786229730637,-1.0555458422739674,-0.1428575321115409,46.78112923043927,52.22570531295834,-0.01438357967468562,-0.016387305377315364,0.0199968741579859,-0.17010481956072354,7.5974940986696025,0.09250020980834961,0.014545305170274858,0.012250089645386097,-0.10114141795670051,0.1256415972474727,-0.044445664155657205,0.0689458434464294,0.06879997253417969,75.91242908356833,12.939021014665926,0.0566957538010433,4,-0.08875012397766113,-0.08625006675720215,0.08874988555908203,-0.03875017166137695,0.1100001335144043,2,0.01076844395830756,1.5789439341464733,5.085000038146973,5.235299397502496,5.054999828338623,5.952343757095758,5.137499809265137,0.01076844395830756
2670,2011-04-21,5.150000095367432,5.182499885559082,5.052499771118164,5.119999885559082,33648.0,0.008321100036933204,1.736850558904577,-1.2000038146827137,52.71968397111049,52.76468830071264,-0.04604946512530628,-0.06082445523340674,-0.020952240947078593,-0.20206936049436575,7.4415977573866865,0.13000011444091797,0.006441118137380464,0.05400011539459193,-0.060689400787321546,0.1686896315765054,-0.003344642696364808,0.11134487348554867,-0.30250024795532315,88.32118617521148,25.48350523178935,0.05734475809095684,4,-0.13125014305114746,-0.12875008583068848,0.0462498664855957,-0.08125019073486328,0.03249979019165039,3,-0.00970877472018683,-1.0555458422739674,5.107500076293945,1.5789439341464733,5.085000038146973,5.235299397502496,5.054999828338623,-0.00970877472018683
2671,2011-04-26,5.1875,5.1875,5.125,5.147500038146973,11968.0,0.0072815347452712675,2.125002980235081,1.3333227370261465,49.553561545155596,52.71508402795215,-0.06358560212055675,-0.0901480064211686,-0.05530517547131719,-0.2301458144375612,7.742012806626038,0.0625,0.006197145532448545,0.08337502479553205,-0.033145552497568787,0.19989560208863288,0.025114736148981187,0.1416353134420829,-0.3333001518249521,100.0,39.99438938002774,0.05826028864655055,4,-0.16875004768371582,-0.16624999046325684,0.008749961853027344,-0.11875009536743164,0.07000017166137695,1,-0.020240967532238363,1.736850558904577,5.150000095367432,-1.0555458422739674,5.107500076293945,1.5789439341464733,5.085000038146973,-0.020240967532238363
2672,2011-04-27,5.142499923706055,5.164999961853027,5.110000133514403,5.114999771118164,608348.0,-0.008674713502447307,-1.9333689377176673,0.6875044703526214,49.553561545155596,52.38355626704191,-0.010696241280704122,-0.04094658943959484,-0.009953406839105838,-0.1779241043457631,8.182548514161683,0.07749986648559659,0.015593790075440594,0.03437495231628418,-0.08162047604416323,0.15037038067673159,-0.023622761863939523,0.09237266649650788,-0.27496806945800856,86.76468938280473,27.58715095147616,0.05799771418022362,4,-0.12374997138977051,-0.12124991416931152,0.053750038146972656,-0.07375001907348633,0.019999980926513672,2,0.003402999312723809,2.125002980235081,5.1875,1.736850558904577,5.150000095367432,-1.0555458422739674,5.107500076293945,0.003402999312723809
2673,2011-04-28,5.087500095367432,5.182499885559082,5.050000190734863,5.147500038146973,37336.0,-0.010695153943529156,1.0384625259968676,-2.1818039950062422,50.684947016654895,52.37674407337069,0.03637084335440566,0.023944350715587426,0.04476626216135404,-0.11539029269270085,9.037310784371472,0.13249969482421875,0.025175275184352586,-0.026124882698058904,-0.12524570538515523,0.07299593998903742,-0.07568529404160707,0.023435528645489256,-0.2071695152893076,27.272695746259856,-33.27797407017795,0.049560411343547946,4,-0.06875014305114746,-0.06625008583068848,0.1087498664855957,-0.01875019073486328,0.0625,3,0.003931200108423738,-1.9333689377176673,5.142499923706055,2.125002980235081,5.1875,1.736850558904577,5.150000095367432,0.003931200108423738
2674,2011-04-29,5.074999809265137,5.09499979019165,5.067500114440918,5.09499979019165,788.0,-0.0024570586472670852,1.7499701976491906,0.3333333333333333,52.35845152281798,51.79133953775133,0.041913062016487146,0.04152720357869555,0.05296681138763848,-0.09499296388786505,9.76287538015469,0.027499675750732422,0.028028010570504414,-0.04050016403198242,-0.1348623083100744,0.05386198024610955,-0.08768123617102841,0.006680908107063566,-0.1823824523901374,18.18156597007886,-46.82482563874392,0.04718107213904617,4,-0.05624985694885254,-0.053749799728393555,0.12125015258789062,-0.006249904632568359,0.06000041961669922,4,0.010344876833192407,1.0384625259968676,5.087500095367432,-1.9333689377176673,5.142499923706055,2.125002980235081,5.1875,0.010344876833192407
2675,2011-05-02,5.127500057220459,5.137499809265137,5.074999809265137,5.077499866485597,11884.0,0.010344876833192407,-1.2727146622277707,-2.5000119209402794,60.0,52.30721471614878,-0.01358324451971793,-0.01301879689808505,-0.0029893960181173185,-0.14048808110232613,9.764297096486022,0.0625,0.023628152262382685,0.012875080108642578,-0.08065617781663725,0.10640633803392241,-0.03389054885399734,0.059640709071282494,-0.22308739462045946,56.36361744775591,-15.224006855247673,0.04676562896263973,5,-0.1100001335144043,-0.10625004768371582,0.029999971389770508,-0.058750152587890625,0.0475001335144043,0,0.017552443019703823,1.7499701976491906,5.074999809265137,1.0384625259968676,5.087500095367432,-1.9333689377176673,5.142499923706055,0.017552443019703823
2676,2011-05-03,5.070000171661377,5.125,5.070000171661377,5.070000171661377,4388.0,-0.011214019486574522,0.0,0.0,48.611124601863374,51.535612964841775,0.037252383214697815,0.04294171958849802,0.053861297624414384,-0.077164423198961,9.782752536396886,0.05749988555908203,0.020382215043234453,-0.042249822616577504,-0.13786280853909716,0.05336316330594215,-0.09005631557783733,0.005556670344682324,-0.15426401556537783,15.094359993090345,-55.45110928505081,0.04780649296125966,5,-0.052500247955322266,-0.04875016212463379,0.053749799728393555,-0.0012502670288085938,0.017499923706054688,1,0.022189291930702293,-1.2727146622277707,5.127500057220459,1.7499701976491906,5.074999809265137,1.0384625259968676,5.087500095367432,0.022189291930702293
2677,2011-05-04,5.099999904632568,5.105000019073486,5.070000171661377,5.070000171661377,4500.0,0.005917106894566704,-1.3333439298089456,100.0,43.65482626678853,50.43525396666508,0.015988564358874413,0.005962485900025349,0.02644900514188553,-0.10310270634537844,9.226735635208891,0.034999847412109375,0.011930521650043602,-0.0076250791549679064,-0.09553163610490412,0.0802814777949683,-0.051578357629936455,0.03632819932000064,-0.1733931947804095,37.735720043761155,-28.219384748855155,0.043953278474968174,5,0.01875019073486328,-0.0787498950958252,0.01562511920928955,-0.03125,-0.02500009536743164,2,0.030882405877251884,0.0,5.070000171661377,-1.2727146622277707,5.127500057220459,1.7499701976491906,5.074999809265137,0.030882405877251884
2678,2011-05-05,5.045000076293945,5.139999866485597,5.045000076293945,5.050000190734863,13356.0,-0.010784280268057334,-36.999046347511324,-0.16667196490447278,40.37559526261402,49.72352797024005,0.07232326602901384,0.05574776262148173,0.0832087286341201,-0.04332207006471833,9.265007115773878,0.09499979019165128,0.0038667512347085875,-0.0574999094009403,-0.14754372336150468,0.03254390455962408,-0.10252181638122249,-0.012478002420658107,-0.10795763483587262,0.0,-60.88061891978351,0.04502190698028202,5,0.07124996185302734,-0.02375006675720215,0.07937490940093994,0.023749828338623047,0.052499771118163174,3,0.023290352143054527,-1.3333439298089456,5.099999904632568,0.0,5.070000171661377,-1.2727146622277707,5.127500057220459,0.023290352143054527
2679,2011-05-06,5.039999961853027,5.039999961853027,5.0,5.0275001525878915,12560.0,-0.0009911029465416998,5.4000915541313805,-2.4999046347509193,40.75831097547747,48.39448652628083,0.07458496801546843,0.060710172357590686,0.08889919601571705,-0.03404061638027844,9.472870754736238,0.04500007629394531,0.0014244629517250473,-0.06050002574920654,-0.15434476919956364,0.03334471770115055,-0.10742239747438553,-0.013577654024027552,-0.09293921805327798,28.57142857142839,-28.655987203484777,0.04692237172517872,5,0.053750038146972656,-0.01874995231628418,0.08625006675720215,0.028749942779541016,-0.05000019073486328,4,0.02182542348154337,-36.999046347511324,5.045000076293945,-1.3333439298089456,5.099999904632568,0.0,5.070000171661377,0.02182542348154337
2680,2011-05-09,5.167500019073486,5.179999828338623,5.005000114440918,5.122499942779541,18524.0,0.025297630592358455,4.000013623978202,3.6000610360878427,52.290091618224636,48.6985454232885,-0.05606779944739948,-0.06064504899990286,-0.036414712877446576,-0.15651438152832142,9.674476185392447,0.17499971389770508,0.0018793376604486767,0.06112504005432129,-0.0341097773830068,0.15635985749164938,0.013507631335657244,0.10874244877298533,-0.21082170502572684,93.05565489672492,36.39115461740144,0.04761740871866382,5,-0.07625007629394531,-0.14625000953674316,-0.041249990463256836,-0.09875011444091797,-0.13999986648559481,0,-0.0062892675513676055,5.4000915541313805,5.039999961853027,-36.999046347511324,5.045000076293945,-1.3333439298089456,5.099999904632568,-0.0062892675513676055
2681,2011-05-10,5.135000228881836,5.197500228881836,5.077499866485597,5.125,11028.0,-0.0062892675513676055,-1.2857103931844616,0.22222693171703473,56.61160314223856,49.482772267408826,-0.03553516504564769,-0.01991197974918002,-0.004398607775639718,-0.11912625604889904,10.334804216440682,0.12000036239623935,0.005410657723888157,0.02275023460388148,-0.06347010496191796,0.10897057416968092,-0.020359935179018684,0.06586040438678165,-0.16908904739598718,68.3544670536085,9.640946582306327,0.04311016978289981,5,-0.03625011444091797,-0.11250019073486328,-2.384185791015625e-07,-0.06625032424926758,-0.19000005722045898,1,0.007789670899729817,4.000013623978202,5.167500019073486,5.4000915541313805,5.039999961853027,-36.999046347511324,5.045000076293945,0.007789670899729817
2682,2011-05-11,5.144999980926514,5.177499771118164,5.135000228881836,5.135000228881836,8880.0,0.001947371294831468,-7.500119212245482,0.9999523173755483,55.12820408319633,49.97646749702454,-0.05044815167048444,-0.026547305748957584,-0.015662367205832695,-0.12712373777562558,10.473688783380886,0.042499542236328125,0.0016257901679690434,0.02974998950958252,-0.056653287590989976,0.11615326661015501,-0.013451649040703728,0.07295162805986877,-0.16519345659690554,73.41762677817802,15.38571979385766,0.04320163855028632,5,-0.0462498664855957,-0.12249994277954102,-0.009999990463256836,-0.07625007629394531,-0.19000005722045898,2,-0.011175876729299317,-1.2857103931844616,5.135000228881836,4.000013623978202,5.167500019073486,5.4000915541313805,5.039999961853027,-0.011175876729299317
2683,2011-05-12,5.125,5.247499942779541,5.099999904632568,5.099999904632568,120620.0,-0.0038872655006136903,-10.799958038490148,2.500071527347289,51.50214065275583,49.881321844795416,-0.027456781416453246,-0.010014203692868762,0.0011226602362857108,-0.10797179328729456,10.383261072854582,0.14750003814697266,-0.0036568132232179806,0.011625003814697443,-0.07204533441346772,0.09529534204286261,-0.03021016529938514,0.053460172928780025,-0.13213185339725797,50.505062181506425,-5.0475840280235005,0.041835169114082506,5,-0.0012500286102294922,-0.0775001049041748,0.016250014305114746,-0.05625009536743164,-0.17500019073486328,3,-0.009756134777534342,-7.500119212245482,5.144999980926514,-1.2857103931844616,5.135000228881836,4.000013623978202,5.167500019073486,-0.009756134777534342
2684,2011-05-13,5.082499980926514,5.1875,5.074999809265137,5.164999961853027,16832.0,-0.008292686648485148,-1.3076885456759573,-3.299986648610502,44.20599382771634,48.12643227009723,0.01812506435194816,0.02884541168186594,0.040008779808993644,-0.06449982446178204,10.111887710108833,0.11250019073486328,-0.007193299616616855,-0.027625012397765936,-0.11076211391046975,0.05551208911493788,-0.0691935631541174,0.013943538358585528,-0.06926129062962794,31.958730452120598,-18.64550118219035,0.04156855075635185,5,0.041249990463256836,-0.03500008583068848,0.058750033378601074,-0.013750076293945312,-0.16499996185302734,4,0.002951277234015892,-10.799958038490148,5.125,-7.500119212245482,5.144999980926514,-1.2857103931844616,5.135000228881836,0.002951277234015892
2685,2011-05-16,5.107500076293945,5.1875,5.074999809265137,5.1875,23792.0,0.004918857936301313,1.8125074505877024,0.9696962691096148,42.98245907563813,47.501024989405536,-0.011186786492880962,0.0015626951789791121,0.012013745319009672,-0.08809330443193986,10.165079614902433,0.11250019073486328,-0.006969088635863763,-0.00112493038177508,-0.08325890856810858,0.08100904780455842,-0.042191919474942274,0.039942058711392114,-0.07552048579844683,18.840719926802095,-24.46126935071392,0.04106698909316688,5,0.016249895095825195,-0.06000018119812012,0.033749938011169434,-0.03875017166137695,-0.11500024795532227,0,-0.023005443645737644,-1.3076885456759573,5.082499980926514,-10.799958038490148,5.125,-7.500119212245482,5.144999980926514,-0.023005443645737644
2686,2011-05-17,5.079999923706055,5.177499771118164,5.0625,5.122499942779541,28356.0,-0.005384268659246905,-1.9677411415808872,0.5312507450587702,44.3438890595818,47.57758752193812,0.01998236003529552,0.025860089139043474,0.035734687586909786,-0.05681733806770861,10.912094299705327,0.11499977111816406,-0.007450731826070367,-0.025750088691711248,-0.10765347668006875,0.05615329929664625,-0.06670178268588955,0.015201605302467058,-0.030778705027833198,9.459421145285884,-27.173933230512066,0.04095169399417857,5,0.04375004768371582,-0.03250002861022949,0.06125009059906006,0.04500007629394531,-0.08249998092651367,1,-0.010334600769021818,1.8125074505877024,5.107500076293945,-1.3076885456759573,5.082499980926514,-10.799958038490148,5.125,-0.010334600769021818
2687,2011-05-18,5.074999809265137,5.15500020980835,5.074999809265137,5.15500020980835,9292.0,-0.0009842745110260065,1.0,1.8823615209415565,48.75619057921711,48.50876477933846,0.023538610433572416,0.03418822506109542,0.0363359909266725,-0.047992233679337915,11.367609999837976,0.08000040054321289,-0.017524152057866615,-0.03175020217895508,-0.1115047960775577,0.04800439171964754,-0.07162749912825639,0.008127094770346233,-0.012499809265136719,6.7566557466627835,-29.77767107749322,0.039877296949301234,5,0.04875016212463379,-0.027499914169311523,0.06625020503997803,0.05000019073486328,-0.16249990463256836,2,-0.025615693101392223,-1.9677411415808872,5.079999923706055,1.8125074505877024,5.107500076293945,-1.3076885456759573,5.082499980926514,-0.025615693101392223
2688,2011-05-19,5.09250020980835,5.0974998474121085,5.054999828338623,5.074999809265137,6396.0,0.003448354916440355,2.09094692306372,-0.21875391153522916,51.72417681021888,49.72719431653195,0.015069390577915343,0.01821228178510559,0.013340522542951483,-0.061926228487080515,10.83620641528655,0.04250001907348544,-0.01533304853146511,-0.01462481021881068,-0.09401851314709564,0.06476889270947428,-0.054321661682952715,0.025072041245331356,0.1549997329711914,28.302138027084318,-10.117727583796515,0.03969685146414234,5,0.03374981880187988,-0.045000314712524414,0.05124986171722412,0.06874966621398926,-0.2350001335144043,3,-0.02700054598671675,1.0,5.074999809265137,-1.9677411415808872,5.079999923706055,1.8125074505877024,5.107500076293945,-0.02700054598671675
2689,2011-05-20,5.162499904632568,5.162499904632568,5.065000057220459,5.119999885559082,26732.0,0.013745643974524935,3.5882260543706312,2.428516934143484,53.33332122317449,49.84310871708194,-0.03992482656617646,-0.050020260320664534,-0.06459732633521487,-0.12787634712443197,11.321037316374778,0.09749984741210938,-0.010461817011356622,0.05262489318847674,-0.030543861608974154,0.13579364798592763,0.011040515789750849,0.09420927058720263,0.08115003585815472,81.13202794082189,43.12376928448268,0.041584377398725565,5,-0.011250019073486328,-0.11500000953674316,-0.01874983310699463,-0.0012500286102294922,-0.3874998092651367,4,-0.041162246836410565,2.09094692306372,5.09250020980835,1.0,5.074999809265137,-1.9677411415808872,5.079999923706055,-0.041162246836410565
2690,2011-05-23,5.099999904632568,5.162499904632568,5.074999809265137,5.162499904632568,6072.0,-0.012106537753911795,1.8000030517578125,-1.470587575312188,52.830164913764406,49.42294891391814,0.013402802673190273,0.00900339619392554,-0.0067344699579283684,-0.06364498688158982,11.63589280120708,0.08750009536743164,8.667542843721066e-05,-0.007375097274779918,-0.08844484353026338,0.07369464898070355,-0.04790997040252165,0.033159775852961815,0.13987703361511272,36.73477331734793,-3.99960090097872,0.04053487312774179,5,0.05124998092651367,-0.052500009536743164,0.04375016689300537,0.07249999046325684,-0.2999997138977051,0,-0.0357842919552428,3.5882260543706312,5.162499904632568,2.09094692306372,5.09250020980835,1.0,5.074999809265137,-0.0357842919552428
2691,2011-05-24,5.082499980926514,5.164999961853027,5.082499980926514,5.139999866485597,17184.0,-0.0034313576535871526,-1.869570265204916,0.9199981689453267,48.30918586608383,48.66528022312787,0.025336837177476923,0.019219019245580782,0.010181462981609712,-0.04441805706700741,12.030865213678531,0.08249998092651367,0.011136512919444286,-0.019625020027160822,-0.09197787469653651,0.052727834642214866,-0.055801447361848666,0.016551407307527022,0.1536794151229861,25.00010837194987,-15.447940252699908,0.03617642733468789,5,0.06874990463256836,-0.03500008583068848,0.06125009059906006,0.08999991416931152,-0.28749990463256836,1,-0.017707851042920053,1.8000030517578125,5.099999904632568,3.5882260543706312,5.162499904632568,2.09094692306372,5.09250020980835,-0.017707851042920053
2692,2011-05-25,5.1599998474121085,5.1599998474121085,5.137499809265137,5.139999866485597,8728.0,0.015248375165063388,1.250005960470273,-0.34782644751460057,60.6481277075963,49.68150100699903,-0.05566534464334261,-0.059977661075837574,-0.06870636315439338,-0.1196828078086618,12.30837574354676,0.07749986648559481,0.006839493806484853,0.05699985027313126,-0.017791079514937636,0.13179078006120015,0.01960438537909681,0.0943953151671657,0.07255595728317399,95.45444693459022,47.82908807352954,0.0373954648940343,5,-0.03874993324279696,-0.11249995231628329,-0.0562497377395621,0.012500047683716708,-0.19499969482421697,2,-0.031492230511221075,-1.869570265204916,5.082499980926514,1.8000030517578125,5.099999904632568,3.5882260543706312,5.162499904632568,-0.031492230511221075
2693,2011-05-26,5.107500076293945,5.162499904632568,5.085000038146973,5.085000038146973,8936.0,-0.010174374548575504,-5.888865341414826,1.1250029802351809,55.7446943208049,50.96357883956443,-0.00660341054124558,-0.006221706689913731,-0.011705045616857035,-0.06479141419171341,11.785373519311594,0.0774998664855957,0.00018794229157936826,0.003500080108642223,-0.07095230509057338,0.07795246530785782,-0.033726112490965576,0.04072627270825002,0.12150460887420422,42.50005960470162,-7.224209837795733,0.03722619259960773,5,0.013749837875366211,-0.06000018119812012,-0.043125033378601074,0.07249975204467773,-0.252500057220459,3,-0.038179181350668,1.250005960470273,5.1599998474121085,-1.869570265204916,5.082499980926514,1.8000030517578125,5.099999904632568,-0.038179181350668
2694,2011-05-27,5.127500057220459,5.175000190734863,5.127500057220459,5.162499904632568,10912.0,0.0039158062903106305,-1.7143051771117166,-1.5555461365659307,45.833333333333314,51.280342645975004,-0.02184620784558522,-0.023280433908461795,-0.02986028092809523,-0.08134108425782216,11.28930946178886,0.06750011444091797,-0.005941266718007654,0.020875048637390314,-0.05297177307988932,0.09472187035466995,-0.016048362221249057,0.057798459496029686,0.09802453081109963,52.50004768353392,7.915822765793067,0.03692341085863966,5,-0.01125025749206543,-0.0037500858306884766,-0.10750007629394531,0.0312497615814209,-0.30250024795532227,4,-0.052657236063079926,-5.888865341414826,5.107500076293945,1.250005960470273,5.1599998474121085,-1.869570265204916,5.082499980926514,-0.052657236063079926
2695,2011-05-30,5.21750020980835,5.21750020980835,5.099999904632568,5.099999904632568,20900.0,0.017552443019703823,1.0,-3.35716621253406,57.67441819202838,52.761512549580175,-0.10571945349321332,-0.11193105056116437,-0.11580350591444422,-0.1674123888221848,11.462504066767938,0.11750030517578125,-0.005936056347242591,0.10637519359588588,0.017693660079808993,0.19505672711196276,0.062034426837847434,0.15071596035392432,0.004613883029350063,100.0,56.009175536638494,0.04434076675803823,5,-0.08125019073486328,-0.0937502384185791,-0.19750022888183594,-0.05875039100646973,-0.4650001525878906,0,-0.08481075163333285,-1.7143051771117166,5.127500057220459,-5.888865341414826,5.107500076293945,1.250005960470273,5.1599998474121085,-0.08481075163333285
2696,2011-05-31,5.182499885559082,5.349999904632568,5.150000095367432,5.150000095367432,47028.0,-0.006708255456026713,-11.307760024648973,0.27659324069865593,53.33332203053621,53.270082710837855,-0.061072947808959555,-0.0717489984511781,-0.08021252359089459,-0.12772873844835608,12.046631680290027,0.19999980926513672,0.002082004115374403,0.0657498836517334,-0.026161146773482358,0.15766091407694915,0.01979436843912552,0.11170539886434128,-0.12750005722045898,36.79241378689867,-3.3325232380210252,0.04595551521260767,5,0.019999980926513672,-0.0074999332427978516,-0.16249990463256836,-0.02375006675720215,-0.3599996566772461,1,-0.07380602089158661,1.0,5.21750020980835,-1.7143051771117166,5.127500057220459,-5.888865341414826,5.107500076293945,-0.07380602089158661
2697,2011-06-01,5.257500171661377,5.287499904632568,5.175000190734863,5.269999980926514,18656.0,0.014471835553973023,3.7368642961832674,-0.38461199876755137,60.72874525190487,54.27059031546963,-0.12009208951830086,-0.14160491895598604,-0.151723593583033,-0.19744228062679525,12.662326275879032,0.11249971389770508,0.011545251494893272,0.13287515640258807,0.021978328094246713,0.24377198471092942,0.07742674224841739,0.18832357055675875,-0.19660034179687536,65.09442280182458,25.19679876037754,0.055448414154170546,6,-0.05000019073486328,-0.08250021934509277,-0.23750019073486328,-0.09875035285949707,-0.4025001525878906,2,-0.08796958255186915,-11.307760024648973,5.182499885559082,1.0,5.21750020980835,-1.7143051771117166,5.127500057220459,-0.08796958255186915
2698,2011-06-02,5.162499904632568,5.199999809265137,5.162499904632568,5.197500228881836,4612.0,-0.018069474831569732,-1.1428318415280445,2.800068665598535,55.97013438246837,54.563569555391176,-0.01577730304807634,-0.03936898099436359,-0.05539440408877816,-0.09957007554330843,13.685910278385213,0.0950002670288086,0.020477294992558015,0.03199989795684832,-0.07345158439551724,0.1374513803092139,-0.020725843219334017,0.08472563913303066,-0.09581807327270564,25.0,-15.244952052518833,0.05272574117618259,6,0.04999995231628418,0.01250004768371582,-0.1424999237060547,-0.0037500858306884766,-0.35249996185302734,3,-0.03825661127227342,3.7368642961832674,5.257500171661377,-11.307760024648973,5.182499885559082,1.0,5.21750020980835,-0.03825661127227342
2699,2011-06-03,5.150000095367432,5.309999942779541,5.125,5.25,21964.0,-0.00242127060456121,-1.4666643354642643,2.85711366330159,53.23193695748503,54.60821089358235,-0.00585251062040637,-0.019189557832869575,-0.042811844050869574,-0.08396243363777423,14.59289316776298,0.18499994277954102,0.027138768757195564,0.014000082015991566,-0.08268722270380113,0.11068738673578427,-0.03434357034390434,0.06234373437588747,-0.07765190254211518,20.000076293945312,-22.004228558500245,0.04834365235989617,6,0.06624984741210938,0.02499985694885254,-0.13000011444091797,0.008749723434448242,-0.4375,4,-0.057281567151679535,-1.1428318415280445,5.162499904632568,3.7368642961832674,5.257500171661377,-11.307760024648973,5.182499885559082,-0.057281567151679535
2700,2011-06-06,5.135000228881836,5.197500228881836,5.0974998474121085,5.130000114440918,23344.0,-0.002912595380160976,-1.8571272870941342,-0.05000119209403238,54.263586522595425,55.26981096652809,0.0163540716720032,-0.007114076445709827,-0.02838540029441461,-0.06583056910194962,15.769044881866249,0.10000038146972745,0.03087894180297468,0.000625205039978205,-0.09491867095068507,0.09616908103064148,-0.047146732955353876,0.048397143035310286,-0.057099001820374085,14.851632860021716,-29.977675033908874,0.047771937995331776,6,0.08249974250793457,0.03999972343444824,-0.11500024795532227,0.023749589920043945,-0.3300004005432129,0,-0.06037008876320982,-1.4666643354642643,5.150000095367432,-1.1428318415280445,5.162499904632568,3.7368642961832674,5.257500171661377,-0.06037008876320982
2701,2011-06-07,5.175000190734863,5.175000190734863,5.085000038146973,5.085000038146973,10492.0,0.007789670899729817,1.0,17.999618539004388,57.352965925792965,54.90368187966105,-0.010219567877454594,-0.0463395440058445,-0.06495962893445295,-0.1021147957452424,16.774195667218045,0.09000015258789062,0.029449652583624086,0.038625168800353826,-0.058633051356198784,0.13588338895690644,-0.010003941277922479,0.08725427887863013,-0.09165699012197948,40.00008477108628,-9.24672605580706,0.048629110078276486,6,0.04249978065490723,-2.384185791015625e-07,-0.15562522411346436,-0.0162503719329834,-0.41750001907348633,1,-0.08164253486808248,-1.8571272870941342,5.135000228881836,-1.4666643354642643,5.150000095367432,-1.1428318415280445,5.162499904632568,-0.08164253486808248
2702,2011-06-08,5.087500095367432,5.1599998474121085,5.087500095367432,5.125,4736.0,-0.016908230365689447,-2.866663275815982,-0.416664900606112,49.66665903727213,54.228344625935186,0.07366118958752921,0.038611567668525915,0.023811153124011497,-0.0113700510762893,17.833666050002375,0.08750009536743164,0.030985632123490703,-0.04599993228912336,-0.1455569228765885,0.053557058298341786,-0.09577842758285549,0.0037785630046087704,0.2624998092651367,1.1111370133874738,-48.687156690153515,0.049778495293732565,6,0.12999987602233887,0.08749985694885254,-0.06812512874603271,0.07124972343444824,-0.3450002670288086,2,-0.05208842486841403,1.0,5.175000190734863,-1.8571272870941342,5.135000228881836,-1.4666643354642643,5.150000095367432,-0.05208842486841403
2703,2011-06-09,5.074999809265137,5.147500038146973,5.050000190734863,5.147500038146973,11332.0,-0.0024570586472670852,1.6896424719160243,1.9333443535979045,43.68230897782036,53.989341919767085,0.09059335148176295,0.04972323773486309,0.040203294830808645,0.00393595585340023,18.081653941105298,0.09749984741210938,0.036872969330592476,-0.05600020885467494,-0.15891059133785124,0.04691017362850136,-0.10745540009626264,-0.004545017613087232,0.26975009918212933,9.615247066073188,-34.72334815266161,0.051455191241588066,6,0.1250002384185791,0.10000014305114746,-0.004999756813049316,0.08375000953674316,-0.37999963760375977,3,-0.04334971398225662,-2.866663275815982,5.087500095367432,1.0,5.175000190734863,-1.8571272870941342,5.135000228881836,-0.04334971398225662
2704,2011-06-10,5.0974998474121085,5.119999885559082,5.079999923706055,5.112500190734863,11256.0,0.004433505220216016,1.6666878596178911,0.20690063402700443,49.80842491886461,53.11534266719334,0.07083982198442307,0.02993958852456924,0.02000253290789633,-0.015599040610010384,18.65129882624164,0.04500007629394531,0.029337312412195615,-0.034250164031983665,-0.13588299693493333,0.067382668870966,-0.08506658048345805,0.016566252419490723,0.23546007232666177,32.20314874082635,-12.55624373218518,0.05081641645147472,6,0.10250020027160733,0.07750010490417569,-0.028749823570250577,0.061249971389771396,-0.3575000762939444,4,-0.05640017915420337,1.6896424719160243,5.074999809265137,-2.866663275815982,5.087500095367432,1.0,5.175000190734863,-0.05640017915420337
2705,2011-06-13,4.989999771118164,5.147500038146973,4.917500019073486,5.147500038146973,26656.0,-0.02108878460261654,1.9206302111401081,10.499777481085271,43.77103620298018,52.052866464131554,0.15944230350782185,0.13511279126856746,0.1251345522643561,0.09431099014238598,18.612340886237593,0.23000001907348633,0.025746145618138705,-0.13587522506713867,-0.25541699106086924,-0.016333459073408108,-0.19564610806400395,-0.07610434207027339,0.3316417594604495,28.155224742924762,-18.314434918939792,0.05977088299686549,6,0.12375020980834961,0.14375019073486328,0.06750023365020752,0.16875004768371582,-0.31749963760376065,0,-0.05561116001585509,1.6666878596178911,5.0974998474121085,1.6896424719160243,5.074999809265137,-2.866663275815982,5.087500095367432,-0.05561116001585509
2706,2011-06-14,5.0275001525878915,5.052499771118164,4.957499980926514,4.957499980926514,8616.0,0.0075151068516630115,-1.7142730635349896,-0.44444478083693667,40.5694341497586,49.81294300833753,0.10911793022057026,0.09852923901175803,0.08653959511133902,0.060221534049735403,18.733777612166648,0.09499979019165039,0.028089924625794183,-0.09574985504150302,-0.22166869850384074,0.030168988420834708,-0.15870927677267144,-0.0327904333103346,0.26989288730041405,45.36091190992642,4.877339084906062,0.06295942173116865,6,0.08624982833862216,0.10624980926513583,0.028749823570250577,0.13124966621398837,-0.2600002288818368,1,-0.04425665191372241,1.9206302111401081,4.989999771118164,1.6666878596178911,5.0974998474121085,1.6896424719160243,5.074999809265137,-0.04425665191372241
2707,2011-06-15,4.945000171661377,5.0275001525878915,4.925000190734863,5.0275001525878915,3192.0,-0.016409742102951097,1.4848481345547755,-1.178568265883745,38.90787915636777,47.91713687210411,0.1593896137383739,0.1800203484567282,0.1645459222830299,0.14688486848572602,18.98814850685639,0.10249996185302823,0.013316228510480421,-0.17174985408782995,-0.3196572319340012,-0.023842476241658694,-0.24570354301091513,-0.09779616516474476,0.32959928697803953,11.956587090153313,-27.10403012627372,0.07395368892308551,6,0.16874980926513672,0.1887497901916504,0.11562490463256836,0.21374964714050293,-0.14499998092651367,2,-0.03791708665138538,-1.7142730635349896,5.0275001525878915,1.9206302111401081,4.989999771118164,1.6666878596178911,5.0974998474121085,-0.03791708665138538
2708,2011-06-16,4.954999923706055,4.954999923706055,4.752500057220459,4.860000133514403,37448.0,0.0020221944787754964,3.263164499144201,-1.1515128746062464,38.06229561211594,46.2316211670631,0.13059397735594125,0.16779413915718067,0.15152677397901648,0.14035053234006956,20.0712394643992,0.2024998664855957,0.0027821622771426746,-0.15487508773803693,-0.31937979220137613,0.00962961672530227,-0.2371274399697061,-0.07262273550636777,0.298173568559406,51.26579145918213,13.330763507255895,0.08225235223166938,6,0.020000219345092773,0.09625005722045898,0.10562515258789062,0.2037498950958252,-0.15000009536743164,3,-0.042885993670912836,1.4848481345547755,4.945000171661377,-1.7142730635349896,5.0275001525878915,1.9206302111401081,4.989999771118164,-0.042885993670912836
2709,2011-06-17,4.949999809265137,4.949999809265137,4.880000114440918,4.880000114440918,6476.0,-0.001009104847206177,1.0,0.7368405202053849,29.019617229532884,43.42673569005616,0.11649081730547284,0.1644915816213519,0.155563200347423,0.14842298860430336,20.508418263131766,0.07499980926513672,-0.02118661072199668,-0.14925019741058332,-0.3264069379227852,0.027906543101618553,-0.2378285676666847,-0.06067182715448194,0.2631198081967234,49.99993964086313,19.09301567074192,0.08857837025610105,6,0.013750314712524414,0.10125017166137695,0.13562512397766113,0.20875000953674316,-0.22499990463256836,4,-0.051515080288784154,3.263164499144201,4.954999923706055,1.4848481345547755,4.945000171661377,-1.7142730635349896,5.0275001525878915,-0.051515080288784154
2710,2011-06-20,4.917500019073486,4.949999809265137,4.9025001525878915,4.949999809265137,3228.0,-0.006565614433119538,1.9230746658449795,-0.46428474114441415,29.13389197059682,40.2912830283677,0.12839585729186087,0.19248680856359446,0.18766891192912638,0.18375748937487302,20.969222747382638,0.047499656677245206,-0.037586058008855616,-0.1726249933242796,-0.3675304284796912,0.02228044183113198,-0.27007771090198585,-0.07517227574657337,0.2587700335690615,55.00003973646774,23.811575396820317,0.09745271757770585,6,0.03874993324279785,0.13374996185302734,0.16812491416931152,0.24124979972839355,-0.25500011444091797,0,-0.036095627303884714,1.0,4.949999809265137,3.263164499144201,4.954999923706055,1.4848481345547755,4.945000171661377,-0.036095627303884714
2711,2011-06-21,4.992499828338623,5.107500076293945,4.78000020980835,4.887499809265137,12160.0,0.015251613416214616,-1.0468791676787064,-3.2307906744721744,29.133838755508023,38.00985855261612,0.027698757742423474,0.11636478313794996,0.11418614438728891,0.11042065732745243,20.79400404062575,0.3274998664855957,-0.05038504004066091,-0.09312517642974871,-0.29286771871154293,0.10661736585204551,-0.19299644757064538,0.006746094711147954,0.14986862467015793,67.60556569673965,39.024455147690304,0.09987127114089694,6,-0.04249978065490723,0.058750152587890625,0.0931251049041748,0.16624999046325684,-0.36499977111816406,1,-0.06409608529334843,1.9230746658449795,4.917500019073486,1.0,4.949999809265137,3.263164499144201,4.954999923706055,-0.06409608529334843
2712,2011-06-22,4.997499942779541,5.072500228881836,4.962500095367432,5.072500228881836,3432.0,0.00100152521038388,1.9333257039679057,-0.7142883093173964,34.862390939920274,37.02986765951613,0.009598987898319145,0.10389302974523673,0.10861638818682007,0.10677021694361066,20.6093162972304,0.1100001335144043,-0.06400523227932808,-0.0800000667572025,-0.2802237540717165,0.1202236205573115,-0.1801119104144595,0.0201117769000545,0.11367903856617456,69.01404856216814,38.32842105210581,0.10011184365725678,6,-0.047499895095825195,0.053750038146972656,0.08812499046325684,0.16124987602233887,-0.49499988555908203,2,-0.046023015849313564,-1.0468791676787064,4.992499828338623,1.9230746658449795,4.917500019073486,1.0,4.949999809265137,-0.046023015849313564
2713,2011-06-23,4.912499904632568,5.045000076293945,4.84250020980835,5.045000076293945,21020.0,-0.017008512080081584,2.056597798274751,1.7666622162035006,30.769224829188133,34.914400982885404,0.07724776313938886,0.18291315141250042,0.18954889734455893,0.19092289052422906,21.586213370381518,0.2024998664855957,-0.08721657597119581,-0.1552500963211063,-0.3679267824133987,0.05742658977118609,-0.2615884393672525,-0.04891175327496011,0.19500017166137695,40.45793857752501,8.07281189567179,0.10633834304614607,6,0.03750014305114746,0.1387500762939453,0.1731250286102295,0.24624991416931152,-0.372499942779541,3,-0.02290070556370205,1.9333257039679057,4.997499942779541,-1.0468791676787064,4.992499828338623,1.9230746658449795,4.917500019073486,-0.02290070556370205
2714,2011-06-24,4.857500076293945,4.994999885559082,4.727499961853027,4.994999885559082,20368.0,-0.011195894026737263,2.8909133785086594,1.0377330651052818,28.897335369771668,33.26176755697334,0.10574350645321218,0.22835605361727573,0.24024179475923368,0.24706216662559033,22.738724279709903,0.2674999237060547,-0.10055296281640747,-0.19674992561340332,-0.42700789670565253,0.033508045478845894,-0.31187891115952837,-0.08162094006727827,0.22159999847412148,34.21054612896183,-0.3762379133715328,0.11512898554612466,6,0.059999942779541016,0.18124985694885254,0.22937488555908203,0.30124974250793457,-0.26999998092651367,4,-0.01080807969752573,2.056597798274751,4.912499904632568,1.9333257039679057,4.997499942779541,-1.0468791676787064,4.992499828338623,-0.01080807969752573
2715,2011-06-27,4.775000095367432,4.857500076293945,4.757500171661377,4.84250020980835,3856.0,-0.016984041097423352,1.0512833052936343,0.4909106041795268,21.428576294254725,31.13500557302847,0.17269976907261686,0.2909209490415421,0.3177097747794697,0.33111162790169857,23.43699088007715,0.09999990463256836,-0.11135159683740703,-0.2571249008178711,-0.5056483489559245,-0.008601452679817712,-0.3813866248868978,-0.1328631767488444,0.26999998092651367,12.500031370856224,-20.51791172253282,0.12426172406902661,6,0.1424999237060547,0.2637498378753662,0.324374794960022,0.38374972343444824,-0.33750009536743164,0,-0.010471243923821483,2.8909133785086594,4.857500076293945,2.056597798274751,4.912499904632568,1.9333257039679057,4.997499942779541,-0.010471243923821483
2716,2011-06-28,4.800000190734863,4.800000190734863,4.630000114440918,4.75,14720.0,0.005235621961910741,5.799977111903718,-0.7407423105723449,27.450997991674996,29.862018776951498,0.12520135181413483,0.2485383479453116,0.2878644328401512,0.30542704401825116,23.15092996314686,0.1700000762939453,-0.13032514286704355,-0.21299982070922852,-0.47147004191070785,0.04547040049225082,-0.3422349313099682,-0.08376471010848885,0.2132498741149904,38.418086401793126,1.307795422980341,0.12923511060073978,6,0.06874990463256836,0.18999981880187988,0.29937469959259033,0.3587496280670166,-0.2625002861022949,1,-0.02864589179969268,1.0512833052936343,4.775000095367432,2.8909133785086594,4.857500076293945,2.056597798274751,4.912499904632568,-0.02864589179969268
2717,2011-06-29,4.795000076293945,4.860000133514403,4.697500228881836,4.71750020980835,6048.0,-0.0010416904671315397,-1.7659598644562882,1.549991416963894,27.777803007252473,28.71929737641111,0.11922401778782632,0.2288455663292046,0.2905209283301069,0.31038524958425207,22.624325634617122,0.16249990463256747,-0.1373365772738575,-0.19487493038177472,-0.44382256338546444,0.05407270262191499,-0.3193487468836196,-0.07040111387992987,0.17225999450683638,39.75903060720334,-0.7949451762318347,0.12447381650184469,6,0.07375001907348633,0.19499993324279785,0.3043748140335083,0.36374974250793457,-0.3899998664855957,2,-0.03493222448558275,5.799977111903718,4.800000190734863,1.0512833052936343,4.775000095367432,2.8909133785086594,4.857500076293945,-0.03493222448558275
2718,2011-06-30,4.9650001525878915,4.9650001525878915,4.692500114440918,4.692500114440918,28520.0,0.035453612844431825,-1.0000000000000064,3.516135581957693,41.47912097616993,30.103686681593,-0.05499126773000995,0.04563013827201967,0.11913718408187979,0.1402535967324976,21.920180388949433,0.27250003814697354,-0.141473277425316,-0.014999866485594815,-0.250416623150989,0.22041689017979937,-0.1327082448182919,0.10270851184710228,-0.33500003814697354,91.78088992239985,48.09809533174521,0.11770837833269714,6,-0.09625005722045987,0.02499985694885165,0.11937475204467685,0.11624979972839267,-0.3450002670288095,3,-0.09315208079628456,-1.7659598644562882,4.795000076293945,5.799977111903718,4.800000190734863,1.0512833052936343,4.775000095367432,-0.09315208079628456
2719,2011-07-01,4.855000019073486,4.947500228881836,4.852499961853027,4.912499904632568,7444.0,-0.022155111809426642,-2.040008544921875,-0.2110087248063772,41.346172068476285,31.4606066924685,0.04483038823255203,0.1395513038078935,0.22572155578962416,0.2498404339431204,20.295307291889657,0.11250019073486417,-0.1407769946346935,-0.11024999618530273,-0.3376488834083968,0.11714889103779136,-0.22394943979684978,0.003449447426244312,-0.21829990386962894,67.16414298850164,20.62836127508121,0.11369944361154688,7,0.013750076293945312,0.13499999046325684,0.22937488555908203,0.19249987602233887,-0.4524998664855948,4,-0.06488157692748531,-1.0000000000000064,4.9650001525878915,-1.7659598644562882,4.795000076293945,5.799977111903718,4.800000190734863,-0.06488157692748531
2720,2011-07-04,4.824999809265137,4.974999904632568,4.775000095367432,4.925000190734863,13768.0,-0.0061792398950545335,1.0,1.739140530409832,36.89318230918797,32.322755976210715,0.06741945493884938,0.15297961385637304,0.2505168608616568,0.278490260129324,19.196217650689828,0.19999980926513672,-0.14137248963321092,-0.1247501850128172,-0.3455972043780893,0.09609683435245486,-0.2351736946954528,-0.014326675330181615,-0.1817336933135989,56.52168504679227,9.430921893718704,0.11042350968263594,7,0.026250362396240234,0.16500020027160645,0.2950000762939453,0.22250008583068848,-0.46249961853027344,0,-0.04922274057745035,-2.040008544921875,4.855000019073486,-1.0000000000000064,4.9650001525878915,-1.7659598644562882,4.795000076293945,-0.04922274057745035
2721,2011-07-05,4.752500057220459,4.824999809265137,4.724999904632568,4.7849998474121085,11396.0,-0.015025855940027477,-1.2857096146615006,0.3249966621526166,37.377038518446284,32.60216126271361,0.11431668306868303,0.2025907168700396,0.31565302188981725,0.34976319205193107,18.34191438588894,0.09999990463256836,-0.1380341295679166,-0.1761249303817749,-0.3868471205785573,0.0345972598150075,-0.28148602548016655,-0.07076383528338326,-0.09596458972167987,21.238933571892748,-29.044567303127113,0.1053610950983912,7,0.08500003814697266,0.23749995231628418,0.37749993801116943,0.2949998378753662,-0.502500057220459,1,-0.06628091602900255,1.0,4.824999809265137,-2.040008544921875,4.855000019073486,-1.0000000000000064,4.9650001525878915,-0.06628091602900255
2722,2011-07-06,4.822500228881836,4.824999809265137,4.75,4.775000095367432,22144.0,0.014729125895543316,1.8571739979473019,-1.4615520049298343,41.94530954694397,33.843948453575365,0.018866245386860214,0.11775694816875948,0.24040155493626614,0.2777731709946494,17.44144351110798,0.07499980926513672,-0.13107480401057803,-0.09287476539611816,-0.2946709966115124,0.10892146581927609,-0.19377288100381485,0.008023350211578517,-0.15322618389770515,46.01777380178751,-3.970393904990651,0.10089811560769693,7,-0.010000228881835938,0.14749979972839355,0.366249680519104,0.27624964714050293,-0.43250036239623935,2,-0.05909804265895269,-1.2857096146615006,4.752500057220459,1.0,4.824999809265137,-2.040008544921875,4.855000019073486,-0.05909804265895269
2723,2011-07-07,4.855000019073486,4.864999771118164,4.767499923706055,4.864999771118164,5424.0,0.006739199305167531,18.50045300653283,-0.21052050394016966,44.41177642056819,35.56777523699719,-0.025309184527030126,0.07160128567062518,0.20469292964718733,0.2434523147575085,16.95192720387826,0.09749984741210938,-0.129414582659928,-0.049374985694885076,-0.23809545601932847,0.1393454846295583,-0.14373522085710633,0.044985249467336175,-0.17349693970341828,52.00004577636719,1.9301970203544414,0.0943602351622217,7,-0.052500009536743164,0.11500000953674316,0.3362499475479126,0.24374985694885254,-0.3924999237060547,3,-0.09268791091601547,1.8571739979473019,4.822500228881836,-1.2857096146615006,4.752500057220459,1.0,4.824999809265137,-0.09268791091601547
2724,2011-07-08,4.809999942779541,4.914999961853027,4.737500190734863,4.795000076293945,13048.0,-0.00926881073473873,-1.7307733219870227,-1.5000238424490964,43.76811289732276,38.04994597067142,0.013683371145685186,0.09903584969638501,0.24629809003412628,0.2844351079160452,16.26221780128946,0.17749977111816406,-0.13650862573306188,-0.0800000667572025,-0.2496125435441492,0.08961241002974418,-0.16480630515067585,0.0048061716362708395,-0.11675699039897314,34.00001525878906,-14.808131010238796,0.08480623839347352,7,-0.0074999332427978516,0.16000008583068848,0.38374996185302734,0.28874993324279785,-0.25,4,-0.03950105186709507,18.50045300653283,4.855000019073486,1.8571739979473019,4.822500228881836,-1.2857096146615006,4.752500057220459,-0.03950105186709507
2725,2011-07-11,4.712500095367432,4.809999942779541,4.650000095367432,4.809999942779541,16632.0,-0.020270238788353767,2.282053288469815,-6.500047684140255,34.180810138040314,38.79770287582313,0.11329995568623463,0.18412010429606518,0.3375075701308612,0.377469598612743,17.57904180425216,0.15999984741210938,-0.1362116786352887,-0.16362493038177472,-0.3438620998938795,0.016612239130330053,-0.25374351513782756,-0.07350634562572189,0.2624998092651367,23.584917543117797,-21.901758309653644,0.09011858475605249,7,0.09999990463256836,0.2012500762939453,0.48312485218048096,0.3862497806549072,-0.07500028610229492,0,-0.0657824798951796,-1.7307733219870227,4.809999942779541,18.50045300653283,4.855000019073486,1.8571739979473019,4.822500228881836,-0.0657824798951796
2726,2011-07-12,4.804999828338623,4.804999828338623,4.622499942779541,4.747499942779541,18920.0,0.019628590153689895,5.347834740351285,-0.5897433389412732,40.102820326749985,40.16714924465619,0.02412053492382782,0.07810079322525176,0.2415163078494924,0.2827534456688454,19.02943915986171,0.18249988555908203,-0.1274783865368896,-0.06000018119812012,-0.2279443273125228,0.10794396491628255,-0.14397225425532145,0.023971891859081218,0.16350008010864236,62.393119199500504,19.061172290087782,0.08397207305720122,7,-0.006249904632568359,0.0937502384185791,0.3912501335144043,0.2937500476837158,-0.30499982833862305,1,-0.09209149914928472,2.282053288469815,4.712500095367432,-1.7307733219870227,4.809999942779541,18.50045300653283,4.855000019073486,-0.09209149914928472
2727,2011-07-13,4.757500171661377,4.7775001525878915,4.757500171661377,4.7775001525878915,3780.0,-0.00988546480212249,-1.0000000000000888,-0.3478264475146523,41.711239491727014,40.19294019082919,0.07346729982290334,0.11682274819385796,0.2839333682606693,0.32917501847512654,20.196140329163367,0.047499656677246094,-0.10558289501654627,-0.09812483787536586,-0.2681856621151004,0.07193598636436871,-0.1831552499952327,-0.013094425755499017,0.1971597381591792,46.15392139441848,2.3568764798021746,0.08503041211986723,7,0.041249752044677734,0.13374972343444824,0.4387497901916504,0.3412497043609619,-0.377500057220459,2,-0.10667370538089793,5.347834740351285,4.804999828338623,2.282053288469815,4.712500095367432,-1.7307733219870227,4.809999942779541,-0.10667370538089793
2728,2011-07-14,4.742499828338623,4.815000057220459,4.702499866485597,4.815000057220459,9488.0,-0.0031529884984776713,2.1034437399699843,3.625014901175244,43.57540500524522,40.440632739359074,0.05988431758924939,0.12130628703055102,0.29534509801908726,0.342879350385525,20.004804542382683,0.1125001907348624,-0.09211386886141515,-0.10250017642974818,-0.27297157687019435,0.067971224010698,-0.18773587664997127,-0.017264476209525093,0.1988736828002926,41.02559922532307,-3.819495353751144,0.08523570022022314,7,0.05625009536743164,0.1425001621246338,0.4537501335144043,0.3562500476837158,-0.2649998664855957,3,-0.07432788078276287,-1.0000000000000888,4.757500171661377,5.347834740351285,4.804999828338623,2.282053288469815,4.712500095367432,-0.07432788078276287
2729,2011-07-15,4.695000171661377,4.775000095367432,4.664999961853027,4.75,9528.0,-0.010015742413613582,1.095240257764497,0.7586159269685091,45.34883978819551,41.38015023702658,0.09197317304099517,0.15675964046257462,0.3387913948284469,0.3882747011168002,19.885645408292923,0.1100001335144043,-0.07943875580221782,-0.137249851226807,-0.31272581597919746,0.03822611352558347,-0.22498783360300223,-0.04951186885061176,0.23361839674316354,37.662434171740536,-10.808372202051295,0.08773798237619508,7,0.07374978065490723,0.18999981880187988,0.49249982833862305,0.4037497043609619,-0.13000011444091797,4,-0.04952078121259629,2.1034437399699843,4.742499828338623,-1.0000000000000888,4.757500171661377,5.347834740351285,4.804999828338623,-0.04952078121259629
2730,2011-07-18,4.739999771118164,4.739999771118164,4.712500095367432,4.735000133514403,6136.0,0.00958457887358577,10.000667620410109,-0.09090278560469091,46.5908819978629,42.403910623628434,0.03760265832468512,0.1030645154765999,0.2860674264964356,0.3414111028600395,19.76004676653079,0.04499959945678711,-0.08816012257654116,-0.08337523937225377,-0.2586514710922332,0.09190099234772564,-0.17101335523224304,0.00426287648773549,0.1763740522613766,61.03883557673729,10.82978395782306,0.08763811585998957,7,0.028750181198120117,0.14500021934509277,0.44750022888183594,0.3587501049041748,-0.1549997329711914,0,-0.03797464916251703,1.095240257764497,4.695000171661377,2.1034437399699843,4.742499828338623,-1.0000000000000888,4.757500171661377,-0.03797464916251703
2731,2011-07-19,4.672500133514403,4.787499904632568,4.6525001525878915,4.775000095367432,5340.0,-0.014240430561843098,1.117650138750706,-20.501478302333208,43.50132022100988,42.576800698524636,0.1034385869290384,0.1532168881258409,0.34594680945742784,0.4054776889431393,21.574970672549725,0.13499975204467685,-0.09135556583809645,-0.1348748922348033,-0.30344059514225385,0.03369081067264723,-0.21915774368852858,-0.05059204078107804,0.23211873464113708,12.307687793253999,-37.602950394764036,0.08428285145372547,7,0.09624981880188077,0.19249987602233976,0.4512498378753671,0.42624974250793546,-0.0625,1,-0.007490705885318305,10.000667620410109,4.739999771118164,1.095240257764497,4.695000171661377,2.1034437399699843,4.742499828338623,-0.007490705885318305
2732,2011-07-20,4.767499923706055,4.767499923706055,4.627500057220459,4.682499885559082,11108.0,0.020331682713125465,2.2941130271853156,-0.8292689734738807,38.6166804816861,41.93290114975996,-0.00020501902770853064,0.042269778524399726,0.24395118612445543,0.30712331433296125,23.540370508989902,0.1399998664855957,-0.08636301924108292,-0.028375101089477717,-0.17184042511016262,0.11509022293120719,-0.10010776309982017,0.043357560920864735,0.12583418743444597,74.66659545898438,28.81083455597617,0.07173266201034263,7,0.0012500286102294922,0.09750008583068848,0.3562500476837158,0.3312499523162842,-0.21999979019165128,2,-0.05610905673557132,1.117650138750706,4.672500133514403,10.000667620410109,4.739999771118164,1.095240257764497,4.695000171661377,-0.05610905673557132
2733,2011-07-21,4.800000190734863,4.800000190734863,4.692500114440918,4.775000095367432,5388.0,0.0068170461560372875,7.599973297221004,0.2941186370317181,46.51899173500843,42.23855435394726,-0.04618423257841009,0.0009583081322235287,0.2053332607793017,0.27058512229599607,24.432429064761337,0.10750007629394531,-0.07554061975665682,0.009750151634216664,-0.12287418232284342,0.14237448559127674,-0.05656201534431293,0.07606231861274626,0.08250055367119913,100.0,54.4916206257262,0.06631216697852983,7,-0.08125019073486328,0.06499981880187988,0.3237497806549072,0.2987496852874756,-0.2225003242492667,3,-0.08750001241763383,2.2941130271853156,4.767499923706055,1.117650138750706,4.672500133514403,10.000667620410109,4.739999771118164,-0.08750001241763383
2734,2011-07-22,4.804999828338623,4.8474998474121085,4.675000190734863,4.8474998474121085,16520.0,0.0010415911260608368,7.117627259365936,-1.6999942779758939,48.69280821682997,43.85099858492389,-0.0580749238836491,-0.008618034227512616,0.19551804048458266,0.2616154760915501,24.364601524785318,0.1724996566772452,-0.07333128461039529,0.01737480163574201,-0.11167512038684979,0.1464247236583338,-0.04715015937555389,0.08189976264703791,0.06710088400237879,80.68179108877231,35.05599555754257,0.06452496101129578,7,-0.06999993324279785,0.06000018119812012,0.20812523365020752,0.24625015258789062,-0.23749971389770508,4,-0.06815814322283376,7.599973297221004,4.800000190734863,2.2941130271853156,4.767499923706055,1.117650138750706,4.672500133514403,-0.06815814322283376
2735,2011-07-25,4.724999904632568,4.75,4.7224998474121085,4.7224998474121085,3156.0,-0.0166493083380016,-20.999618538989466,-0.05882484937564622,48.22005054177475,44.752913053259974,0.026691454203987774,0.07108869135960916,0.2688675374115306,0.3373394775454166,24.293108500267053,0.08249998092651456,-0.0783662244030765,-0.060125112533569336,-0.1921087298152493,0.07185850474811062,-0.1261169211744093,0.005866696107270641,0.1371167769259749,44.318154725135805,-4.210968706685328,0.06599180864083992,7,0.01250004768371582,0.1400001049041748,0.28250014781951904,0.3262500762939453,-0.03749990463256836,0,-0.03386240225216497,7.117627259365936,4.804999828338623,7.599973297221004,4.800000190734863,2.2941130271853156,4.767499923706055,-0.03386240225216497
2736,2011-07-26,4.662499904632568,4.789999961853027,4.662499904632568,4.789999961853027,4720.0,-0.013227513494491805,1.0,-50.998855616995044,39.54243456872928,44.511934728482444,0.07470850672602758,0.12939340868572025,0.32474028552762846,0.3949571245214729,23.602217871784443,0.12750005722045898,-0.0816091322538659,-0.11575009822845495,-0.2583675758223052,0.026867379365395294,-0.18705883702538006,-0.044441359431529825,0.19003210737481524,15.909036722998593,-31.577130841536835,0.07130873879692508,7,0.07500004768371582,0.2025001049041748,0.34125006198883057,0.3887500762939453,-0.08750009536743164,1,-0.016621955618399742,-20.999618538989466,4.724999904632568,7.117627259365936,4.804999828338623,7.599973297221004,4.800000190734863,-0.016621955618399742
2737,2011-07-27,4.627500057220459,4.675000190734863,4.537499904632568,4.675000190734863,3716.0,-0.007506669839785762,4.789469457411032,0.3725498995837494,35.179117274286185,43.57901386948699,0.09982638245419562,0.15937226357264578,0.35273073348840356,0.4245820171794552,23.78733679322692,0.13750028610229492,-0.06785519471899004,-0.14237494468688983,-0.2997587910314543,0.015008901657674656,-0.2210668678591725,-0.06368302151460714,0.2158306720178107,29.032312645262397,-17.144156369977022,0.07869192317228225,7,0.06499981880187988,0.17750000953674316,0.37312495708465576,0.4237499237060547,-0.007500171661376953,2,-0.0037817230663779178,1.0,4.662499904632568,-20.999618538989466,4.724999904632568,7.117627259365936,4.804999828338623,-0.0037817230663779178
2738,2011-07-28,4.502500057220459,4.625,4.477499961853027,4.547500133514403,20012.0,-0.027012425381812366,-2.105255232645686,0.9473673643527394,31.858369736211387,42.08007275259987,0.20920207073016606,0.26134566444556384,0.4685601279515801,0.5428268593667509,25.104603485375165,0.15000009536743164,-0.06977843716483001,-0.24424993991851807,-0.4161594487862619,-0.07234043105077426,-0.33020469435238997,-0.15829518548464616,0.32248082254146837,6.756784621610283,-39.2679116969326,0.08595475443387199,7,0.15999984741210938,0.25874996185302734,0.49812495708465576,0.5487499237060547,0.0324997901916495,3,0.009994464346930965,4.789469457411032,4.627500057220459,1.0,4.662499904632568,-20.999618538989466,4.724999904632568,0.009994464346930965
2739,2011-07-29,4.539999961853027,4.574999809265137,4.512499809265137,4.574999809265137,680.0,0.008328684987450874,2.571444141689373,0.7777730682829807,39.04758271707653,41.241928388068054,0.16472586828493618,0.20979294383838898,0.4198796472914905,0.4971644827771726,26.4930569063919,0.07249975204467773,-0.07049371313171093,-0.19100003242492658,-0.3781911446888815,-0.003808920160971674,-0.28459558855690403,-0.09740447629294913,0.25718244447618765,20.0,-27.67086933102877,0.09359555613197729,7,0.12249994277954102,0.19624996185302734,0.4606250524520874,0.5112500190734863,-0.03749990463256836,4,0.00825989095763413,-2.105255232645686,4.502500057220459,4.789469457411032,4.627500057220459,1.0,4.662499904632568,0.00825989095763413
2740,2011-08-01,4.587500095367432,4.664999961853027,4.537499904632568,4.572500228881836,5684.0,0.010462584562449306,-1.9999831705552034,-0.42856948228882835,35.353521730977235,40.3366174447311,0.10428548748884481,0.15134728482586546,0.36353524426219863,0.4437709523986495,27.049910972182488,0.12750005722045898,-0.07209601029994506,-0.13162491321563685,-0.32377528442475345,0.06052545799347975,-0.22770009882019515,-0.03554972761107855,0.1841077154036883,35.200042724609375,-10.170332298667745,0.09607518560455816,8,0.07499980926513672,0.1387498378753662,0.39062488079071045,0.4512498378753662,0.012499809265136719,0,-0.004359668776183767,2.571444141689373,4.539999961853027,-2.105255232645686,4.502500057220459,4.789469457411032,4.627500057220459,-0.004359668776183767
2741,2011-08-02,4.4375,4.682499885559082,4.4375,4.664999961853027,7512.0,-0.03269756779272992,-1.1538455089268123,-15.166799122611819,31.065052528340843,39.49754767213718,0.2429991783350669,0.29148284808692004,0.5033298673825488,0.5891011378544615,27.529574652701406,0.24499988555908203,-0.07663248435835346,-0.26587500572204625,-0.4946547822829501,-0.037095229161142385,-0.3802648940024982,-0.15148511744159432,0.3105791828576727,0.0,-43.40115255539018,0.11438988828045213,8,0.2049999237060547,0.2687499523162842,0.5406249761581421,0.6012499332427979,0.21250009536743164,1,0.05633802816901401,-1.9999831705552034,4.587500095367432,2.571444141689373,4.539999961853027,-2.105255232645686,4.502500057220459,0.05633802816901401
2742,2011-08-03,4.537499904632568,4.625,4.400000095367432,4.5,9884.0,0.022535189776353493,1.1176452108741262,-0.16483477327699317,38.978479737974986,38.65971300580013,0.11951057870888526,0.17817162747719983,0.3915776488207605,0.4841271363762063,28.10454821700588,0.22499990463256836,-0.08431520226513278,-0.15162508487701398,-0.38462761723412786,0.0813774474800999,-0.2681263510555709,-0.03512381869845704,0.17952135993933727,48.672535003249244,4.765548551490518,0.11650126617855702,8,0.08625006675720215,0.15000009536743164,0.39187514781951904,0.4525001049041748,0.09250020980834961,2,0.008264441966000513,-1.1538455089268123,4.4375,-1.9999831705552034,4.587500095367432,2.571444141689373,4.539999961853027,0.008264441966000513
2743,2011-08-04,4.40500020980835,4.539999961853027,4.40500020980835,4.460000038146973,24864.0,-0.02920103528574025,-3.909097214395325,-1.4666658189540074,35.71426558038456,37.21765271286175,0.21242601090003532,0.2901036678105706,0.5122355479100085,0.6140651025640658,29.12554669970571,0.13499975204467773,-0.08720215399301257,-0.2616247892379757,-0.5133413085685161,-0.009908269907435319,-0.38748304890324636,-0.13576652957270507,0.2774996757507324,1.7699533290010043,-41.153659915194204,0.12585825966527034,8,0.18999981880187988,0.2824997901916504,0.5243748426437378,0.5849997997283936,0.09749984741210938,3,0.048808096597136474,1.1176452108741262,4.537499904632568,-1.1538455089268123,4.4375,-1.9999831705552034,4.587500095367432,0.048808096597136474
2744,2011-08-05,4.619999885559082,4.625,4.2824997901916495,4.349999904632568,25628.0,0.048808096597136474,1.4464282369129648,-4.9091058841888975,44.93670733267824,36.85283680073991,-0.03528636660425821,0.06338985685818965,0.28700348145824783,0.39625093902095454,30.912202095471752,0.3425002098083505,-0.08826308798090565,-0.0371251106262207,-0.2802530841292148,0.20600286287677338,-0.1586890973777182,0.08443887612527678,0.028600025177001775,84.37500372528945,41.93587249876405,0.12156398675149724,8,-0.08375000953674316,0.008749961853027344,0.30937516689300537,0.37000012397766113,-0.125,4,-0.01839827711092845,-3.909097214395325,4.40500020980835,1.1176452108741262,4.537499904632568,-1.1538455089268123,4.4375,-0.01839827711092845
2745,2011-08-08,4.4025001525878915,4.630000114440918,4.380000114440918,4.539999961853027,6484.0,-0.04707786544563308,-1.73972774540799,-0.5092585888091576,39.88763061690655,36.891191917204054,0.14712799326496118,0.27033457764046975,0.4886310702803547,0.6102017160097466,32.16670577207585,0.25,-0.10755799054886683,-0.23912484645843435,-0.5057768632439039,0.027527170327035222,-0.37245085485116913,-0.10579883806569956,-0.12000036239624201,30.000083446483167,-15.579182462643423,0.13332600839273462,8,0.0799996852874747,0.22624969482421786,0.5268748998641959,0.5874998569488517,0.08500003814697177,0,0.022714344387650964,1.4464282369129648,4.619999885559082,-3.909097214395325,4.40500020980835,1.1176452108741262,4.537499904632568,0.022714344387650964
2746,2011-08-09,4.362500190734863,4.3975000381469735,4.150000095367432,4.275000095367432,21444.0,-0.009085737755060719,2.1428606029045993,-0.6363652126870112,34.17968284338268,36.780143647103664,0.15656193461571277,0.2903713113353472,0.5130951733953921,0.6448272921737201,33.6248036320544,0.2525000572204599,-0.13317056001149918,-0.25699982643127406,-0.5395333616814213,0.02553370881887318,-0.3982665940563477,-0.11573305880620044,0.2674999237060547,44.27085144238268,2.272996131565435,0.14126676762507379,8,0.053749799728393555,0.1699998378753662,0.5581248998641968,0.6274998188018799,0.1399998664855957,1,0.05444119278254944,-1.73972774540799,4.4025001525878915,1.4464282369129648,4.619999885559082,-3.909097214395325,4.40500020980835,0.05444119278254944
2747,2011-08-10,4.25,4.4375,4.179999828338623,4.4375,8312.0,-0.025788008210015145,1.7466684977213542,-2.14285480733075,29.779385468513993,36.54914539513729,0.23454760222677518,0.38251306924222916,0.6060140742887974,0.7522422990687883,35.00255676505383,0.25750017166137695,-0.15805586816303663,-0.3441250085830685,-0.6632613733990276,-0.02498864376710941,-0.503693190991048,-0.18455682617508895,0.38000011444091797,20.833312637276943,-13.256455026684026,0.15956818240797957,8,0.16624999046325684,0.2825000286102295,0.6637500524520874,0.7400000095367432,0.2224998474121085,2,0.09411766949821931,2.1428606029045993,4.362500190734863,-1.73972774540799,4.4025001525878915,1.4464282369129648,4.619999885559082,0.09411766949821931
2748,2011-08-11,4.389999866485597,4.389999866485597,4.099999904632568,4.144999980926514,10876.0,0.03294114505543444,1.3673477331734694,-1.306666056315109,36.12039269720983,36.22390205959654,0.08594992406503099,0.22635614529334447,0.45071861597666807,0.6073608675776478,36.18943243191956,0.28999996185302823,-0.1690572139659121,-0.18650014400482107,-0.5100388888565934,0.1370386008469513,-0.34826951643070725,-0.024730771578934885,0.23040024757385158,54.716952274017686,25.42521689258938,0.16176937242588602,8,0.001250028610228604,0.11750006675720126,0.5012501478195182,0.6000001430511466,0.03250026702880682,3,0.054669762016975376,1.7466684977213542,4.25,2.1428606029045993,4.362500190734863,-1.73972774540799,4.4025001525878915,0.054669762016975376
2749,2011-08-12,4.462500095367432,4.522500038146973,4.315000057220459,4.315000057220459,10640.0,0.01651485901749572,-1.8135583357579284,0.6020412532454115,41.176472473899764,36.87089658658794,0.0014530443679694471,0.14286949542753913,0.3638528601579525,0.5297922526033885,36.72500465683653,0.20749998092651367,-0.17300529393379094,-0.10237491130828857,-0.4246915733277188,0.21994175071114164,-0.2635332423180037,0.05878341970142653,0.13708401031494155,68.39623532714165,39.311356728811575,0.16115833100971524,8,-0.07125020027160645,0.04499983787536621,0.4237499237060547,0.5274999141693115,-0.0625,4,0.008963576694273279,1.3673477331734694,4.389999866485597,1.7466684977213542,4.25,2.1428606029045993,4.362500190734863,0.008963576694273279
2750,2011-08-16,4.559999942779541,4.559999942779541,4.525000095367432,4.525000095367432,836.0,0.021848704835508048,1.0,0.23728703973103157,46.63382517275766,38.60076021374536,-0.11215190154300725,0.03287880057279757,0.25330782102080107,0.4275000079857394,37.16606002370449,0.09749984741210938,-0.16063512881781783,0.0041249275207517755,-0.30747644793725293,0.3157263029787565,-0.15167576020825102,0.15992561524975457,0.019600794860839876,100.0,66.38788331735134,0.15580068772900255,8,-0.19499993324279785,-0.08625006675720215,0.3262500762939453,0.43000006675720215,-0.14499998092651367,1,-0.014254398692127634,-1.8135583357579284,4.462500095367432,1.3673477331734694,4.389999866485597,1.7466684977213542,4.25,-0.014254398692127634
2751,2011-08-17,4.637499809265137,4.637499809265137,4.574999809265137,4.574999809265137,5600.0,0.01699558496887965,1.0,1.7857220708446866,50.31948107899932,39.86087147385917,-0.17690138484369733,-0.049937994481777714,0.16210483882167992,0.34736613736580146,37.01058640908831,0.0774998664855957,-0.1572756899169807,0.08337481021881121,-0.22585280797081442,0.39260242840843684,-0.0712389988760016,0.23798861931362403,-0.5374999046325684,100.0,63.09008480901019,0.15461380909481287,8,-0.2687499523162842,-0.16374993324279785,0.22562527656555176,0.35250020027160645,-0.31749963760375977,2,-0.03234493254977455,1.0,4.559999942779541,-1.8135583357579284,4.462500095367432,1.3673477331734694,4.389999866485597,-0.03234493254977455
2752,2011-08-18,4.5,4.642499923706055,4.414999961853027,4.642499923706055,9232.0,-0.029649555777971015,2.19298363025525,-2.279998779296875,49.920758829050364,41.43937072371093,-0.050601642045757345,0.07008726703423562,0.28684206518563915,0.4808068803289798,36.958712873009446,0.22749996185302734,-0.1583761553002132,-0.040750002861022594,-0.3338373855133341,0.2523373797912889,-0.18729369418717834,0.10579368846513315,-0.3892500972747799,73.73273388092694,31.64509716320601,0.14654369132615566,8,-0.12875008583068848,-0.026250123977661133,0.3487499952316284,0.4862499237060547,-0.28749990463256836,3,0.0005555682712130583,1.0,4.637499809265137,1.0,4.559999942779541,-1.8135583357579284,4.462500095367432,0.0005555682712130583
2753,2011-08-19,4.380000114440918,4.5,4.304999828338623,4.422500133514403,15784.0,-0.026666641235351562,-1.0259695865524903,0.2982459075638063,45.180724275910805,41.466483717403435,0.073174079285379,0.16549340654178835,0.39282480511392137,0.5973659059133816,37.471996757583945,0.19500017166137695,-0.1449372479614386,-0.13974988460540771,-0.41422004572641846,0.13472027651560303,-0.2769849651659131,-0.0025148040449023412,-0.24798021087646482,22.222300713913327,-21.723242285630825,0.13723508056050526,8,-0.008750200271606445,0.0937497615814209,0.464999794960022,0.6062498092651367,-0.1550002098083496,4,0.02111865994391593,2.19298363025525,4.5,1.0,4.637499809265137,1.0,4.559999942779541,0.02111865994391593
2754,2011-08-22,4.477499961853027,4.477499961853027,4.25,4.380000114440918,2492.0,0.022260238553567957,3.6666731875268987,-2.2941130271853636,46.78361920813178,42.232704671984024,-0.05214915385916008,0.044480625330564294,0.2814264111839275,0.495999195083094,38.6659782984688,0.22749996185302734,-0.14374662520237536,-0.025875043869018732,-0.26556373310291903,0.21381364536488157,-0.14571938848596933,0.09396930074793186,-0.32506085748291014,57.96178498709806,12.37669644243249,0.11984434461695029,8,-0.10625004768371582,-0.0037500858306884766,0.3643749952316284,0.5087499618530273,-0.25999975204467685,0,-0.012283602190330756,-1.0259695865524903,4.380000114440918,2.19298363025525,4.5,1.0,4.637499809265137,-0.012283602190330756
2755,2011-08-23,4.565000057220459,4.572500228881836,4.454999923706055,4.5,3312.0,0.01954217668629954,1.937492921983871,0.6666682968817247,53.869504248123405,44.4204626058441,-0.12759224659556878,-0.05862667751760142,0.18422354910810235,0.403385318216424,39.64255821355312,0.11750030517578125,-0.12482213528534825,0.06962504386901891,-0.14864119885840488,0.2878912865964427,-0.039508077494692984,0.1787581652327308,-0.39295852007690435,80.25480724841216,27.709537331990674,0.10913312136371174,8,-0.19375014305114746,-0.09125018119812012,0.2618749141693115,0.4212498664855957,-0.3474998474121085,1,-0.036144569503793744,3.6666731875268987,4.477499961853027,-1.0259695865524903,4.380000114440918,2.19298363025525,4.5,-0.036144569503793744
2756,2011-08-24,4.585000038146973,4.610000133514403,4.434999942779541,4.489999771118164,11332.0,0.004381156774550199,1.413788113967027,1.461541283057624,51.51515704610768,46.83554833668784,-0.12595725159872018,-0.08930938953471834,0.15334421862922376,0.3787750376105503,40.131657613093694,0.1750001907348624,-0.13193691810503783,0.09350001811981201,-0.11479750679751533,0.30179754303713935,-0.010648744338851657,0.19764878057847568,-0.394140165540918,85.35034478066702,30.98029236757897,0.10414876245866364,8,-0.21375012397766113,-0.11125016212463379,0.24187493324279785,0.40124988555908203,-0.30000019073486417,2,-0.037077442721821785,1.937492921983871,4.565000057220459,3.6666731875268987,4.477499961853027,-1.0259695865524903,4.380000114440918,-0.037077442721821785
2757,2011-08-25,4.610000133514403,4.617499828338623,4.53249979019165,4.537499904632568,2476.0,0.005452583458981808,-1.0605955518564758,0.7631581589118012,57.020549734799964,49.15778800753119,-0.10562908203600241,-0.12193966707462067,0.12019059625745587,0.3480656715033872,39.85647663682127,0.08500003814697266,-0.11270623541537539,0.1193751096725455,-0.08665160506184932,0.3254018244069403,0.01636175230534853,0.22238846703974247,-0.40107465886434834,97.95926576125929,35.40988078034373,0.1030133573671974,8,-0.16375017166137606,-0.13625025749206454,0.20687484741211026,0.3762497901916513,-0.37000036239624023,3,-0.06290671441520046,1.413788113967027,4.585000038146973,1.937492921983871,4.565000057220459,3.6666731875268987,4.477499961853027,-0.06290671441520046
2758,2011-08-26,4.547500133514403,4.650000095367432,4.537499904632568,4.59250020980835,10252.0,-0.013557483338368925,-2.46151588955075,-0.6206887479940216,47.22754168908011,49.83012903144012,-0.020605008647621048,-0.0589161807470866,0.17332033451103257,0.4051535275792002,39.15483830862332,0.11250019073486328,-0.08182257938400728,0.05462510585784841,-0.1529249111776787,0.2621751228933755,-0.0491499026599147,0.15840011437561152,-0.3212316809021081,74.3750156462153,13.983874494345592,0.10377500851776335,8,-0.09750008583068759,-0.07375025749206454,0.26937484741211026,0.4387497901916513,-0.3275003433227539,4,-0.07366685614324031,-1.0605955518564758,4.610000133514403,1.413788113967027,4.585000038146973,1.937492921983871,4.565000057220459,-0.07366685614324031
2759,2011-08-29,4.577499866485597,4.579999923706055,4.53249979019165,4.547500133514403,4756.0,0.006596972422298508,1.7143051771117166,-0.6666596024244742,57.81249135200008,51.07220305135595,-0.036404887261521246,-0.0906079868804337,0.13426693810773127,0.3709389368795408,38.42439916792308,0.0475001335144043,-0.029756668599045355,0.082749843597413,-0.12725571384575396,0.29275540104057995,-0.022252935124170037,0.18775262231899603,-0.3258075153079929,66.2789872429521,1.9591634320296407,0.10500277872158345,8,-0.12749981880188077,-0.10374999046325772,0.214375138282775,0.4087500572204581,-0.4524998664855966,0,-0.07700709385791027,-2.46151588955075,4.547500133514403,-1.0605955518564758,4.610000133514403,1.413788113967027,4.585000038146973,-0.07700709385791027
2760,2011-08-30,4.567500114440918,4.614999771118164,4.512499809265137,4.614999771118164,8100.0,-0.002184544475444361,3.31581906157769,-1.5833359824521427,59.40367313619965,52.0815577243782,-0.028194282702928675,-0.08662470174244774,0.13595788747251802,0.3771019032553049,38.663911136818356,0.10249996185302734,0.006449142115024564,0.07375009059906024,-0.13457965165433805,0.2820798328524585,-0.030414780527638463,0.17791496172575894,-0.29190929861192494,61.627943081208635,-5.011980051253708,0.10416487112669907,8,-0.11750006675720215,-0.12250018119812012,0.2324998378753662,0.4187498092651367,-0.44250011444091797,1,-0.0766283296908924,1.7143051771117166,4.577499866485597,-2.46151588955075,4.547500133514403,-1.0605955518564758,4.610000133514403,-0.0766283296908924
2761,2011-08-31,4.6875,4.6875,4.512499809265137,4.602499961853027,12360.0,0.02627255228296166,3.117649698751248,-1.7894874214467846,69.93168296097271,54.30499373903624,-0.15685024655323065,-0.19703709529404456,0.006454460942345364,0.25444301029900984,38.121988097352094,0.17500019073486328,0.032888786870413966,0.1812499761581421,-0.04231260202997866,0.40481255434626284,0.06946868706408171,0.29303126525220247,-0.3894446273987002,100.0,26.427131932325636,0.11178128909406057,8,-0.21875,-0.24250006675720215,0.11374998092651367,0.2987499237060547,-0.5974998474121085,2,-0.10026662190755187,3.31581906157769,4.567500114440918,1.7143051771117166,4.577499866485597,-2.46151588955075,4.547500133514403,-0.10026662190755187
2762,2011-09-01,4.574999809265137,4.625,4.574999809265137,4.612500190734863,63964.0,-0.024000040690104196,-1.6666497126290627,-0.4411807604707783,58.64486345735709,55.801009203641385,-0.03642277308030728,-0.0859923306250554,0.10778671293831543,0.36252523138143555,37.35196892137128,0.11250019073486328,0.040534162667022144,0.06687479019165021,-0.1584136756719179,0.2921632560552183,-0.04576944274013339,0.17951902312343382,-0.24578886647194054,35.71424678884584,-38.581339277096745,0.11264423293178398,9,-0.10624980926513672,-0.18124985694885254,0.22625017166137695,0.41125011444091797,-0.3149995803832999,3,-0.0633879724466283,3.117649698751248,4.6875,3.31581906157769,4.567500114440918,1.7143051771117166,4.577499866485597,-0.0633879724466283
2763,2011-09-02,4.619999885559082,4.619999885559082,4.502500057220459,4.574999809265137,9356.0,0.009836082660115597,4.222205738990379,-1.1999898275774377,57.55395354389809,56.997713018726536,-0.04894588798837507,-0.12022320862499569,0.054651568542801954,0.312086554688781,36.698565642438474,0.11749982833862305,0.03632473037736528,0.10112488269805908,-0.12396258917831648,0.32621235457443465,-0.011418853240128257,0.21366861863624642,-0.26212581818934133,63.51344036827305,-11.052148656976726,0.11254373593818762,9,-0.05874991416931152,-0.22624993324279785,0.12875008583068848,0.32375001907348633,-0.377500057220459,4,-0.08225110905926647,-1.6666497126290627,4.574999809265137,3.117649698751248,4.6875,3.31581906157769,4.567500114440918,-0.08225110905926647
2764,2011-09-05,4.5349998474121085,4.542500019073486,4.505000114440918,4.542500019073486,4400.0,-0.01839827711092845,8.999745692669592,-0.16667019878779576,48.78640226104303,56.43292390905094,0.0503646385426455,-0.044182949640242164,0.1321341833635028,0.3913380127154591,35.40046455750191,0.11499977111816406,0.04106205007822261,0.020374846458434348,-0.1998299748791057,0.2405796677959744,-0.08972756421033612,0.13047725712720482,-0.15075570543194683,17.567459591259738,-51.559216168049815,0.1101024106687701,9,0.02625012397766202,-0.1412498950958243,0.17687511444091886,0.37875008583068936,-0.2999997138977051,0,-0.06945977239673196,4.222205738990379,4.619999885559082,-1.6666497126290627,4.574999809265137,3.117649698751248,4.6875,-0.06945977239673196
2765,2011-09-06,4.502500057220459,4.502500057220459,4.502500057220459,4.502500057220459,1864.0,-0.007166436887576899,1.0,-0.0,43.14721500242293,55.50315257086374,0.08165316805478007,-0.004013043237405256,0.1592435347189367,0.4180015525133749,34.100114739589365,0.0324997901916495,0.06501760688311542,-0.017124938964843572,-0.23106212082195565,0.1968122428922685,-0.12409352989339961,0.08984365196371247,-0.09399544659871051,0.0,-62.52717879614396,0.10696859092855604,9,0.09249997138977051,-0.1087501049041748,0.19687485694885254,0.41124987602233887,-0.18499994277954102,1,-0.08384232147095239,8.999745692669592,4.5349998474121085,4.222205738990379,4.619999885559082,-1.6666497126290627,4.574999809265137,-0.08384232147095239
2766,2011-09-07,4.599999904632568,4.625,4.554999828338623,4.570000171661377,2576.0,0.02165460214836723,-1.3333227370261465,100.0,55.29100462355819,55.310980891836884,-0.015081131066230213,-0.08728274276755688,0.056569114942438325,0.3151731607970909,31.446218777266,0.12249994277954102,0.0826734413555057,0.06849992275238037,-0.13481726536539806,0.2718171108701588,-0.03315867130650929,0.17015851681127003,-0.1691756628605594,79.59174935091728,17.71852564202465,0.1016585940588893,9,-0.004999876022338867,-0.20624995231628418,0.09437501430511475,0.3137500286102295,-0.33500003814697177,2,-0.10326085097397619,1.0,4.502500057220459,8.999745692669592,4.5349998474121085,4.222205738990379,4.619999885559082,-0.10326085097397619
2767,2011-09-08,4.650000095367432,4.664999961853027,4.565000057220459,4.587500095367432,5460.0,0.010869606906841245,1.162166341900962,2.0833518771656547,65.42857874656606,57.33331834266864,-0.06572200166187425,-0.1114958795701666,0.0020298632501987157,0.2613983674588125,28.992406760336042,0.09999990463256836,0.0811199756020482,0.09850010871887172,-0.06251964061434201,0.25951985805208544,0.017990234052264853,0.17900998338547858,-0.19864179293718376,90.76930751466459,22.894029533456106,0.0805098746666067,9,-0.05500006675720215,-0.25625014305114746,0.024374842643737793,0.24374985694885254,-0.33750009536743164,3,-0.12043009275149064,-1.3333227370261465,4.599999904632568,1.0,4.502500057220459,8.999745692669592,4.5349998474121085,-0.12043009275149064
2768,2011-09-09,4.630000114440918,4.637499809265137,4.574999809265137,4.574999809265137,1892.0,-0.004301071078780971,-1.2727146622277707,0.8800048828125,59.561142209344446,57.527612882373575,-0.036642010622093046,-0.07651683831733891,0.011684347043084742,0.2769901085456521,26.12456463912094,0.07500028610229492,0.08274297549915932,0.06650011539459211,-0.07885240255847403,0.21185263334765825,-0.006176143581940963,0.13917637437112518,-0.1597504762050903,78.46161972140956,8.94684173269789,0.07267625897653325,9,-0.03500008583068848,-0.2362501621246338,0.025624871253967285,0.24499988555908203,-0.3299999237060547,4,-0.07991358021894113,1.162166341900962,4.650000095367432,-1.3333227370261465,4.599999904632568,1.0,4.502500057220459,-0.07991358021894113
2769,2011-09-12,4.502500057220459,4.550000190734863,4.4650001525878915,4.550000190734863,10652.0,-0.02753780865421318,2.5789389148220274,-0.863633999167707,46.26865501684162,56.06816642466712,0.08839633962582738,0.057059010870050386,0.1306902192108108,0.3989365045368203,24.75854377432814,0.16499996185302646,0.06932470961666404,-0.06299993991851771,-0.20352148445125184,0.07752160461421642,-0.13326071218488522,0.007260832347849799,0.18499994277954102,18.749970197648828,-47.36534442261756,0.07026077226636722,9,0.07375001907348633,-0.1087501049041748,0.13874995708465576,0.372499942779541,-0.2224998474121085,0,-0.057745746935613074,-1.2727146622277707,4.630000114440918,1.162166341900962,4.650000095367432,-1.3333227370261465,4.599999904632568,-0.057745746935613074
2770,2011-09-13,4.494999885559082,4.5349998474121085,4.4650001525878915,4.5349998474121085,5168.0,-0.0016657793594803127,2.499988079059743,0.8421020930582557,44.545444036644234,53.247473210852846,0.09446482292694203,0.06265206344760976,0.13040106587113343,0.4001044158456484,23.672436270565388,0.06999969482421697,0.07730898184637969,-0.06725010871887172,-0.21127036389720022,0.07677014645945679,-0.1392602363080364,0.004760018870292981,0.18805011749267564,14.999880790596384,-46.67131496465408,0.07201012758916442,9,0.07000017166137695,-0.10124993324279785,0.08749997615814209,0.32124996185302734,-0.15249967575073153,1,-0.05784199302873627,2.5789389148220274,4.502500057220459,-1.2727146622277707,4.630000114440918,1.162166341900962,4.650000095367432,-0.05784199302873627
2771,2011-09-14,4.487500190734863,4.494999885559082,4.462500095367432,4.494999885559082,4628.0,-0.0016684527286224826,7.6669633774160735,0.1874925494123018,42.414858670086986,51.44413934560061,0.07890921057311484,0.061490633253366234,0.13220093086357654,0.4005651870456761,23.232717379459235,0.03249979019165039,0.06744407335079572,-0.06724982261657697,-0.21039032424377613,0.07589067901062219,-0.13882007343017655,0.004320428197022608,0.19118881530761733,12.345734247291446,-42.887297064448155,0.07157025081359955,9,0.07624983787536621,-0.0937502384185791,0.06812465190887451,0.3287496566772461,-0.19500017166137695,2,-0.03788302374781771,2.499988079059743,4.494999885559082,2.5789389148220274,4.502500057220459,-1.2727146622277707,4.630000114440918,-0.03788302374781771
2772,2011-09-15,4.502500057220459,4.502500057220459,4.392499923706056,4.487500190734863,11588.0,0.003342588489815501,13.666815017325119,-2.000063580874873,47.039465841486695,50.27586293422157,0.058718637163636345,0.04921072773765367,0.10930135615059378,0.37926068279558756,22.194050307639632,0.11000013351440341,0.056270066826285436,-0.052374958992004395,-0.19531837559879772,0.09056845761478893,-0.1238466672954015,0.019096749311392713,0.16754139239501953,44.89803465148034,-7.586759067049357,0.07147170830339672,9,0.02624988555908203,-0.1087501049041748,-0.02812504768371582,0.24749994277954102,-0.1700000762939453,3,-0.05274851476214726,7.6669633774160735,4.487500190734863,2.499988079059743,4.494999885559082,2.5789389148220274,4.502500057220459,-0.05274851476214726
2773,2011-09-16,4.4724998474121085,4.525000095367432,4.420000076293945,4.525000095367432,960.0,-0.006663011532946128,2.999981834860719,-3.500047684140314,43.09210175457299,49.64316287794713,0.07330438618917601,0.09117045720891781,0.12984265212980883,0.4035959895939394,20.581296531304965,0.10500001907348633,0.01946284570348844,-0.08700015544891482,-0.21082730475803046,0.03682699386020083,-0.1489137301034722,-0.025086580794357438,0.18088911064880442,50.793516236655314,0.05138126393228504,0.06191357465455761,9,0.05625009536743253,-0.07874989509582431,0.0018751621246346772,0.2775001525878915,-0.1574997901916495,4,-0.03577414262063938,13.666815017325119,4.502500057220459,7.6669633774160735,4.487500190734863,2.499988079059743,4.494999885559082,-0.03577414262063938
2774,2011-09-19,4.422500133514403,4.427499771118164,4.2824997901916495,4.427499771118164,18036.0,-0.011179366261272472,57.00419647114962,0.09523074268173481,40.937497951089554,49.397638761132306,0.11808579310641942,0.14423337370042333,0.17105813775087686,0.44778213729757965,18.99074752392633,0.19000005722045898,0.003693829876464605,-0.13424987792968857,-0.26780549001963205,-0.0006942658397450785,-0.20102768397466075,-0.06747207188471638,0.21523548248521784,55.44566795900523,5.829334718752953,0.06677780604497174,9,0.05124974250793546,0.04624986648559659,0.026874780654908115,0.2824997901916513,-0.12000036239624023,0,-0.02769925134681539,2.999981834860719,4.4724998474121085,13.666815017325119,4.502500057220459,7.6669633774160735,4.487500190734863,-0.02769925134681539
2775,2011-09-20,4.400000095367432,4.46999979019165,4.375,4.46999979019165,5056.0,-0.005087628596427418,1.714291553133515,14.000953743440526,29.537369446712674,46.536123741482804,0.13915031957462087,0.16204642641148403,0.18747457584212235,0.4634404728870205,17.975368832655043,0.09499979019165039,-0.01566163121820985,-0.14849991798400897,-0.2991947687936527,0.0021949328256347655,-0.2238473433888304,-0.07315249257918754,0.20931665456755155,48.45367311624999,4.9952930500577395,0.07534742540482184,9,0.07374978065490723,0.06874990463256836,0.04937481880187988,0.30499982833862305,-0.11750030517578214,1,-0.027272700672307693,57.00419647114962,4.422500133514403,2.999981834860719,4.4724998474121085,13.666815017325119,4.502500057220459,-0.027272700672307693
2776,2011-09-21,4.414999961853027,4.494999885559082,4.375,4.46999979019165,10076.0,0.003409060491018634,1.2857116906826036,0.7857152588555858,36.776862109623764,43.35259967071144,0.10633025166287347,0.14088058822000438,0.16345797931225192,0.44253477824435095,17.123994137634018,0.11999988555908203,-0.01802923189796335,-0.12500004768371564,-0.2858611950196277,0.035861099652196415,-0.20543062135167212,-0.04456947401575917,0.1681714313024889,54.63917728488297,9.779814713075467,0.0804305736679562,9,0.04499983787536621,0.053750038146972656,0.004374980926513672,0.28999996185302734,-0.04250001907348633,2,-0.01642123503309112,1.714291553133515,4.400000095367432,57.00419647114962,4.422500133514403,2.999981834860719,4.4724998474121085,-0.01642123503309112
2777,2011-09-22,4.320000171661377,4.372499942779541,4.257500171661377,4.3400001525878915,13732.0,-0.021517506458092472,1.7058909327543939,0.3636371517994318,27.099232473302536,39.74572081115123,0.1671772832386953,0.22455331024269132,0.24968251834090438,0.5305373538015719,16.541152050329416,0.1574997901916504,-0.013731478702405653,-0.20549983978271502,-0.3902941088013536,-0.02070557076407642,-0.2978969742920343,-0.11310270527339572,0.23911749325703013,23.36449264511897,-18.344796914883677,0.09239713450931948,9,0.08375000953674316,0.14874982833862305,0.10124969482421875,0.3287498950958252,0.014999866485596591,3,-0.006365775809058505,1.2857116906826036,4.414999961853027,1.714291553133515,4.400000095367432,57.00419647114962,4.422500133514403,-0.006365775809058505
2778,2011-09-23,4.212500095367432,4.320000171661377,4.119999885559082,4.320000171661377,15276.0,-0.024884275931082445,2.72093291460407,5.375008940705004,26.199255499820907,37.51578753148226,0.23381511703091018,0.3221879474350473,0.3474608364082048,0.6312222610955622,16.44572195350537,0.20000028610229492,-0.03504746964842198,-0.29624991416931135,-0.5275305910694534,-0.06496923726916926,-0.41189025261938284,-0.18060957571923986,0.3164558202252721,24.666722615559898,-19.2661867456008,0.11564033845007106,9,0.11499977111816406,0.19124984741210938,0.20999979972839355,0.4249999523162842,0.022500038146971768,4,0.028486619072376484,1.7058909327543939,4.320000171661377,1.2857116906826036,4.414999961853027,1.714291553133515,4.400000095367432,0.028486619072376484
2779,2011-09-26,4.224999904632568,4.255000114440918,4.0324997901916495,4.139999866485597,16184.0,0.002967313704961727,2.0689603009655224,-0.790697468107371,28.897304761269325,35.777105389773936,0.19870866427845613,0.29716129768737964,0.3267153663816966,0.6119906172407328,16.453905614926462,0.22250032424926847,-0.07308659403908102,-0.2661251068115238,-0.5271578080125368,-0.005092405610510831,-0.39664145741202983,-0.13560875621101776,0.2548812873561008,41.62163778322844,-7.5434499756341395,0.13051635060050645,9,0.053750038146972656,0.13499999046325684,0.19749999046325684,0.4049999713897705,-0.17999982833862394,0,0.02130181174423429,2.72093291460407,4.212500095367432,1.7058909327543939,4.320000171661377,1.2857116906826036,4.414999961853027,0.02130181174423429
2780,2011-09-27,4.2175002098083505,4.309999942779541,4.1024999618530265,4.295000076293944,33472.0,-0.0017750757381070903,2.860479145504645,-0.9117627259365525,16.299536521999258,32.875402928875296,0.18182644461431696,0.292070020995709,0.32426155213609587,0.6106107118256334,16.58469150810354,0.20749998092651456,-0.10578088787486362,-0.25612480640411306,-0.5414014834657044,0.029151870657478263,-0.3987631449349083,-0.11348646787331784,0.1997475859287361,40.000082479924174,-5.096628943309383,0.1426383385307956,9,0.06124973297119052,0.1424996852874747,0.2049996852874747,0.40624976158142,-0.11250019073486417,1,0.020154014719936386,2.0689603009655224,4.224999904632568,2.72093291460407,4.212500095367432,1.7058909327543939,4.320000171661377,0.020154014719936386
2781,2011-09-28,4.2175002098083505,4.442500114440918,4.1525001525878915,4.199999809265137,13292.0,0.0,-4.155567988674624,-0.2258120089338069,8.212488274850415,28.561294310360154,0.15589306611836662,0.268836831335439,0.31627887126253196,0.6021598931143428,16.931453622965076,0.28999996185302646,-0.11799152591583617,-0.23262481689453018,-0.5211348310905537,0.05588519730149333,-0.3768798239925424,-0.08836980979651798,-0.185000419616701,45.12201788021661,5.562883990383611,0.14425500709801187,9,0.06124973297119052,0.1424996852874747,0.2049996852874747,0.40624976158142,-0.05500030517578214,2,0.015411873657322772,2.860479145504645,4.2175002098083505,2.0689603009655224,4.224999904632568,2.72093291460407,4.212500095367432,0.015411873657322772
2782,2011-09-29,4.2849998474121085,4.2849998474121085,4.067500114440918,4.1525001525878915,8856.0,0.016004655422844793,2.283022398802357,7.571237840930279,19.46892870887352,25.936497305282437,0.060677354266938544,0.18814336893953154,0.23835372314395542,0.5263564819903159,17.4487880607807,0.21749973297119052,-0.12779174021416395,-0.15062518119812118,-0.44184701706472573,0.14059665466848337,-0.29623609913142346,-0.005014263264818908,-0.24430005073547356,61.585331104993514,25.83394313201353,0.14561091793330225,9,-0.021250009536742276,0.07500004768371671,0.1375000476837167,0.338750123977662,-0.17749977111816406,3,0.02042009299493386,-4.155567988674624,4.2175002098083505,2.860479145504645,4.2175002098083505,2.0689603009655224,4.224999904632568,0.02042009299493386
2783,2011-09-30,4.239999771118163,4.275000095367432,4.190000057220459,4.2175002098083505,3724.0,-0.01050176847056894,-1.1935531505146775,0.16980840099037292,22.79782146573706,23.920977695798822,0.07736472084600265,0.21419711020369459,0.27114269161841165,0.5630261526367049,17.540726033101787,0.0949997901916495,-0.13754976388456974,-0.17662525177002042,-0.46678070852466824,0.1135302049846274,-0.3217029801473439,-0.03154752339269695,-0.19126396808624246,50.609711420706006,12.18281404763097,0.14507772837732374,9,0.023750066757203037,0.12000012397766202,0.22000014781951993,0.36375021934509366,-0.25249981880187944,4,0.022405724565347507,2.283022398802357,4.2849998474121085,-4.155567988674624,4.2175002098083505,2.860479145504645,4.2175002098083505,0.022405724565347507
2784,2011-10-03,4.2199997901916495,4.2224998474121085,4.137499809265137,4.197500228881837,2236.0,-0.004716976888241464,5.181893846127505,1.0,22.222125891182287,23.108172856295447,0.0733307584953673,0.22070367396246304,0.2782862186864161,0.5751734612040638,17.73057398843787,0.10249996185302646,-0.15552476267185167,-0.18087522983551096,-0.47808719722253556,0.11633673755151364,-0.32948121352902326,-0.032269246141998664,-0.16338870093154867,40.66658020019507,-0.6937828552627892,0.1486059836935125,10,0.04375004768371671,0.1400001049041757,0.24187517166137784,0.38375020027160733,-0.19999980926513583,0,0.003554583902496411,-1.1935531505146775,4.239999771118163,2.283022398802357,4.2849998474121085,-4.155567988674624,4.2175002098083505,0.003554583902496411
2785,2011-10-04,4.125,4.1550002098083505,4.042500019073486,4.1550002098083505,22580.0,-0.022511799742846672,6.499960263847664,-1.3333686552931403,18.884026365681194,21.120079995857385,0.1399351721267852,0.3014263172999101,0.3616396081578337,0.6612892577695266,18.071133171220723,0.17749977111816317,-0.17198571163107346,-0.2570000171661375,-0.5743061430483118,0.06030610871603681,-0.4156530801072247,-0.09834695422505035,0.31750011444091797,20.624990314247533,-23.397360957387527,0.15865306294108722,10,0.11249995231628418,0.2349998950958252,0.33687496185302734,0.47874999046325684,-0.2874999046325679,1,-0.019393920898437722,5.181893846127505,4.2199997901916495,-1.1935531505146775,4.239999771118163,2.283022398802357,4.2849998474121085,-0.019393920898437722
2786,2011-10-05,4.125,4.182499885559082,4.059999942779541,4.182499885559082,9292.0,0.0,3.2608760552634632,1.9166494476674312,16.74000593211987,19.969054824614872,0.1055749620648001,0.2782836691885606,0.351767953952689,0.6527541711116589,19.43690934497061,0.12249994277954102,-0.18423270583221996,-0.23325002193450928,-0.5529501793679685,0.08645013549894998,-0.3931001006512389,-0.07339994321777965,0.309500112533569,34.020634773939825,-9.482363562156685,0.1598500787167296,10,0.11249995231628418,0.2349998950958252,0.32249999046325684,0.47874999046325684,-0.32249999046325684,2,-0.004848480224609375,6.499960263847664,4.125,5.181893846127505,4.2199997901916495,-1.1935531505146775,4.239999771118163,-0.004848480224609375
2787,2011-10-06,4.0900001525878915,4.2800002098083505,4.074999809265137,4.190000057220459,14532.0,-0.008484811493844502,-2.1538379714706095,1.7391322375731688,16.593815174876724,18.90178367739885,0.11680119370530484,0.2837253710116281,0.3774142360691286,0.6790085971460575,20.905163246084236,0.20500040054321378,-0.18850032364892044,-0.2402498722076407,-0.5503088804828398,0.06980913606755834,-0.3952793763452398,-0.08522036807004163,0.336659958076476,20.00004015467611,-21.64796893196205,0.15502950413759942,10,0.14749979972839267,0.25874972343444735,0.3668748140335074,0.5137498378753653,-0.11750006675720259,3,0.01772610008310238,3.2608760552634632,4.125,6.499960263847664,4.125,5.181893846127505,4.2199997901916495,0.01772610008310238
2788,2011-10-07,4.260000228881837,4.260000228881837,4.074999809265137,4.074999809265137,5252.0,0.041564809279134085,-1.0000000000000095,-1.8500059604701873,38.267132602296435,19.942875659735197,-0.05112918984418968,0.0891556231048396,0.20387290010214354,0.5008834248814651,22.452763412454292,0.1850004196167001,-0.1992689236185159,-0.051749801635740944,-0.32891162695869003,0.22541202368720814,-0.1903307142972155,0.0868311110257336,0.15897667995071263,91.57896216224901,49.54157096222771,0.13858091266147446,10,-0.017500162124634677,0.08874964714050204,0.17124974727630526,0.34374976158142,-0.30250024795532315,4,-0.0357981559611138,-2.1538379714706095,4.0900001525878915,3.2608760552634632,4.125,6.499960263847664,4.125,-0.0357981559611138
2789,2011-10-10,4.242499828338623,4.25,4.175000190734863,4.25,13268.0,-0.0041080750241666575,18.999491385339184,-0.040541376483991004,38.54541923581098,22.414640405714273,-0.03451499153918913,0.09083593758178665,0.21634675271910986,0.5089567823617802,23.269345534986556,0.08500003814697354,-0.19575275676746262,-0.056250190734862926,-0.3197963435256428,0.20729596205591694,-0.18802326713025241,0.07552288566052656,0.1689475426987448,84.21037837750985,41.2089540490241,0.13177307639538985,10,2.384185791015625e-07,0.10625004768371582,0.2350001335144043,0.3437502384185791,-0.2774999141693111,0,-0.060106042743718446,-1.0000000000000095,4.260000228881837,-2.1538379714706095,4.0900001525878915,3.2608760552634632,4.125,-0.060106042743718446
2790,2011-10-11,4.235000133514403,4.317500114440918,4.1599998474121085,4.212500095367432,8868.0,-0.0017677537130641463,-1.4705820754857903,-2.9999364231672794,36.76469660133741,25.587107997546163,-0.0271242874633435,0.08206594164278869,0.2170978104221728,0.5078880653556377,23.924240237338513,0.15750026702880948,-0.18295234303760033,-0.05074989795684903,-0.29872645620863825,0.19722666029494018,-0.17473817708274364,0.07323838116904557,0.1690682904836871,67.96119381426846,25.33999380688514,0.12398827912589445,10,-0.05500006675720126,0.11374974250793546,0.24249982833862394,0.3374998569488534,-0.2975001335144034,1,-0.05076744883346018,18.999491385339184,4.242499828338623,-1.0000000000000095,4.260000228881837,-2.1538379714706095,4.0900001525878915,-0.05076744883346018
2791,2011-10-12,4.317500114440918,4.324999809265137,4.167500019073486,4.239999771118163,8432.0,0.019480514362594015,2.4054106997412186,3.4444538634342448,49.81272953401335,28.958641422561698,-0.10498816914810494,-0.014570045829080058,0.1335043983220574,0.41749184163838393,24.573616091697737,0.1574997901916504,-0.17129671031622618,0.04025008678436315,-0.18960053452851522,0.2701007080972415,-0.07467522387207648,0.15517539744080278,0.07933694145868042,97.0001220703125,49.797363115135425,0.11492531065643925,10,-0.13375020027160645,0.0312497615814209,0.17687487602233887,0.22999978065490723,-0.40500020980835005,2,-0.11117545022593289,-1.4705820754857903,4.235000133514403,18.999491385339184,4.242499828338623,-1.0000000000000095,4.260000228881837,-0.11117545022593289
2792,2011-10-13,4.264999866485597,4.3449997901916495,4.25,4.3400001525878915,5252.0,-0.012159871815572543,1.2353007175034525,-0.9677413400602854,54.2857009398181,32.457294697459595,-0.06216006104644389,0.020263927164537066,0.18105482441804632,0.4604729443117739,24.692706357038347,0.0949997901916495,-0.1531247988343134,-0.0003751516342154204,-0.20430542204948843,0.2035551187810576,-0.10234028684185148,0.10158998357342064,0.12475044867747975,70.3703965342772,19.4777070370435,0.10196513520763634,10,-0.07124996185302823,0.08375000953674228,0.22937512397766024,0.27250003814697177,-0.4874999523162846,3,-0.10844076704038863,2.4054106997412186,4.317500114440918,-1.4705820754857903,4.235000133514403,18.999491385339184,4.242499828338623,-0.10844076704038863
2793,2011-10-14,4.3125,4.322500228881837,4.25,4.2824997901916495,4844.0,0.011137194607591772,1.8999704364908394,-0.4000012715609164,56.75676869884127,36.294477231643924,-0.10984600144136092,-0.041990466648799796,0.1333262848490966,0.40447150788490926,25.042701861854365,0.07250022888183683,-0.12972385765731165,0.0551249742507931,-0.12585537281227044,0.23610532131385664,-0.035365199280738224,0.14561514778232443,0.07030530924128442,82.43254040874027,29.112690602668053,0.09049017353153167,10,-0.11875009536743164,0.022499799728393555,0.18187499046325684,0.22499990463256836,-0.597500085830688,4,-0.07884055980737648,1.2353007175034525,4.264999866485597,2.4054106997412186,4.317500114440918,-1.4705820754857903,4.235000133514403,-0.07884055980737648
2794,2011-10-17,4.300000190734863,4.457499980926514,4.25,4.257500171661377,16820.0,-0.002898506496263553,-6.217345153291814,1.416657394897836,56.32184076042588,40.45423438661555,-0.09477090954941225,-0.04125369771645815,0.138516587362699,0.40799167888037413,24.29033580668924,0.20749998092651367,-0.1163876978723053,0.04875016212463379,-0.11628970564969876,0.21379002989896634,-0.033769771762532486,0.13127009601180006,-0.25750017166137695,47.058917812544735,-7.617560467793233,0.08251993388716614,10,-0.04125022888183594,-0.008750200271606445,0.19437479972839355,0.23749971389770508,-0.537500143051147,0,-0.07965120805025283,1.8999704364908394,4.3125,1.2353007175034525,4.264999866485597,2.4054106997412186,4.317500114440918,-0.07965120805025283
2795,2011-10-18,4.2800002098083505,4.317500114440918,4.224999904632568,4.297500133514403,14272.0,-0.00465115814869177,2.2174050055562007,-0.4117627259365221,54.6468425209915,44.6661051187124,-0.05640336205021601,-0.03236408045319372,0.1578356930476703,0.4173675137411479,23.84735085835958,0.09250020980834961,-0.10492000702709436,0.034750175476075285,-0.11559065990389161,0.18509101085604218,-0.04042024221390772,0.10992059316605829,-0.2292001914978039,38.79317432182268,-16.385831053125663,0.0751704176899834,10,-0.013750314712525302,0.003749608993528497,0.20499980449676425,0.25749969482421786,-0.5225002765655522,1,-0.07359819630783238,-6.217345153291814,4.300000190734863,1.8999704364908394,4.3125,1.2353007175034525,4.264999866485597,-0.07359819630783238
2796,2011-10-19,4.3425002098083505,4.3425002098083505,4.275000095367432,4.2849998474121085,10332.0,0.01460280302247896,1.3478152703027273,-3.2857493188015248,54.30714312758033,48.856474891235024,-0.09477278677902756,-0.10600921767624083,0.09665655070836099,0.3450577990798225,23.693674770233013,0.06750011444091886,-0.08900443212500075,0.10087516307830935,-0.03503579093787046,0.23678611709448916,0.032919686070219,0.1688306400863997,-0.28356619224548485,50.53774908324279,-3.6726486788190726,0.06795547700808995,10,-0.0762503147125253,-0.06375026702880948,0.13687479496002108,0.19499969482421786,-0.5675001144409184,2,-0.09326429251369561,2.2174050055562007,4.2800002098083505,-6.217345153291814,4.300000190734863,1.8999704364908394,4.3125,-0.09326429251369561
2797,2011-10-20,4.292500019073486,4.307499885559082,4.269999980926514,4.2775001525878915,2472.0,-0.011514148144870395,-1.4999761583088294,0.2608655991109918,53.90336338529506,50.59383386712377,-0.014558161016020144,-0.061318748580806215,0.15105059801526988,0.3836603956003124,22.792596434773156,0.07250022888183683,-0.060300252183247416,0.05224997997283953,-0.0808497293359256,0.18534968928160467,-0.01429987468154259,0.11879983462722166,-0.2255946822433481,29.03229775958391,-24.574666578810923,0.06654985465438254,10,0.016249895095825195,-0.013750076293945312,0.1862499713897705,0.24499988555908203,-0.4925000667572026,3,-0.08852652597609989,1.3478152703027273,4.3425002098083505,2.2174050055562007,4.2800002098083505,-6.217345153291814,4.300000190734863,-0.08852652597609989
2798,2011-10-21,4.332499980926514,4.332499980926514,4.25,4.267499923706056,9508.0,0.00931856998841929,1.538458716942376,4.333375719235979,58.12275611143329,52.76909351997069,-0.048268469135972936,-0.09683231304525108,0.11148658294037794,0.33389661012447647,21.21225743295814,0.08249998092651367,-0.027518277818876946,0.0862499475479126,-0.0522903932985761,0.2247902883944013,0.016979777124668693,0.1555201179711565,-0.2577827512144477,46.23657678203729,-8.635178537489494,0.06927017042324414,10,-0.02375006675720215,-0.053750038146972656,0.12874996662139893,0.17499995231628418,-0.5125000476837154,4,-0.12810157396434974,-1.4999761583088294,4.292500019073486,1.3478152703027273,4.3425002098083505,2.2174050055562007,4.2800002098083505,-0.12810157396434974
2799,2011-10-24,4.315000057220459,4.3425002098083505,4.267499923706056,4.292500019073486,7540.0,-0.00403922072316143,-1.068966878009048,0.34615412830576714,65.44715289564093,55.95603310822663,-0.02168307917305512,-0.07614825064588437,0.12689083440198168,0.3416314110527887,19.189752966530587,0.07500028610229492,0.010390925342036006,0.06425001621246373,-0.07720019457942584,0.2057002270043533,-0.006475089183481053,0.13497512160840852,-0.23262717248410425,76.59567560547958,16.673491948058413,0.0707251053959448,10,-0.0025000572204589844,-0.05125021934509277,0.1462498903274536,0.19249987602233887,-0.4474999904632573,0,-0.1390498574958633,1.538458716942376,4.332499980926514,-1.4999761583088294,4.292500019073486,1.3478152703027273,4.3425002098083505,-0.1390498574958633
2800,2011-10-25,4.302499771118163,4.349999904632568,4.267499923706056,4.300000190734863,6948.0,-0.0028969376446191797,-1.44443973494967,0.11109227313182167,64.14339601995182,57.54832938444202,0.0015633542209991802,-0.06003134395901899,0.13396379323324847,0.3444342534673508,17.612591899880197,0.08249998092651278,0.023458534945699938,0.04749975204467649,-0.09484897257395009,0.18984847666330307,-0.023674610264636797,0.11867411435398978,-0.21262434445800515,52.499821185894255,-10.256780532891575,0.07117436230931341,10,0.03875017166137784,-0.03874993324279696,0.16875016689300626,0.20500016212463468,-0.33499979972839267,1,-0.12550836773062934,-1.068966878009048,4.315000057220459,1.538458716942376,4.332499980926514,-1.4999761583088294,4.292500019073486,-0.12550836773062934
2801,2011-10-26,4.2824997901916495,4.329999923706056,4.2274999618530265,4.329999923706056,3944.0,-0.0046484560117282525,3.3157757365857687,-19.003243037016237,65.71423900375767,58.818166947101965,0.017965711148931085,-0.03679876968951845,0.14569371105076545,0.3538833560893,16.96312677974221,0.10249996185302912,0.03786445034750674,0.024249792098998135,-0.11746063287630992,0.1659602170743062,-0.046605420388655894,0.09510500458665216,-0.1852718724461644,44.89784002397778,-22.30603600645091,0.07085521248765397,10,0.05875015258789151,-0.01874995231628329,0.18875014781951993,0.22500014305114835,-0.28749990463256747,2,-0.12259191656034074,-1.44443973494967,4.302499771118163,-1.068966878009048,4.315000057220459,1.538458716942376,4.332499980926514,-0.12259191656034074
2802,2011-10-27,4.372499942779541,4.40500020980835,4.275000095367432,4.3425002098083505,20440.0,0.021015798481536896,1.7368368217637906,-0.6315715504692645,60.56333866136536,59.24111916516021,-0.06166686132517185,-0.12638747617031054,0.05273150220629219,0.2551456841291042,16.076665613918255,0.13000011444091797,0.057544513395777486,0.10987493991851771,-0.04045343306236049,0.2602033128993959,0.03471075342807861,0.1850391264089568,-0.2680665837704357,81.69001598409659,16.84364961770379,0.07516418649043917,10,-0.03125,-0.12750005722045898,0.09187495708465576,0.10124993324279785,-0.36499977111816406,3,-0.13664948089908635,3.3157757365857687,4.2824997901916495,-1.44443973494967,4.302499771118163,-1.068966878009048,4.315000057220459,-0.13664948089908635
2803,2011-10-28,4.3350000381469735,4.422500133514403,4.287499904632568,4.422500133514403,11776.0,-0.008576307632546132,2.0857161541354423,-2.9166958069746274,58.37105595433418,59.46880974226112,-0.02306524023102252,-0.085804722434216,0.09064107407326372,0.2838008981782112,15.193820939463997,0.13500022888183505,0.059906138450323,0.06762502193450981,-0.0856675677645562,0.22091761163357582,-0.009021272915022749,0.14427131678404237,-0.22350534669952005,55.128195723142156,-6.968488651368752,0.07664629484953299,10,-0.011250019073487216,-0.09000015258789151,0.10125005245208651,0.13874983787536532,-0.28250026702881037,4,-0.12341409022440963,1.7368368217637906,4.372499942779541,3.3157757365857687,4.2824997901916495,-1.44443973494967,4.302499771118163,-0.12341409022440963
2804,2011-10-31,4.235000133514403,4.329999923706056,4.204999923706056,4.329999923706056,9212.0,-0.02306802854731138,1.6315847592468475,1.0857107045738594,50.0,58.9524939065954,0.07458855686825672,0.01620756047141292,0.18675389237438278,0.3739255631592542,13.707771765254668,0.13000011444091797,0.06050850509116845,-0.03312489986419731,-0.18558604676521107,0.11933624703681645,-0.10935547331470463,0.04310567358631001,-0.11658533627736833,13.793186606478574,-45.596952958798084,0.07623057345050695,10,0.07874989509582608,0.009999752044678623,0.13062477111816495,0.23874974250793546,-0.19750022888183505,0,-0.09799296037500205,2.0857161541354423,4.3350000381469735,1.7368368217637906,4.372499942779541,3.3157757365857687,4.2824997901916495,-0.09799296037500205
2805,2011-11-01,4.045000076293944,4.162499904632568,4.045000076293944,4.162499904632568,3424.0,-0.044864238779323995,1.000000000000015,1.2368430298801742,31.893698023202433,56.46211111722008,0.25451301220316136,0.21071014265168575,0.3677580815280592,0.5545617539869232,12.043134749179954,0.19000005722045898,0.05034519048997943,-0.21912496089935374,-0.390430092261969,-0.04781982953673847,-0.3047775265806614,-0.1334723952180461,0.41249990463256925,0.0,-52.37590801064144,0.08565256568130772,11,0.1887500286102295,0.20499992370605558,0.2743748426437387,0.39499974250793457,-0.007500171661376065,1,-0.043881336511461644,1.6315847592468475,4.235000133514403,2.0857161541354423,4.3350000381469735,1.7368368217637906,4.372499942779541,-0.043881336511461644
2806,2011-11-02,4.105000019073486,4.107500076293944,4.052499771118163,4.052499771118163,14192.0,0.014833112891932121,-1.0952398252512892,-0.4468112736643509,39.473697419307854,54.85881489877706,0.17576426831590908,0.15719446861145592,0.29862924213982645,0.48485300356569194,10.538459355269659,0.0625,0.041915667727105976,-0.15812501907348597,-0.33304507516153237,0.01679503701456042,-0.24558504711750917,-0.07066499102946278,0.344249963760376,15.894022168187938,-32.792701713365496,0.08746002804402299,11,0.1287500858306876,0.14499998092651367,0.21437489986419678,0.33499979972839267,-0.09749984741210938,2,-0.033495748366585865,1.000000000000015,4.045000076293944,1.6315847592468475,4.235000133514403,2.0857161541354423,4.3350000381469735,-0.033495748366585865
2807,2011-11-03,4.162499904632568,4.192500114440918,4.017499923706056,4.0349998474121085,14604.0,0.014007280217275042,-1.1538497653959932,2.428561048491815,40.259733825776124,52.874034644815154,0.10938790758828265,0.11110076663822355,0.23167444449162833,0.4191973931266819,9.519009997234274,0.1750001907348624,0.03696029528684708,-0.104250121116638,-0.2666182891120501,0.05811804687877409,-0.18543420511434405,-0.02306603711893196,0.2786650800704953,35.80244587901052,-8.259755173060086,0.08118408399770602,11,0.05750012397766113,0.07500004768371582,0.15687501430511475,0.27749991416931064,-0.15999984741210938,3,-0.04024024574440721,-1.0952398252512892,4.105000019073486,1.000000000000015,4.045000076293944,1.6315847592468475,4.235000133514403,-0.04024024574440721
2808,2011-11-04,4.107500076293944,4.204999923706056,4.077499866485597,4.204999923706056,6992.0,-0.013213172275971186,1.6153898822332167,-0.7647043423951139,38.15383911132813,49.84144422433596,0.14428856603879137,0.1624170825698359,0.27840018819385914,0.4654792092088327,8.40599520237719,0.12750005722045898,0.025408442466586578,-0.15162494182586794,-0.3289610343989491,0.025711150747213196,-0.24029298811240807,-0.06295689553932782,0.3167183059692391,28.80004882812443,-14.268282706877045,0.08866804628654043,11,0.11249995231628507,0.12999987602233976,0.20437479019165128,0.33249974250793457,-0.0950002670288077,4,-0.02434568539869486,-1.1538497653959932,4.162499904632568,-1.0952398252512892,4.105000019073486,1.000000000000015,4.045000076293944,-0.02434568539869486
2809,2011-11-07,3.9874999523162837,4.175000190734863,3.9674999713897705,4.175000190734863,20796.0,-0.029214880523126485,1.213332858616055,1.9230823780272788,33.9725911431627,46.48913257135939,0.2379727178047042,0.2765105773262442,0.38759409288437974,0.5760548566518087,7.528726332523611,0.20750021934509277,0.013675916040781999,-0.25887507200241133,-0.47390552703616295,-0.04384461696865971,-0.36639029951928714,-0.15135984448553552,0.42044969160461454,8.421046291360394,-33.73448125736729,0.10751522751687581,11,0.20750010013580367,0.22500002384185835,0.32437491416931197,0.45249986648559526,0.024999856948852983,0,0.016300895192267406,1.6153898822332167,4.107500076293944,-1.1538497653959932,4.162499904632568,-1.0952398252512892,4.105000019073486,0.016300895192267406
2810,2011-11-08,4.019999980926514,4.054999828338623,4.012499809265137,4.047500133514403,11880.0,0.008150477491880803,1.0000224396373754,0.1466672939716365,31.728035912179905,42.712887783406295,0.18012834652053833,0.23934895165551673,0.34476506854387523,0.5347425874240361,7.193750414151653,0.06749987602233931,-0.005639037646055556,-0.2156250357627867,-0.45334932438810505,0.022099252862531227,-0.3344871800754454,-0.09676289145012795,0.36152268264251664,22.1052716115191,-18.205505574675982,0.11886214431265901,11,0.17500007152557373,0.19249999523162842,0.29187488555908203,0.4199998378753653,-0.007500171661376953,1,0.004353214872906852,1.213332858616055,3.9874999523162837,1.6153898822332167,4.107500076293944,-1.1538497653959932,4.162499904632568,0.004353214872906852
2811,2011-11-09,3.837500095367432,4.079999923706056,3.837500095367432,4.050000190734863,9956.0,-0.04539798169775611,-1.2823503012487656,7.727233319462017,27.58620770653522,39.0487621217585,0.3272842101025346,0.4047988873860606,0.5107337853985165,0.7060820077182366,7.29866154695981,0.2424998283386235,-0.03520962675310724,-0.3741249203681938,-0.6674599715124754,-0.08078986922391218,-0.520792445940335,-0.22745739479605254,0.5191812066708423,0.0,-40.01329884320691,0.14666752557214086,11,0.2925000190734859,0.30999994277954057,0.4612498283386226,0.6024997234344469,0.16249990463256792,2,0.05211721284556381,1.0000224396373754,4.019999980926514,1.213332858616055,3.9874999523162837,1.6153898822332167,4.107500076293944,0.05211721284556381
2812,2011-11-10,3.802500009536743,3.875,3.7799999713897705,3.7799999713897705,20816.0,-0.00912054331228307,-7.444432670707413,-0.10588248493756264,23.76237740622784,35.20335339419113,0.305000990779428,0.42517184640309935,0.5320819338543128,0.729524963673847,7.6944652526016535,0.09500002861022949,-0.06682633380950431,-0.3860000133514401,-0.7301404339610329,-0.04185959274184725,-0.5580702236562365,-0.21392980304664366,0.5126467959678642,5.294127216802162,-32.530274190726225,0.17207021030479636,11,0.25249993801116943,0.3162499666213989,0.4962499141693115,0.6087498664855957,0.22000002861023038,3,0.05391194256686105,-1.2823503012487656,3.837500095367432,1.0000224396373754,4.019999980926514,1.213332858616055,3.9874999523162837,0.05391194256686105
2813,2011-11-11,3.972500085830689,4.087500095367432,3.7825000286102295,3.7999999523162837,45856.0,0.04470744927484094,-1.9397599498114482,7.666659602424487,35.26882024759031,33.56655564392339,0.08735951976691902,0.24073648838625372,0.34867315364087004,0.5501961776405673,7.480904817399464,0.30500006675720215,-0.09657086382346858,-0.1989999413490291,-0.5508536698142747,0.1528537871162161,-0.3749268055816519,-0.02307307711640627,0.2891320362624348,48.7341791252881,15.160819689050065,0.17592686423262266,11,0.01999986171722412,0.14624989032745317,0.3206248283386226,0.43874979019164995,0.049999952316284624,4,0.0075519120809526274,-7.444432670707413,3.802500009536743,-1.2823503012487656,3.837500095367432,1.0000224396373754,4.019999980926514,0.0075519120809526274
2814,2011-11-14,3.9574999809265137,4.025000095367432,3.9049999713897705,4.025000095367432,72444.0,-0.0037759860491075603,2.5555532008081494,-0.39130470838320336,35.19314156702211,33.93316048212557,0.06577342008493936,0.2411242733570731,0.35255401819126675,0.5565638314621921,7.894537927243098,0.12000012397766113,-0.13154788897561254,-0.19687503576278687,-0.555666392137133,0.1619163206115597,-0.37627071394996037,-0.017479357575613808,0.25596892609627453,57.723557064203966,25.44775143144676,0.17939567818717322,11,0.03499996662139937,0.16124999523162842,0.33812499046325684,0.4024999141693115,0.04250001907348633,0,0.013897619356588509,-1.9397599498114482,3.972500085830689,-7.444432670707413,3.802500009536743,-1.2823503012487656,3.837500095367432,0.013897619356588509
2815,2011-11-15,3.964999914169312,4.0,3.875,3.9375,161668.0,0.001895118958672004,1.5641003068872341,-0.40740544511790877,36.225600882097204,33.57226086687995,0.05110645803993075,0.2200999509776227,0.334840465497352,0.5417047099994652,8.59850144814313,0.125,-0.16583296243316514,-0.1736250877380363,-0.5368252960292179,0.1895751205531453,-0.35522519188362756,0.007975016407554492,0.2051220992901741,60.16255876143357,28.26542858418658,0.18160010414559088,11,0.027500033378601074,0.15375006198883012,0.33062505722045854,0.39499998092651323,0.025000095367431197,1,0.011979797257013702,2.5555532008081494,3.9574999809265137,-1.9397599498114482,3.972500085830689,-7.444432670707413,3.802500009536743,0.011979797257013702
2816,2011-11-16,3.9375,3.9600000381469727,3.8949999809265137,3.912499904632568,40696.0,-0.006935665766609089,-1.1666706403134413,0.9090972143953268,30.04586824854168,32.4373869138539,0.05849969457475135,0.2273593909502516,0.3484534337145915,0.561211633116411,9.141247372360647,0.0699999332427983,-0.1906251070003533,-0.18087499141693097,-0.5413653785247412,0.1796153956908788,-0.36112018497083564,-0.0006297978630263046,0.19360980925251425,51.21950084861473,24.5624655483831,0.1802451935539049,11,0.05499994754791304,0.1812499761581421,0.3268749713897705,0.4224998950958252,0.027499914169311968,2,0.019047570607018782,1.5641003068872341,3.964999914169312,2.5555532008081494,3.9574999809265137,-1.9397599498114482,3.972500085830689,0.019047570607018782
2817,2011-11-17,3.912499904632568,3.9375,3.8675000667572017,3.9375,28216.0,-0.0063492305695065365,4.599973297221039,-1.0,30.394422929608254,31.57522956032947,0.049514962791546324,0.23445161002578585,0.357377858891041,0.5780720542436,9.821268591844822,0.0699999332427983,-0.1864012477675301,-0.18687508106231698,-0.5487774488036501,0.17502728667901613,-0.36782626493298354,-0.005923897191650429,0.18349892083367214,42.62290084212536,18.758971873924317,0.1809511838706666,11,0.06500017642974898,0.20625007152557417,0.3537499904632573,0.4474999904632573,0.09250020980835005,3,0.022364242172588478,-1.1666706403134413,3.9375,1.5641003068872341,3.964999914169312,2.5555532008081494,3.9574999809265137,0.022364242172588478
2818,2011-11-18,3.777499914169312,3.8824999332427983,3.712500095367432,3.8824999332427983,20656.0,-0.03450479073581836,2.238091561800355,4.199984741269071,29.438191507669274,31.07140737860798,0.14838605931723503,0.3433439124844324,0.47504677979129495,0.7013503000263959,10.653848937495361,0.19999980926513583,-0.19791983658466528,-0.294125068187713,-0.6657440956600431,0.07749395928461755,-0.4799345819238785,-0.1083155544515475,0.2868990258892814,20.79994201660159,-4.15867527271573,0.18580951373616528,11,0.12250018119811967,0.3075001239776607,0.49374997615814165,0.5824999809265132,0.22250008583068803,4,0.06485774441944314,4.599973297221039,3.912499904632568,-1.1666706403134413,3.9375,1.5641003068872341,3.964999914169312,0.06485774441944314
2819,2011-11-21,3.714999914169312,3.8250000476837163,3.640000104904175,3.8250000476837163,15628.0,-0.016545334591686944,2.3636312405987416,1.0476201288822484,33.24872095075058,31.240372382893607,0.1879297532076345,0.37796723044535296,0.5232424624419063,0.7534025079191351,11.577418640931212,0.18499994277954146,-0.21815008932792868,-0.326625061035156,-0.7121331566876239,0.05888303461731237,-0.5193791088613904,-0.13387101320892203,0.30717116452634174,20.83328642225677,-6.981598504747637,0.1927540478262341,11,0.14875018596649126,0.33375012874603227,0.549374938011169,0.6449999809265132,0.27250003814697177,0,0.08277257902613422,2.238091561800355,3.777499914169312,4.599973297221039,3.912499904632568,-1.1666706403134413,3.9375,0.08277257902613422
2820,2011-11-22,3.7625000476837163,3.8125,3.7000000476837163,3.7625000476837163,14412.0,0.012786038926470678,1.2500011920940435,-0.0,32.390748526401765,31.774210251767666,0.11182121547266055,0.3034978909004784,0.46193683318511747,0.6961037430193371,12.48494966781903,0.11249995231628374,-0.233014874509744,-0.25212494134902874,-0.6363407296954224,0.1320908469973654,-0.4442328355222256,-0.060017047175831895,0.20616709468113026,38.28124010469572,8.588382039113316,0.19210789417319704,11,0.10125005245208696,0.2687500715255733,0.5124999284744258,0.5974998474121089,0.21499991416931108,1,0.06312291011464422,2.3636312405987416,3.714999914169312,2.238091561800355,3.777499914169312,4.599973297221039,3.912499904632568,0.06312291011464422
2821,2011-11-23,3.7574999332427983,3.7574999332427983,3.712500095367432,3.712500095367432,2040.0,-0.001328934053833719,1.0,100.0,27.989139519135875,32.24385048653523,0.11653478910597004,0.2815867757064363,0.4530304852712246,0.6923342873354303,13.843116779451112,0.04999995231628418,-0.2344593957760539,-0.23087506294250426,-0.6097316695612771,0.14798154367626815,-0.42030336625189024,-0.04144675963311828,0.16515382387755428,39.49575454498114,10.138846236614846,0.1894283033093862,11,0.10625016689300493,0.27375018596649126,0.5174999237060542,0.6024999618530269,0.25000023841857866,2,0.061876268908750864,1.2500011920940435,3.7625000476837163,2.3636312405987416,3.714999914169312,2.238091561800355,3.777499914169312,0.061876268908750864
2822,2011-11-24,3.775000095367432,3.775000095367432,3.75,3.7625000476837163,6260.0,0.004657395192428027,3.000000000000071,0.2777798381926747,31.16148801180944,31.78748023811513,0.10585535823658221,0.22875675292058473,0.42105692856378196,0.6649595841155294,14.54444270109065,0.025000095367432085,-0.2372493833185918,-0.18349990844726527,-0.5274414977718762,0.16044168087734567,-0.3554707031095705,-0.011529113784960021,0.10808215044265568,55.67013856799318,25.158728642683794,0.17197079466230536,11,0.05750000476837114,0.25625002384185747,0.497499823570251,0.5849997997283931,0.24749994277954146,3,0.05033107655680391,1.0,3.7574999332427983,1.2500011920940435,3.7625000476837163,2.3636312405987416,3.714999914169312,0.05033107655680391
2823,2011-11-25,3.7999999523162837,3.7999999523162837,3.7374999523162837,3.775000095367432,14532.0,0.006622478494644479,4.00002861039338,1.9999809265863602,38.09524386197344,32.109936048665276,0.06013716626495613,0.17035515797716405,0.3825429119078243,0.6296113817450499,15.046206890016522,0.0625,-0.2178409700272943,-0.1317500472068791,-0.4329629867485214,0.16946289233476364,-0.28235651697770026,0.018856422563942044,0.04905079376697641,86.48643075677901,50.983896952144065,0.15060646977082132,11,0.020000100135803667,0.23125016689300582,0.49374997615814253,0.5599999427795415,0.2450001239776607,4,0.053947411762380826,3.000000000000071,3.775000095367432,1.0,3.7574999332427983,1.2500011920940435,3.7625000476837163,0.053947411762380826
2824,2011-11-28,3.8199999332427983,3.875,3.7999999523162837,3.809999942779541,21888.0,0.005263152941442417,-4.0000079472934305,0.4000019073595788,37.096776674489924,32.20673335893113,0.020765357039966403,0.12402933020727236,0.3505944269337191,0.5999928187744312,16.14671495948359,0.07500004768371626,-0.1895539532828021,-0.09100005626678431,-0.3596732254505537,0.17767311291698462,-0.22533664085866922,0.043336528325100154,-0.1799998283386235,68.57138186083725,30.078149292552382,0.1343365845918845,11,-0.019999861717224565,0.21125018596649126,0.473749995231628,0.5399999618530269,0.20000004768371538,0,0.04712043714733771,4.00002861039338,3.7999999523162837,3.000000000000071,3.775000095367432,1.0,3.7574999332427983,0.04712043714733771
2825,2011-11-29,3.8675000667572017,3.8875000476837163,3.815000057220459,3.827500104904175,43164.0,0.012434590142539781,-1.2307669735539146,3.999999999999778,52.34374563442933,34.68427529069643,-0.046957677211639126,0.06592977235176267,0.29217674725794174,0.5446094589944539,16.261047273036418,0.07249999046325728,-0.18399561368041795,-0.03462492227554348,-0.2962960491699538,0.22704620461886682,-0.16546048572274907,0.09621064117166167,-0.22279996395111024,88.57143635652665,43.34152875477093,0.13083556344720518,11,-0.0787500143051143,0.16375005245208785,0.4206248521804814,0.4924998283386235,0.10500001907348722,1,0.031027765607693603,-4.0000079472934305,3.8199999332427983,4.00002861039338,3.7999999523162837,3.000000000000071,3.775000095367432,0.031027765607693603
2826,2011-11-30,3.9674999713897705,3.9674999713897705,3.839999914169312,3.865000009536743,41920.0,0.02585647133974489,1.487806920421655,2.562501490117569,61.702118305599,38.16290811025095,-0.15897218765476406,-0.04732588632339363,0.1817126434289822,0.43575083360017075,16.127717941180673,0.12750005722045854,-0.17507593660482001,0.07224998474121103,-0.17373300394613356,0.3182329734285556,-0.050741509602461043,0.19524147908488354,-0.31308787078857403,100.0,47.66466544374207,0.12299149434367236,11,-0.16374993324279785,0.06375014781951904,0.3349999189376831,0.3924999237060547,0.01250004768371582,2,0.002520476505448732,-1.2307669735539146,3.8675000667572017,-4.0000079472934305,3.8199999332427983,4.00002861039338,3.7999999523162837,0.002520476505448732
2827,2011-12-01,3.994999885559082,4.012499809265137,3.900000095367432,3.9574999809265137,36468.0,0.006931295366759294,2.1034509974151927,0.3658528642804641,51.999981350376785,40.66977364832957,-0.19393291016569636,-0.09277448808767952,0.14691492809004814,0.40022060792807856,16.641274973320648,0.11249971389770463,-0.16792658504154856,0.1081248998641966,-0.10929342444348933,0.3255432241718821,-0.0005842622896463645,0.21683406201803956,-0.32180251271057125,93.63638806935471,39.158244794161995,0.10870916215384278,12,-0.16874992847442627,0.03625023365020752,0.3075000047683716,0.36500000953674316,-0.012499809265137163,3,0.003128982843649153,1.487806920421655,3.9674999713897705,-1.2307669735539146,3.8675000667572017,-4.0000079472934305,3.8199999332427983,0.003128982843649153
2828,2011-12-02,4.007500171661377,4.0399999618530265,3.952500104904175,4.012499809265137,14692.0,0.003128982843649153,1.9166646798433362,-0.13332400849408085,54.46429939901533,43.027060142581206,-0.19039915501222815,-0.11926544246595938,0.13057720936137507,0.3799206862811788,17.354397425227486,0.08749985694885165,-0.15108285732110538,0.12562518119811994,-0.07432795153626515,0.325578313932505,0.025648614830927396,0.22560174756531248,-0.307158603899536,86.45842129157334,31.05277045507573,0.09997656636719252,12,-0.13750016689300537,0.023749947547912598,0.28562474250793457,0.35249972343444824,-0.007500171661376953,4,0.0037429484324582596,2.1034509974151927,3.994999885559082,1.487806920421655,3.9674999713897705,-1.2307669735539146,3.8675000667572017,0.0037429484324582596
2829,2011-12-05,4.052499771118163,4.074999809265137,3.9774999618530273,4.012499809265137,36652.0,0.011228845297374113,1.2941130271853156,-8.00057224606563,57.32216270958377,45.79721727404588,-0.20393580158696523,-0.16774617116642876,0.08178098914279186,0.3280623723972642,17.358057794331707,0.09749984741210938,-0.13152058894220975,0.16737478971481234,-0.04171139096259857,0.37646097039222326,0.06283169937610689,0.2719178800535178,-0.31819236394720374,91.34613092126827,35.03267648342042,0.10454309033870543,12,-0.158749818801879,-0.06749975681304798,0.231875181198121,0.307500123977662,-0.05749988555908114,0,-0.001850634237580584,1.9166646798433362,4.007500171661377,2.1034509974151927,3.994999885559082,1.487806920421655,3.9674999713897705,-0.001850634237580584
2830,2011-12-06,4.037499904632568,4.0625,3.990000009536743,4.054999828338623,24400.0,-0.0037013861401048453,3.461501217758737,-0.43749850988246924,58.54699983860902,49.19253508732067,-0.16296212613230887,-0.15954814921876181,0.0929734315819104,0.33532815464339194,17.361915974330667,0.07249999046325684,-0.09858020602511752,0.1514999270439148,-0.06009424080925996,0.36309409489709,0.04570284311732742,0.25729701097050217,-0.26230940921030754,84.04258664997396,25.965936963259324,0.10579708392658758,12,-0.1312500238418579,-0.11499989032745317,0.2418750524520874,0.32249999046325684,-0.017499923706054688,1,-0.004334346531123301,1.2941130271853156,4.052499771118163,1.9166646798433362,4.007500171661377,2.1034509974151927,3.994999885559082,-0.004334346531123301
2831,2011-12-07,4.037499904632568,4.050000190734863,4.002500057220459,4.047500133514403,9588.0,0.0,5.333206179668129,0.5714441416893226,61.1607154261095,52.52578257779845,-0.13305992637845865,-0.15156735212539063,0.08908750669950294,0.3285933292055203,16.238462656043158,0.0475001335144043,-0.06639308971745894,0.14149993658065796,-0.07915336590446387,0.3621532390657798,0.031173285338097045,0.2518265878232189,-0.22633229154916235,78.57144803420148,17.77413464965079,0.11032665124256098,12,-0.1312500238418579,-0.11499989032745317,0.20437514781951904,0.32249999046325684,-0.02500009536743164,2,-0.016099026708904618,3.461501217758737,4.037499904632568,1.2941130271853156,4.052499771118163,1.9166646798433362,4.007500171661377,-0.016099026708904618
2832,2011-12-08,4.007500171661377,4.037499904632568,4.0,4.010000228881837,12776.0,-0.007430274595615516,-3.2856052968583964,0.250000000000111,75.27477105250617,56.656841154524315,-0.07443990841941783,-0.11111920290011845,0.11259654792571538,0.35009854069851976,14.733328982886345,0.03749990463256836,-0.035172215843832344,0.10125019550323477,-0.12015975024048053,0.3226601412469505,-0.009454777368622658,0.21195516837509265,-0.16467269503616322,44.89812203557408,-20.092812102110308,0.11070497287185783,12,-0.0700002908706665,-0.08500015735626176,0.23437488079071045,0.35249972343444824,0.004999637603759766,3,-0.006862171281327711,5.333206179668129,4.037499904632568,3.461501217758737,4.037499904632568,1.2941130271853156,4.052499771118163,-0.006862171281327711
2833,2011-12-09,4.002500057220459,4.0300002098083505,4.0,4.0,13880.0,-0.0012476891395478695,-22.9996185390051,-0.9999999999996447,86.16355822664487,62.10870577143041,-0.04212418331138368,-0.10936344926268893,0.11236475376082034,0.34596988358276093,14.954080103722358,0.030000209808350498,0.002750234797273876,0.09475008249282846,-0.12894436630605632,0.3184445312917137,-0.017097141906614155,0.20659730689227107,-0.13181190067845439,25.641163582299775,-43.07918032986566,0.11184722439944256,12,-0.05750012397766113,-0.0800000429153438,0.22624993324279785,0.34999990463256836,0.0475001335144043,4,-0.004996872115075823,-3.2856052968583964,4.007500171661377,5.333206179668129,4.037499904632568,3.461501217758737,4.037499904632568,-0.004996872115075823
2834,2011-12-12,4.012499809265137,4.012499809265137,3.934999942779541,4.002500057220459,16908.0,0.0024983764901236327,14.500357636736446,3.9998092695021934,84.72224521787867,65.70631683625811,-0.024525326995302077,-0.12124792815605367,0.09778617828812486,0.32672700100270546,15.102465551352859,0.0774998664855957,0.037850651636181176,0.10199984312057486,-0.12558817162921176,0.32958785787036193,-0.011794164254318673,0.2157938504954684,-0.11729425439635621,60.78418172910426,-11.299615773235175,0.11379400737489344,12,-0.0549999475479126,-0.10499966144561768,0.21625018119812012,0.3400001525878906,0.0625,0,-0.0031152174104217556,-22.9996185390051,4.002500057220459,-3.2856052968583964,4.007500171661377,5.333206179668129,4.037499904632568,-0.0031152174104217556
2835,2011-12-13,4.012499809265137,4.012499809265137,3.9874999523162837,4.002500057220459,64952.0,0.0,4.000095369796474,1.0,85.91554592924679,68.3966976833301,-0.0020049317657901966,-0.1238571146874019,0.09617554518061411,0.3186674030601475,15.066694124174044,0.024999856948852983,0.06459639109650439,0.09962484836578378,-0.1313243863543052,0.33057408308587277,-0.015849768994260494,0.21509946572582805,-0.09571894386879354,67.3910429442765,-8.450787455443447,0.11547461736004448,12,-0.02499985694885254,-0.1487497091293335,0.19125020503997803,0.31500017642974854,0.06500005722045987,1,-0.004361351909761169,14.500357636736446,4.012499809265137,-22.9996185390051,4.002500057220459,-3.2856052968583964,4.007500171661377,-0.004361351909761169
2836,2011-12-14,4.012499809265137,4.012499809265137,3.9774999618530273,4.002500057220459,14640.0,0.0,6.000143054694578,1.0,85.1852322803331,72.08394778665858,0.005642998164355539,-0.1243244004662083,0.09453170430749225,0.311523929282604,15.06595004711469,0.034999847412109375,0.09292466336028138,0.09587485790252703,-0.13915742526691055,0.3309071410719642,-0.021641283682191315,0.21339099948724538,-0.0774998664855957,75.60965397891681,-2.668765530029745,0.11751614158471857,12,-0.0074999332427978516,-0.1487497091293335,0.19125020503997803,0.31500017642974854,0.08750009536743164,2,0.001869201749009175,4.000095369796474,4.012499809265137,14.500357636736446,4.012499809265137,-22.9996185390051,4.002500057220459,0.001869201749009175
2837,2011-12-15,4.0,4.012499809265137,4.0,4.002500057220459,108504.0,-0.0031152174104217556,-8.999618539004388,-0.2500119212245482,80.76932387970484,75.00672828451297,0.021150906206035103,-0.11060391363562605,0.1063368537052991,0.317293904801331,14.879717517185014,0.012499809265136719,0.10503359871565454,0.07900004386901838,-0.1589483788999022,0.31694846663793896,-0.03997416751544236,0.19797425525347867,-0.04820007324218745,68.42092054409412,-8.45492700625519,0.11897421138446032,12,0.004999876022338867,-0.13624989986419678,0.1387500762939453,0.2625000476837158,0.14499998092651367,3,0.0031249523162841797,6.000143054694578,4.012499809265137,4.000095369796474,4.012499809265137,14.500357636736446,4.012499809265137,0.0031249523162841797
2838,2011-12-16,4.0225000381469735,4.0225000381469735,4.002500057220459,4.002500057220459,10860.0,0.005625009536743386,-1.0000000000000888,-7.999809269502548,80.91612667448555,77.62827983616873,0.0011201546215735547,-0.11995837781263541,0.07790883667203286,0.2901224405210474,13.70701064247039,0.022500038146973544,0.10267051487645418,0.08925007581710886,-0.1427440929323538,0.32124424456657197,-0.026747008557622465,0.2052471601918402,-0.05591612548828229,100.0,21.161851886295608,0.11599708437473151,12,-0.023750066757203037,-0.15874993801117032,0.0643749237060538,0.2112499475479117,0.15250015258788974,4,-0.0024860730359230754,-8.999618539004388,4.0,6.000143054694578,4.012499809265137,4.000095369796474,4.012499809265137,-0.0024860730359230754
2839,2011-12-19,4.0225000381469735,4.025000095367432,4.002500057220459,4.002500057220459,52528.0,0.0,-1.2500059604701619,1.0,77.6786634207569,79.75402023418515,-0.004003876434094167,-0.10091396532693153,0.07242281223462221,0.2848048225926503,12.08396902717083,0.022500038146972656,0.10736773264858623,0.07387506961822599,-0.13701568498150074,0.28476582421795227,-0.03157030768163693,0.17932044691808935,-0.042906217895508636,94.73673643527768,16.42217012400137,0.10544537729986324,12,-0.029999971389771396,-0.16500008106231778,0.0331249237060538,0.19999992847442538,0.125,0,0.006836582306300798,-1.0000000000000888,4.0225000381469735,-8.999618539004388,4.0,6.000143054694578,4.012499809265137,0.006836582306300798
2840,2011-12-20,4.0,4.012499809265137,3.9774999618530273,3.9774999618530273,76152.0,-0.005593545788339815,-2.1110922731318613,1.125002980235031,58.024732057602165,79.40557763768433,0.014100183414433864,-0.06293546281721252,0.08930403816542931,0.30104397898341695,10.481041396062608,0.0450000762939462,0.10912508055611525,0.03950003385543832,-0.1532268908283818,0.2322269585392589,-0.05686342848647197,0.1358634961973486,0.07499980926513672,47.36836821763791,-27.038094095447946,0.0963634623419102,12,-0.013750076293945312,-0.14250004291534424,0.055624961853027344,0.22249996662139893,0.13749980926513672,1,0.01874995231628418,-1.2500059604701619,4.0225000381469735,-1.0000000000000888,4.0225000381469735,-8.999618539004388,4.0,0.01874995231628418
2841,2011-12-21,3.990000009536743,4.007500171661377,3.974999904632568,3.974999904632568,17364.0,-0.002499997615814209,-3.3333386314867295,0.6666701987877958,48.64867651360989,76.44712268891809,0.018610869752628822,-0.03649518517019823,0.0907935400378328,0.3070564503567139,8.802365014385092,0.03250026702880904,0.10476986362920293,0.017875039577484042,-0.1497026536649022,0.1854527328198703,-0.0659138070437093,0.10166388619867694,0.08304980278015162,30.000095367068464,-40.24001171413539,0.08378884662119304,12,-0.0074999332427974075,-0.1325000524520874,0.06562495231628418,0.23249995708465576,0.1549999713897705,2,0.021929788656570137,-2.1110922731318613,4.0,-1.2500059604701619,4.0225000381469735,-1.0000000000000888,4.0225000381469735,0.021929788656570137
2842,2011-12-22,3.964999914169312,4.007500171661377,3.934999942779541,4.007500171661377,6704.0,-0.006265688047036866,2.4117548062089433,-2.833330684256423,39.24038866643096,71.23343718222766,0.04129044041790708,0.0036565297244441908,0.10850967453454041,0.326286456868377,7.382366534900482,0.07250022888183594,0.0996823651162222,-0.01662504673004106,-0.15638303245349627,0.12313293899341415,-0.08650403959176911,0.05325394613168655,0.10412790184021015,33.33324503030609,-33.41551564262899,0.06987899286172762,12,0.01500010490417436,-0.1074999570846562,0.09062504768371538,0.25750005245208696,0.1499998569488512,3,0.03404791762562742,-3.3333386314867295,3.990000009536743,-2.1110922731318613,4.0,-1.2500059604701619,4.0225000381469735,0.03404791762562742
2843,2011-12-23,4.005000114440918,4.019999980926514,4.0,4.0,12400.0,0.010088323111600017,-6.999809269502194,-0.1176490387582126,37.66240361059322,66.00456589252927,0.0018798544382807592,-0.021289646211777313,0.06000883416359226,0.2828058302054419,6.07725338698229,0.055000066757201704,0.09354046243592506,0.013125145435333163,-0.09760059441508506,0.12385088528575139,-0.04223772448987617,0.06848801536054205,0.05608002917480537,77.77783664646294,13.55634932765527,0.055362869925209016,12,-0.02500009536743164,-0.1475001573562622,0.04312491416931152,0.21749985218048096,0.03249979019165039,4,0.03495627028343762,2.4117548062089433,3.964999914169312,-3.3333386314867295,3.990000009536743,-2.1110922731318613,4.0,0.03495627028343762
2844,2011-12-27,4.0,4.025000095367432,4.0,4.025000095367432,8636.0,-0.001248467989523605,1.0,-4.999904634751097,39.72604708279993,60.872399354035174,0.0054986475945675295,-0.0022271389193466717,0.05667790981918408,0.280828177059373,5.411000992745642,0.02500009536743164,0.08257065844479872,-0.000874972343444469,-0.07646512342750889,0.07471517874061995,-0.03867004788547668,0.03692010319858774,0.05351533156555277,72.22216335353706,10.073840798172128,0.03779507554203212,12,-0.019999980926513672,-0.14250004291534424,-0.0074999332427978516,0.1887500286102295,0.14499998092651367,1,0.04375004768371582,-6.999809269502194,4.005000114440918,2.4117548062089433,3.964999914169312,-3.3333386314867295,3.990000009536743,0.04375004768371582
2845,2011-12-28,3.9874999523162837,3.994999885559082,3.964999914169312,3.994999885559082,6164.0,-0.003125011920929066,7.000063578853555,0.299996185317304,37.17949501704996,55.53842854700371,0.015734145776689967,0.020789855917252797,0.061174656905989,0.289679780897361,4.982144685612737,0.03500008583068803,0.0675749662189955,-0.019375014305115013,-0.06244390419637247,0.023693875586142443,-0.04090945925074374,0.0021594306405137154,0.05890445592210858,58.3332450303051,-1.665881554337446,0.021534444945628832,12,-0.0074999332427974075,-0.10000002384185747,-0.031249880790710005,0.15125000476837203,0.18750023841857955,2,0.04012541385429924,1.0,4.0,-6.999809269502194,4.005000114440918,2.4117548062089433,3.964999914169312,0.04012541385429924
2846,2011-12-29,3.9774999618530273,4.005000114440918,3.942500114440918,3.962500095367432,7280.0,-0.002507834628925232,-1.272734366194741,-1.9999999999998224,41.42852082549963,51.16722820764757,0.022626744439032898,0.03328391680464193,0.06087526521977349,0.2965748236754706,5.3523446296212915,0.0625,0.053251092558559865,-0.02987500429153478,-0.07121675005560046,0.011466741472530906,-0.05054587717356718,-0.009204131409501937,0.06222017845783423,47.22216335353707,-14.080428194756138,0.020670872882032825,12,0.0025000572204589844,-0.08375000953674316,-0.029999852180480957,0.1175001859664917,0.2674999237060547,3,0.04022623480744647,7.000063578853555,3.9874999523162837,1.0,4.0,-6.999809269502194,4.005000114440918,0.04022623480744647
2847,2011-12-30,4.007500171661377,4.007500171661377,3.910000085830689,3.9574999809265137,7404.0,0.007542478968214361,2.899988555951841,3.333375719235881,51.25002682205178,47.87099489071049,-0.006926028738319268,0.004498873426215688,0.022323829576187393,0.2654089011730889,6.253852619098355,0.09750008583068803,0.03867248792820055,-0.0004998087882999158,-0.04142972302610204,0.04043010544950176,-0.020964765907200977,0.019965148330601146,0.025936756797605653,84.78267630015854,18.185557768886582,0.020464957118900895,12,-0.040000081062316895,-0.1012502908706665,-0.060000061988830566,0.07999980449676514,0.375,4,0.03431061843426786,-1.272734366194741,3.9774999618530273,7.000063578853555,3.9874999523162837,1.0,4.0,0.03431061843426786
2848,2012-01-02,4.0225000381469735,4.050000190734863,4.0225000381469735,4.050000190734863,4324.0,0.0037429484324582596,-1.0000000000000646,-0.5500009536706607,52.43907544944742,45.066596227231656,-0.024502606011962413,-0.009823266369134664,-0.0025187863521987097,0.24708331225052138,6.779335445525364,0.04250001907348633,0.024927757789389382,0.013750064373017068,-0.027687846040571173,0.05518797478660531,-0.006968890833777053,0.03446901957981119,-0.11249995231628462,80.35704858456162,12.48659850288152,0.020718955206794034,1,-0.042499899864197666,-0.1162501573562631,-0.09062492847442716,0.06000006198882968,0.34000015258788974,0,0.022995582869851594,2.899988555951841,4.007500171661377,-1.272734366194741,3.9774999618530273,7.000063578853555,3.9874999523162837,0.022995582869851594
2849,2012-01-03,4.045000076293944,4.047500133514403,4.0,4.0324997901916495,5940.0,0.005593545788339149,4.428462439715438,-0.4545533361076579,57.14290205678839,44.96861511603013,-0.0485845564224765,-0.03469268296633121,-0.0342388965446645,0.220197002962764,7.141764264075946,0.04750013351440341,0.014542601111976694,0.03662508726119906,-0.0032521978870869717,0.0765023724094851,0.016686444687056046,0.05656372983534208,-0.1349999904632555,96.4284923612441,27.3202022818746,0.01993864257414303,1,-0.06499993801116855,-0.10750019550323398,-0.11937499046325595,0.0375000238418588,0.3249998092651376,1,-0.001854183317654634,-1.0000000000000646,4.0225000381469735,2.899988555951841,4.007500171661377,-1.272734366194741,3.9774999618530273,-0.001854183317654634
2850,2012-01-04,4.019999980926514,4.0399999618530265,3.9874999523162837,4.0399999618530265,2428.0,-0.006180493175746982,4.250005960470584,-1.5999618539003677,51.485179365930684,45.283782099621334,-0.02285227672012491,-0.011669142645003738,-0.01853649119046441,0.23906412799947585,7.575797605740401,0.05750012397766069,0.0012493092579166643,0.012499988079071045,-0.02540573221591025,0.050405708374051894,-0.006452872068419602,0.03145284822656169,-0.10719989299774113,78.57129476518335,9.860504912255436,0.018952860147490525,1,-0.03999984264373779,-0.07500004768371582,-0.10437488555908203,0.06250011920928955,0.3074998855590829,2,0.03109452751071662,4.428462439715438,4.045000076293944,-1.0000000000000646,4.0225000381469735,2.899988555951841,4.007500171661377,0.03109452751071662
2851,2012-01-05,3.972500085830689,4.0225000381469735,3.954999923706055,4.002500057220459,9276.0,-0.011815894358506274,-1.0769171517546114,1.5000000000000444,45.21741654331128,45.947896308163585,0.02447836177056173,0.03237113310004469,0.019566820541416785,0.2788551281716001,8.164824692992106,0.06750011444091841,-0.010920596316008613,-0.03174991607665989,-0.06997021162066508,0.006470379467344856,-0.05086006384866204,-0.012639768304657295,-0.05695599584579458,44.642823691295995,-23.108895168158348,0.01911014777200239,1,0.007500052452086958,-0.0150002241134648,-0.06250000000000044,0.0949999094009395,0.35749983787536666,3,0.050975481568008574,4.250005960470584,4.019999980926514,4.428462439715438,4.045000076293944,-1.0000000000000646,4.0225000381469735,0.050975481568008574
2852,2012-01-06,3.9800000190734863,4.010000228881837,3.9700000286102295,4.010000228881837,2896.0,0.0018879630159225336,1.6666613685130534,1.0000079472935937,42.20184610000413,46.45227880698702,0.021601594697557402,0.02393234617512352,-0.0003377011972380828,0.265807129431046,8.811457404562738,0.040000200271607333,-0.014096762024927045,-0.02287497520446813,-0.0625537972208372,0.01680384681190139,-0.04271438621265311,-0.003035564196283591,-0.06176680707359239,26.315815891180705,-35.81354503627566,0.019839411008184687,1,1.1920928955078125e-07,0.0074999332427978516,-0.062499940395355225,0.08749997615814209,0.32000017166137695,4,0.06658288070744423,-1.0769171517546114,3.972500085830689,4.250005960470584,4.019999980926514,4.428462439715438,4.045000076293944,0.06658288070744423
2853,2012-01-09,3.982500076293945,4.025000095367432,3.9774999618530273,4.012499809265137,7704.0,0.0006281550775069089,-1.3750089407052428,0.9999841055392048,42.72729479572306,46.785750775089596,0.01740453766652461,0.020930218748323792,-0.01426013280655214,0.2596332753862858,9.394298686596445,0.0475001335144043,-0.014236864205630972,-0.019374918937683727,-0.06008813700875271,0.021338299133385252,-0.03973152797321822,0.0009816900978507626,-0.06163152471935174,29.729827256465107,-27.106912189249222,0.020356609035534594,1,-0.0024999380111689895,0.00999987125396773,-0.05375003814697221,0.08499991893768355,0.3175001144409184,0,0.10043944449579678,1.6666613685130534,3.9800000190734863,-1.0769171517546114,3.972500085830689,4.250005960470584,4.019999980926514,0.10043944449579678
2854,2012-01-10,4.0,4.0,3.9600000381469727,3.974999904632568,7828.0,0.004394205491727199,2.199984741269145,-0.833343929808948,50.0,48.210251328750715,-0.00010659571806659329,0.002578001209894154,-0.03999079583953913,0.23696722438356055,10.326759618178025,0.039999961853027344,-0.009548744525876174,-0.0012500047683712268,-0.04165911205184614,0.03915910251510368,-0.02145455841010868,0.018954548873366228,-0.07654881564220162,52.94124246878151,-4.8827881533200355,0.020204553641737514,1,-0.01999986171722412,-0.007500052452087402,-0.049374938011169434,0.04875004291534424,0.27500009536743164,1,0.09062504768371582,-1.3750089407052428,3.982500076293945,1.6666613685130534,3.9800000190734863,-1.0769171517546114,3.972500085830689,0.09062504768371582
2855,2012-01-11,3.994999885559082,4.0,3.932499885559082,3.972500085830689,7512.0,-0.0012500286102294922,3.1538495396691486,0.8999885559518249,50.943370763468614,49.267456877413935,0.006782518131941195,0.006534890868755028,-0.03732401565364185,0.23532256152564557,11.425829230929155,0.06750011444091797,-0.007438662829894138,-0.005375123023986461,-0.04551553261936814,0.03476528657139566,-0.025445327821677743,0.014695081773704377,-0.06901772107374216,67.56741431126828,5.966742471928939,0.020070204797690953,1,-0.014999747276306152,-0.008749842643737793,-0.05562490224838257,0.05375015735626221,0.252500057220459,2,0.09386733685663695,2.199984741269145,4.0,-1.3750089407052428,3.982500076293945,1.6666613685130534,3.9800000190734863,0.09386733685663695
2856,2012-01-12,4.019999980926514,4.0349998474121085,3.994999885559082,4.012499809265137,9392.0,0.006257846328807437,1.1333367241840242,0.3333439298089521,60.37734830538748,50.28160370889568,-0.012912887005628981,-0.018840460600374698,-0.066349323702668,0.2034362614329117,12.241788717572549,0.039999961853026456,-0.004876036038829135,0.0192499637603758,-0.021502860903644283,0.06000278842439544,-0.001126448571634242,0.03962637609238584,-0.09153745591618323,85.36597847021352,19.355652921290897,0.020376412332009854,1,-0.028749942779541016,-0.03999984264373779,-0.10562503337860107,0.028750061988830566,0.2199997901916495,3,0.07649250920847317,3.1538495396691486,3.994999885559082,2.199984741269145,4.0,-1.3750089407052428,3.982500076293945,0.07649250920847317
2857,2012-01-13,4.012499809265137,4.012499809265137,3.962500095367432,3.974999904632568,7544.0,-0.001865714352478287,1.6666581895400499,4.9998728463348545,51.61283375958032,50.18979907668822,-0.005172923205185143,-0.010915461005695626,-0.06489818531252833,0.20353752488541588,13.242881554346496,0.05749988555908159,-0.0005605042091536561,0.011124801635742365,-0.029961623931512804,0.05221122720299798,-0.009418411147885664,0.03166801441936995,-0.08160653094031556,78.04873510174149,12.968137430188264,0.020543212783627765,1,-0.022499799728394,-0.03249967098236084,-0.09812486171722412,0.03625023365020752,0.20749998092651278,4,0.0791277581391503,1.1333367241840242,4.019999980926514,3.1538495396691486,3.994999885559082,2.199984741269145,4.0,0.0791277581391503
2858,2012-01-16,4.012499809265137,4.0225000381469735,3.974999904632568,4.019999980926514,5684.0,0.0,6.5998474156008875,-0.20000508627595354,52.7472055300428,49.70138835149425,-0.0075327862090643904,-0.012335514740734688,-0.06929885641953781,0.19706144829422456,14.354249037368955,0.04750013351440563,0.003603858958454609,0.011624813079833984,-0.028613797093339777,0.051863423253007745,-0.00849449200675334,0.031744118166420865,-0.07922439269211479,78.04873510174149,13.298480207785602,0.020119305086586926,1,-0.026249885559082475,-0.03249967098236084,-0.08249986171722412,0.03625023365020752,0.2175002098083496,0,0.07165118881896726,1.6666581895400499,4.012499809265137,1.1333367241840242,4.019999980926514,3.1538495396691486,3.994999885559082,0.07165118881896726
2859,2012-01-17,4.050000190734863,4.0625,4.012499809265137,4.012499809265137,150724.0,0.009345889907118599,-1.6666497126290627,-4.999936423167398,62.37624697256566,50.911506974453694,-0.04944945066383166,-0.05024616574019092,-0.10698632906373629,0.15275829651552542,15.299996706891191,0.05000019073486328,0.004515686380677231,0.04775018692016619,0.002796944109332067,0.09270342973100076,0.02527356551474913,0.07022680832558326,-0.1143902786786044,90.38477056816932,23.797402528061085,0.02247662140541728,1,-0.052500247955322266,-0.06375014781951904,-0.11625021696090698,-0.001250147819519043,0.13749980926513672,1,0.06172839215462811,6.5998474156008875,4.012499809265137,1.6666581895400499,4.012499809265137,1.1333367241840242,4.019999980926514,0.06172839215462811
2860,2012-01-18,4.074999809265137,4.082499980926514,4.050000190734863,4.052499771118163,10036.0,0.006172745025411208,-1.3636899601179122,0.5999949137887425,68.2242432561068,53.4678210536532,-0.07356280271289872,-0.07308605334949902,-0.132934131789745,0.12119188369876355,15.867017940376499,0.03249979019165039,0.0047015787362783,0.06899981498718244,0.01354951520598302,0.1244501147683823,0.04127466509658273,0.09672496487778215,-0.13431429369112813,93.74985098824592,23.692049775794032,0.027725149890599855,1,-0.06749987602233887,-0.07874977588653564,-0.14249980449676514,-0.02624976634979248,0.07500028610229492,2,0.04907982710761449,-1.6666497126290627,4.050000190734863,6.5998474156008875,4.012499809265137,1.6666581895400499,4.012499809265137,0.04907982710761449
2861,2012-01-19,4.077499866485597,4.099999904632568,4.050000190734863,4.050000190734863,45904.0,0.0006135110030620616,-2.6363857051204245,1.2222057389903698,64.58325468839746,55.95464423014135,-0.06660672404975543,-0.07240708027387921,-0.13048945491546515,0.11015684649061619,16.329889580689468,0.04999971389770508,0.0018037462065079168,0.06712487936019951,0.003748948750017078,0.1305008099703815,0.03543691405510874,0.09881284466529072,-0.12830548299043754,83.63631319401637,14.80325333769916,0.031687965305091007,1,-0.061249971389771396,-0.07249987125396817,-0.1518748402595529,-0.028749823570252353,0.09500026702880682,3,0.041692233442172544,-1.3636899601179122,4.074999809265137,-1.6666497126290627,4.050000190734863,6.5998474156008875,4.012499809265137,0.041692233442172544
2862,2012-01-20,4.099999904632568,4.105000019073486,4.077499866485597,4.077499866485597,98692.0,0.005518096599317568,-1.4444538634341835,0.8181928525601535,65.65651213957919,58.50233504612537,-0.07855565649936391,-0.08882899743696271,-0.14655302684774663,0.08096232345434817,16.29810807185617,0.027500152587889737,0.002857856817403359,0.08287491798400914,0.011584711260841374,0.15416512470717647,0.04722981462242526,0.11852002134559303,-0.13874107944641656,96.1537615082713,27.589602343855518,0.03564510336158373,1,-0.08124995231628418,-0.09249985218048096,-0.16562491655349731,-0.05124986171722412,0.07749986648559481,4,0.034146309693180665,-2.6363857051204245,4.077499866485597,-1.3636899601179122,4.074999809265137,-1.6666497126290627,4.050000190734863,0.034146309693180665
2863,2012-01-23,4.144999980926514,4.1475000381469735,4.105000019073486,4.105000019073486,25564.0,0.010975628619673827,-1.1250029802351253,1.7777730682830355,68.51846946128117,60.559942764045495,-0.10960743509826454,-0.1294392790389729,-0.18994147516502213,0.028742948875961183,16.522452080421544,0.047500133514405185,0.011286449536703103,0.12087500095367432,0.02983897802666924,0.21191102388067984,0.07535698949017178,0.16639301241717686,-0.16936703635162864,98.14810890235741,31.740918354601533,0.04551801146350269,1,-0.10500001907348633,-0.11624991893768222,-0.21062499284744263,-0.09624993801116943,0.005000114440917969,0,0.01809404333178577,-1.4444538634341835,4.099999904632568,-2.6363857051204245,4.077499866485597,-1.3636899601179122,4.074999809265137,0.01809404333178577
2864,2012-01-24,4.175000190734863,4.175000190734863,4.122499942779541,4.122499942779541,208948.0,0.0072376863561876,1.0,1.3125074505877024,78.18179768968551,63.586434644736265,-0.1253558206169867,-0.1535281620902902,-0.21746465146159943,-0.007018192951869118,16.979961823642974,0.052500247955322266,0.021832525111916468,0.14212520122528094,0.02971995765946911,0.2545304447910932,0.08592257944237502,0.19832782300818685,-0.17874319493132784,100.0,33.680241345327985,0.05620262178290612,1,-0.10625004768371582,-0.1325000524520874,-0.24375015497207642,-0.12625014781951904,0.009999752044677734,1,0.013173610976277006,-1.1250029802351253,4.144999980926514,-1.4444538634341835,4.099999904632568,-2.6363857051204245,4.077499866485597,0.013173610976277006
2865,2012-01-25,4.1475000381469735,4.199999809265137,4.1024999618530265,4.195000171661377,11012.0,-0.006586862594382126,2.3913339138367435,-0.9047601747486229,84.31360449384862,66.24601866567639,-0.08263898500511058,-0.11955631808067047,-0.18799773072871417,0.015021558434566096,17.142477996575494,0.09749984741211026,0.0324759003787678,0.10662504434585696,-0.014610668311426878,0.22786075700314035,0.04600718801721548,0.16724290067449887,-0.12621899505305212,65.00006357845004,-3.8938976873727285,0.06061785632864179,1,-0.06625008583068936,-0.09250009059906095,-0.2225000262260446,-0.0987499952316293,0.04750013351440341,2,0.0096443547884566,1.0,4.175000190734863,-1.1250029802351253,4.144999980926514,-1.4444538634341835,4.099999904632568,0.0096443547884566
2866,2012-01-26,4.137499809265137,4.162499904632568,4.099999904632568,4.162499904632568,13068.0,-0.002411146182003332,3.999980926586431,0.5263163178236308,80.582349880282,69.4648537901988,-0.06059033215965659,-0.10219425452833697,-0.17521984667338142,0.01789100563634971,17.0251305313028,0.0625,0.040081260479450265,0.08862482309341413,-0.03606926855926229,0.213318914746091,0.02627777726707592,0.15097186891975234,-0.08762376358382085,48.979568004795254,-24.255115384359414,0.06234704582633835,1,-0.04999995231628418,-0.08249986171722412,-0.2156248688697815,-0.08874976634979248,0.022500038146971768,3,0.0030212173241199736,2.3913339138367435,4.1475000381469735,1.0,4.175000190734863,-1.1250029802351253,4.144999980926514,0.0030212173241199736
2867,2012-01-27,4.144999980926514,4.1475000381469735,4.110000133514403,4.1475000381469735,9912.0,0.0018127303944719397,28.99923707798888,0.10000190734139242,80.95221660112082,72.59874390920746,-0.05287965465325506,-0.10420790731984475,-0.1789919901768231,0.0024329118416384077,16.52549249122507,0.037499904632570136,0.04889554755149206,0.08925000429153407,-0.04088252556743743,0.21938253415050601,0.024183739362047874,0.15431626922101982,-0.07110413307178653,45.00011920940324,-32.34396895533115,0.06506626492948595,1,-0.03875017166137695,-0.09000003337860107,-0.22499996423721313,-0.09624993801116943,-0.007500171661376953,4,0.006634536239911615,3.999980926586431,4.137499809265137,2.3913339138367435,4.1475000381469735,1.0,4.175000190734863,0.006634536239911615
2868,2012-01-30,4.114999771118163,4.142499923706056,4.099999904632568,4.142499923706056,8884.0,-0.007237686356187822,2.0908933277845785,10.999809269498996,70.9089332778469,73.54682016534981,-0.007611188250438161,-0.07053911152382586,-0.1411833743639761,0.02453930203281285,16.638493687552593,0.04500007629394531,0.052870957169278476,0.054624807834624534,-0.07709732994627938,0.1863469456155289,-0.011236261055827867,0.12048587672507649,-0.020927289437770114,14.999880790595874,-62.72811598558875,0.06586106889045212,1,0.010000228881836826,-0.05999982357025058,-0.19624978303909213,-0.06624972820281894,0.0025000572204598726,0,0.015188336203240338,28.99923707798888,4.144999980926514,3.999980926586431,4.137499809265137,2.3913339138367435,4.1475000381469735,0.015188336203240338
2869,2012-01-31,4.037499904632568,4.112500190734863,3.962500095367432,4.112500190734863,27648.0,-0.01883350444623133,2.9999872843909423,2.727267998335238,56.115088169953744,72.20135848911059,0.0759119982592864,0.006714296315157853,-0.05459979460815667,0.09565036371829994,16.58876510999959,0.1524996757507311,0.0591405208777962,-0.02250005006790179,-0.1544490003575456,0.10944890022174203,-0.0884745252127237,0.04347442507692012,0.16249990463256836,31.57890510025626,-45.47487349084187,0.06597447514482185,1,0.04375004768371582,0.01750004291534424,-0.11874991655349731,0.011250138282775879,0.027500152587890625,1,0.02786382498877149,2.0908933277845785,4.114999771118163,28.99923707798888,4.144999980926514,3.999980926586431,4.137499809265137,0.02786382498877149
2870,2012-02-01,4.144999980926514,4.144999980926514,3.984999895095825,4.005000114440918,44984.0,0.026625406522140516,1.2857176916972353,-1.8666577657403345,64.53484116933436,72.1959792092147,-0.023036908957842606,-0.09585549803678539,-0.15311101641972957,-0.017558513728202385,16.199959683049105,0.16000008583068848,0.0685672241524582,0.07875002622604388,-0.05700808110078448,0.21450813355287224,0.010870972562630143,0.14662907988945806,0.05024983406066852,91.25002980235078,14.61782230562821,0.06787905366341415,2,-0.06375002861022949,-0.09000003337860107,-0.22624999284744263,-0.09624993801116943,-0.05499982833862216,2,0.00965017178216887,2.9999872843909423,4.037499904632568,2.0908933277845785,4.114999771118163,28.99923707798888,4.144999980926514,0.00965017178216887
2871,2012-02-02,4.175000190734863,4.175000190734863,4.144999980926514,4.144999980926514,4356.0,0.0072376863561876,1.0,0.2142874172771891,67.95579178978338,72.45145472590404,-0.0421888533320649,-0.11584656739696353,-0.17342724268466814,-0.0530312830668036,15.250341359303881,0.03000020980834961,0.07375391188304103,0.09862523078918439,-0.037896226092875906,0.2351466876712447,0.030364502348154687,0.1668859592302141,0.015594629859924325,100.0,22.57427252349001,0.06826072844103004,2,-0.0937502384185791,-0.12000024318695068,-0.24125021696090698,-0.12625014781951904,-0.09000015258788974,3,0.004790414374326923,1.2857176916972353,4.144999980926514,2.9999872843909423,4.037499904632568,2.0908933277845785,4.114999771118163,0.004790414374326923
2872,2012-02-03,4.244999885559082,4.244999885559082,4.175000190734863,4.175000190734863,33488.0,0.016766393203900165,1.0,2.333306842565366,72.24876889549209,72.86593244081638,-0.09997021127183281,-0.17389067030375394,-0.23329405747905785,-0.12839155621495468,14.411298164210908,0.06999969482421875,0.07736897448842406,0.15537493228912336,0.00728818406587628,0.30346168051237044,0.08133155817749937,0.22941830640074734,-0.28249979019164995,100.0,21.71730348009254,0.07404337411162357,2,-0.1412498950958252,-0.16749989986419678,-0.3081248998641968,-0.21374976634979248,0.010000228881835938,4,-0.020023566652176417,1.0,4.175000190734863,1.2857176916972353,4.144999980926514,2.9999872843909423,4.037499904632568,-0.020023566652176417
2873,2012-02-06,4.382500171661377,4.570000171661377,4.2199997901916495,4.237500190734863,85104.0,0.032391116562818345,-2.8888762321550807,2.0714373297002724,76.70678731714567,72.70204239942305,-0.22377001319470757,-0.29501291637671034,-0.359660723593878,-0.2700282670235099,14.750806365712876,0.35000038146972745,0.08688861170881967,0.27287521362304723,0.08343495545907942,0.4623154717870155,0.17815508454106332,0.36759534270503114,-0.4143500804901117,69.13580634526927,-7.301447649447098,0.09472012908198409,2,-0.11625003814697266,-0.13125014305114746,-0.4456251859664917,-0.3512500524520874,-0.1400003433227539,0,-0.05590424479170353,1.0,4.244999885559082,1.0,4.175000190734863,1.2857176916972353,4.144999980926514,-0.05590424479170353
2874,2012-02-07,4.362500190734863,4.3975000381469735,4.324999809265137,4.349999904632568,38752.0,-0.004563600717197858,-1.3199896241026277,0.08620888101102644,73.27933565715362,71.47601252867918,-0.19486866316926665,-0.25978203526674015,-0.329174730887015,-0.2535246506493696,14.889186934655797,0.07250022888183683,0.09507694500694264,0.23475022315979022,0.021591479899165655,0.44790896642041433,0.12817085152947794,0.3413295947901025,-0.3702760963439937,64.52993455922538,-9.315976895671781,0.10657937163031214,2,-0.09625005722045898,-0.11125016212463379,-0.4193751811981201,-0.33125007152557373,-0.10249996185302646,1,-0.05616053906807272,-2.8888762321550807,4.382500171661377,1.0,4.244999885559082,1.0,4.175000190734863,-0.05616053906807272
2875,2012-02-08,4.369999885559082,4.394999980926514,4.177499771118163,4.394999980926514,57748.0,0.0017191276782397846,16.39995040912479,-1.9999618539004387,73.49394360230991,70.68841183112671,-0.1871706219124043,-0.25059535472424166,-0.32741637353083863,-0.26415333399456387,14.082356727604045,0.2175002098083505,0.09971352943384648,0.22349991798400914,-0.005849401968693435,0.4528492379367117,0.1088252580076583,0.33817457796036,-0.35466474807739257,52.941130271853154,-18.85396411220819,0.11467465997635118,2,-0.10374975204467773,-0.11874985694885254,-0.41124987602233887,-0.3387497663497925,-0.09249973297119052,2,-0.06979401288922515,-1.3199896241026277,4.362500190734863,-2.8888762321550807,4.382500171661377,1.0,4.244999885559082,-0.06979401288922515
2876,2012-02-09,4.327499866485597,4.372499942779541,4.204999923706056,4.3125,43760.0,-0.009725405076995375,2.1904759742235336,-0.599992370634608,67.70425301056397,69.21641587662039,-0.12838593735875214,-0.19381397367719622,-0.27918506426672085,-0.22530071018809128,13.909845574190477,0.16750001907348544,0.09827273320696328,0.16562490463256907,-0.06918125639829142,0.40043106566342956,0.04822182411713882,0.2830279851479993,-0.2899781276367195,38.60751471253984,-28.862708925919947,0.11740308051543018,2,-0.061249732971192294,-0.0762498378753671,-0.3649998307228097,-0.29624974727630704,0.01000022888183505,3,-0.05488150692667282,16.39995040912479,4.369999885559082,-1.3199896241026277,4.362500190734863,-2.8888762321550807,4.382500171661377,-0.05488150692667282
2877,2012-02-10,4.329999923706056,4.349999904632568,4.262499809265137,4.324999809265137,13416.0,0.000577713991355866,2.8888865341414824,0.33334392980898503,65.41663984461499,68.60616105070574,-0.11385734771645861,-0.180565823917056,-0.2766931536882309,-0.2299537782633374,13.323912611648709,0.08750009536743164,0.09821137375616029,0.1522499561309827,-0.08296503329008242,0.3874649455520478,0.03464246142045013,0.26985745084151525,-0.2711790475446785,38.85350241091087,-23.714349186769986,0.11760749471053246,2,-0.06374979019165128,-0.07874989509582608,-0.3612499237060556,-0.298749804496766,0.045000076293944424,4,-0.056581960710379464,2.1904759742235336,4.327499866485597,16.39995040912479,4.369999885559082,-1.3199896241026277,4.362500190734863,-0.056581960710379464
2878,2012-02-13,4.300000190734863,4.332499980926514,4.297500133514403,4.332499980926514,26844.0,-0.006928344919118534,1.153850668309986,-6.499809269501039,60.416660043932566,69.08411348114782,-0.061302152942612764,-0.13483603525149945,-0.24235011211128388,-0.20058689121622653,12.899192281733097,0.03499984741211026,0.09997188902545062,0.10787520408630336,-0.1198381948230649,0.33558860299567206,-0.005981495368381218,0.22173190354098793,-0.2207321427534863,55.68194133176117,-2.0621398446647135,0.11385669945468434,2,-0.022500157356262207,-0.04875016212463379,-0.31625014543533325,-0.26875007152557373,0.125,0,-0.010465133557646444,2.8888865341414824,4.329999923706056,2.1904759742235336,4.327499866485597,16.39995040912479,4.369999885559082,-0.010465133557646444
2879,2012-02-14,4.300000190734863,4.329999923706056,4.264999866485597,4.329999923706056,8376.0,0.0,3.3333757192355256,0.9230746658450616,63.31878529426453,68.94899616169563,-0.022518747805851724,-0.12136900068736445,-0.2393679474276338,-0.2014257482306574,13.05294306397245,0.06500005722045898,0.1016452467418345,0.09537520408630407,-0.1268699020686741,0.31762031024128223,-0.015747348991184573,0.2064977571637927,-0.20110285780628612,56.32197767746564,-0.48343962928769457,0.11112255307748899,2,0.05749988555908203,-0.04875016212463379,-0.31375014781951904,-0.26875007152557373,0.1549997329711914,1,-0.013372176708302264,1.153850668309986,4.300000190734863,2.8888865341414824,4.329999923706056,2.1904759742235336,4.327499866485597,-0.013372176708302264
2880,2012-02-15,4.275000095367432,4.287499904632568,4.267499923706056,4.2849998474121085,13016.0,-0.005813975408954342,1.6666878596177728,0.33332803509548775,61.70215010912467,68.25414708606688,0.025547748511699275,-0.08497378379563703,-0.21113114038109693,-0.1772986517120696,13.561395024085718,0.032500267028807706,0.10891681920559293,0.060375094413757324,-0.15521036444564462,0.27596055327315927,-0.04741763501594409,0.16816782384345874,-0.15725864888954266,41.79114250170065,-15.343075442395069,0.107792729429701,2,0.09750008583068848,-0.02375006675720215,-0.2887500524520874,-0.2437499761581421,0.14750003814697177,2,-0.003508740620111195,3.3333757192355256,4.300000190734863,1.153850668309986,4.300000190734863,2.8888865341414824,4.329999923706056,-0.003508740620111195
2881,2012-02-16,4.247499942779541,4.2725000381469735,4.2150001525878915,4.244999885559082,16012.0,-0.006432784087581855,1.1904614853633648,-0.2500119212245704,58.43620979262492,66.71941829685942,0.07198331456047402,-0.04646702713134587,-0.1806470963066058,-0.15084027287548807,14.17481536556679,0.05999994277954013,0.12757909285394042,0.02437493801116908,-0.18163918303798354,0.2303890590603217,-0.07863212251340723,0.1273819985357454,-0.11166814729431263,24.07396287727552,-33.16604752830733,0.10300706052457623,2,0.1262500286102295,0.01875019073486328,-0.26437485218048096,-0.2624999284744258,0.16499996185302734,3,0.007063027713360759,1.6666878596177728,4.275000095367432,3.3333757192355256,4.300000190734863,1.153850668309986,4.300000190734863,0.007063027713360759
2882,2012-02-17,4.239999771118163,4.255000114440918,4.2100000381469735,4.235000133514403,3836.0,-0.0017657849940946324,1.5714091088675453,1.9998092695021934,60.68375998708872,64.93908192685309,0.08794833855993467,-0.029450588628198382,-0.16922153540556018,-0.14551384114294574,14.886450511182176,0.045000076293944424,0.13462334643176632,0.009874773025511985,-0.18787233030837136,0.20762187635939533,-0.08899877864142969,0.10874832469245366,-0.08680124058588845,24.489589374894116,-36.5199096031997,0.09887355166694156,2,0.047500133514405185,0.026250362396241123,-0.2543746829032889,-0.317499756813048,0.13250017166137784,4,0.022995360734077597,1.1904614853633648,4.247499942779541,1.6666878596177728,4.275000095367432,3.3333757192355256,4.300000190734863,0.022995360734077597
2883,2012-02-20,4.2199997901916495,4.262499809265137,4.212500095367432,4.255000114440918,12128.0,-0.004716976888241464,1.0,-7.000572246065986,67.29856234768323,64.27455155913415,0.09216576957673439,-0.003735223682395983,-0.14528644044762462,-0.1271074443850564,15.46558743971565,0.04999971389770508,0.1376066843177881,-0.013875198364258878,-0.2076295778100361,0.17987918108151835,-0.11075238808714705,0.08300199135862929,-0.05012919401421101,8.333134650993124,-54.06934636740098,0.09687718972288842,2,0.06625008583068936,0.046250343322754794,-0.23499971628188998,-0.2974997758865343,0.21250009536743253,0,0.036729909363647506,1.5714091088675453,4.239999771118163,1.1904614853633648,4.247499942779541,1.6666878596177728,4.275000095367432,0.036729909363647506
2884,2012-02-21,4.230000019073486,4.244999885559082,4.199999809265137,4.212500095367432,17772.0,0.00236972260166457,-1.11762593963873,-0.49999318810369164,59.883718351342196,62.76230430902664,0.06860877675304167,-0.009911924618665857,-0.15147658945533937,-0.13833994230374635,15.608509874578377,0.04500007629394531,0.13168289946474676,-0.006624960899353383,-0.19841219630010087,0.1851622745013941,-0.10251857859972713,0.08926865680102036,-0.04412423987669012,34.28591669800164,-23.456814431033656,0.09589361770037379,2,0.05624985694885254,0.03625011444091797,-0.24687498807907104,-0.30750000476837114,0.22749996185302734,1,0.046099331154161316,1.0,4.2199997901916495,1.5714091088675453,4.239999771118163,1.1904614853633648,4.247499942779541,0.046099331154161316
2885,2012-02-22,4.1875,4.237500190734863,4.070000171661377,4.204999923706056,27324.0,-0.010047285787671334,3.0605839922319324,-1.0000000000000508,51.412407461287295,60.952099247995896,0.0921939374555718,0.0376697910389332,-0.10558178884921343,-0.09581496226475394,15.566352539662931,0.16750001907348633,0.10737788208331711,-0.051124978065490545,-0.23980802667352208,0.137558070542541,-0.14546650236950676,0.043216546238525666,0.38250017166137695,58.0246448443859,5.394721275841242,0.09434152430401598,2,0.022500038146972656,0.0787501335144043,-0.19562500715255737,-0.2649999856948848,0.2150001525878915,2,0.0638805787954757,-1.11762593963873,4.230000019073486,1.0,4.2199997901916495,1.5714091088675453,4.239999771118163,0.0638805787954757
2886,2012-02-23,4.150000095367432,4.197500228881837,4.127500057220459,4.197500228881837,16016.0,-0.008955201106285005,1.9473673643526852,2.7143051771116298,38.41466889500641,57.95188025359494,0.11383905398943739,0.08026967025437326,-0.06505286181097958,-0.05850790337406764,15.569604796969625,0.07000017166137784,0.08469848053785967,-0.08924989700317365,-0.27660062251568895,0.09810082850934165,-0.18292525975943086,0.004425465753083557,0.4100000762939455,41.55848016229833,-4.869620591134499,0.09367536275625751,2,0.05124998092651367,0.11625003814697266,-0.14812511205673218,-0.2424999475479126,0.23749971389770508,3,0.0656626582855162,3.0605839922319324,4.1875,-1.11762593963873,4.230000019073486,1.0,4.2199997901916495,0.0656626582855162
2887,2012-02-24,4.172500133514403,4.190000057220459,4.125,4.190000057220459,8456.0,0.005421695814438188,6.428610354223434,0.36841841088190713,14.40678240067237,52.83967162656603,0.07448061251650451,0.0631744990377161,-0.08379700539804347,-0.08051306067790964,15.581869229413325,0.06500005722045898,0.059875610748626684,-0.06812486648559624,-0.2529497134386567,0.11669998046746421,-0.1605372899621269,0.024287556990934434,0.3777000381469735,53.24683367145441,9.2907754077943,0.09241242347653043,2,0.02749991416931241,0.09375000000000089,-0.1618751883506766,-0.3025001287460318,0.14249992370605558,4,0.05751941604277877,1.9473673643526852,4.150000095367432,3.0605839922319324,4.1875,-1.11762593963873,4.230000019073486,0.05751941604277877
2888,2012-02-27,4.177499771118163,4.192500114440918,4.119999885559082,4.150000095367432,12668.0,0.0011982354568671472,1.5217311982220305,-1.5714168937328394,16.96417927731848,47.68915984690536,0.05618539496153119,0.06650713859727286,-0.08563056826108983,-0.08769813716272079,15.818932817680531,0.07250022888183594,0.04071409407821047,-0.06625022888183718,-0.24411407280573538,0.11161361504206102,-0.15518215084378628,0.02268169308011192,0.36309640054321335,61.428442974269316,19.245570691681415,0.08893192196194895,2,0.001250267028809482,0.08875036239624112,-0.16437476873397738,-0.3049997091293326,0.14250040054321378,0,0.04667867919695512,6.428610354223434,4.172500133514403,1.9473673643526852,4.150000095367432,3.0605839922319324,4.1875,0.04667867919695512
2889,2012-02-28,4.150000095367432,4.175000190734863,4.114999771118163,4.175000190734863,8660.0,-0.006582807242948352,3.800015258730926,-0.9091050961488737,13.333333333333329,42.31484687181744,0.06724105875962039,0.10842625889619129,-0.05521908880191084,-0.06228656507496666,15.796122051068098,0.0625,0.021829188419476786,-0.09937491416931188,-0.2555704571118893,0.05682062877326555,-0.17747268564060015,-0.02127714269802361,0.3811841562939451,47.7611430425908,6.652470233587891,0.07809777147128855,2,0.021250009536743164,0.11625003814697266,-0.11562508344650269,-0.25625002384185747,0.19999980926513672,1,0.06807223703609067,1.5217311982220305,4.177499771118163,6.428610354223434,4.172500133514403,1.9473673643526852,4.150000095367432,0.06807223703609067
2890,2012-02-29,4.184999942779541,4.195000171661377,4.170000076293944,4.170000076293944,4180.0,0.00843369797778526,-2.333375719235506,-0.599992370634608,25.6410005607939,38.67093473494732,0.020262989654497687,0.08071506146581431,-0.08611504168151463,-0.09907244384295755,16.208454484591627,0.04500007629394531,0.008397795750318515,-0.06637506484985334,-0.2178978469076558,0.08514771720794911,-0.14213645587875412,0.009386326179047444,0.33696062728183573,84.84822212974447,41.62940329681213,0.07576139102890105,2,-0.01874995231628418,0.08125019073486328,-0.12937480211257935,-0.277499794960022,0.14249992370605558,2,0.06511351060281911,3.800015258730926,4.150000095367432,1.5217311982220305,4.177499771118163,6.428610354223434,4.172500133514403,0.06511351060281911
2891,2012-03-01,4.195000171661377,4.195000171661377,4.130000114440918,4.184999942779541,10128.0,0.002389540984125915,11.99971390425329,0.6666878596178516,27.500019868233792,34.983852499519,0.0022713655713211267,0.0761966477395255,-0.09148818017886473,-0.11213597484570847,17.26887933952107,0.06500005722045898,-0.00768968791186353,-0.05737483501434326,-0.2070277587763405,0.09227808874765397,-0.13220129689534144,0.017451626866654912,0.31792119043200007,100.0,53.90623609229213,0.07482646188099847,3,-0.028750181198120117,0.07124996185302734,-0.12687522172927856,-0.2750002145767212,0.1549997329711914,3,0.04946364062825226,-2.333375719235506,4.184999942779541,3.800015258730926,4.150000095367432,1.5217311982220305,4.177499771118163,0.04946364062825226
2892,2012-03-02,4.1599998474121085,4.212500095367432,4.125,4.195000171661377,17092.0,-0.008343342745420479,1.499996594028651,-3.4999523173756373,27.0491470095304,30.51169523972424,0.027636591159192037,0.11014991926594941,-0.05136612068871127,-0.07959529787649089,17.83220520036013,0.08750009536743164,-0.023050435304745598,-0.08812515735626292,-0.24338284866040194,0.0671325339478761,-0.16575400300833287,-0.010496311704192962,0.34406309087262876,46.15377091351872,1.2202669704438023,0.07762884565206957,3,-0.0024998188018789946,0.10625028610229581,-0.08874994516372592,-0.23999989032745273,0.17750024795532315,4,0.05468749283598018,11.99971390425329,4.195000171661377,-2.333375719235506,4.184999942779541,3.800015258730926,4.150000095367432,0.05468749283598018
2893,2012-03-05,4.137499809265137,4.162499904632568,4.135000228881837,4.162499904632568,7192.0,-0.005408663214487519,1.199965667855505,0.7142818217735272,25.190807462821297,26.656927363221918,0.041575419880996556,0.11947982923078015,-0.025189723924627927,-0.060469156154891124,15.72984688019605,0.027499675750731534,-0.035829048490258586,-0.0983751773834225,-0.24753316878291542,0.05078281401607043,-0.17295417308316896,-0.023796181683676032,0.3578818736871332,23.076885456760273,-19.572687054885982,0.07457899569974624,3,0.0162503719329834,0.12875032424926758,-0.05687493085861206,-0.21749985218048096,0.20000028610229492,0,0.04290036402124886,1.499996594028651,4.1599998474121085,11.99971390425329,4.195000171661377,-2.333375719235506,4.184999942779541,0.04290036402124886
2894,2012-03-06,4.117499828338623,4.139999866485597,4.117499828338623,4.139999866485597,4044.0,-0.004833832470935162,-1.000000000000079,0.8999980926586787,25.581371279194244,23.78681223187824,0.0491027110357134,0.12667877570417652,-0.0015087940612179551,-0.04379403671649573,13.588502900248702,0.022500038146973544,-0.050992871786713856,-0.10612514019012487,-0.25169551189243755,0.03944523151218782,-0.1789103260412812,-0.033339954338968525,0.36937422438782885,0.0,-40.991862728034036,0.07278518585115629,3,0.046250104904174805,0.14875030517578125,-0.027499854564666748,-0.19749987125396729,0.20000028610229492,1,0.04918041330057843,1.199965667855505,4.137499809265137,1.499996594028651,4.1599998474121085,11.99971390425329,4.195000171661377,0.04918041330057843
2895,2012-03-07,4.065000057220459,4.130000114440918,4.052499771118163,4.117499828338623,4116.0,-0.012750400317405042,1.0000000000000229,2.3333192048488036,23.741012130193752,22.156405924676836,0.09208187535760448,0.16354202781343563,0.05454074281069943,0.005361177325044153,13.36120084781359,0.0775003433227548,-0.07072976437376965,-0.14337491989135742,-0.2882821378990421,0.0015322981163272686,-0.21582852889519977,-0.07092131088751508,0.41353651788469126,7.812662981120779,-33.86020056657517,0.07245360900384248,3,0.06749987602233887,0.2124999761581421,0.0031248927116394043,-0.14500010013580322,0.23999977111816406,2,0.07011066258311072,-1.000000000000079,4.117499828338623,1.199965667855505,4.137499809265137,1.499996594028651,4.1599998474121085,0.07011066258311072
2896,2012-03-08,4.0900001525878915,4.125,4.042500019073486,4.0925002098083505,12148.0,0.006150084874667172,1.4444570031860602,0.04762034514078111,29.452094165600016,23.82810723189102,0.0644537435995014,0.1263128799947113,0.03377648387306387,-0.023870002183222105,13.157953788544386,0.08249998092651367,-0.08588257399735433,-0.10649983882903946,-0.24921231222895646,0.03621263457087753,-0.17785607552899751,-0.03514360212908141,0.37149495035777935,27.94124246878173,-15.248162717526064,0.07135623669995833,3,0.03749990463256747,0.21624994277954013,-0.021875202655793125,-0.17000019550323575,0.30749988555908203,3,0.05806838753965082,1.0000000000000229,4.065000057220459,-1.000000000000079,4.117499828338623,1.199965667855505,4.137499809265137,0.05806838753965082
2897,2012-03-09,4.0850000381469735,4.132500171661377,4.014999866485597,4.119999885559082,12360.0,-0.0012225218225857537,2.9166494476674583,13.999618539004032,30.714315881542973,25.355900187915964,0.06228681840371042,0.1180706546975161,0.042074522351581045,-0.022374641624938185,13.04252571810569,0.11750030517578036,-0.0944776485333918,-0.0992499589920035,-0.23563277799439053,0.03713286001038352,-0.16744136849319702,-0.031058549490809995,0.3513553597663659,47.45773122555229,-0.13494320319307462,0.06819140950119351,3,0.028749942779540127,0.20749998092651278,-0.016875088214875156,-0.13500010967254727,0.2649998664855948,4,0.06487144773829745,1.4444570031860602,4.0900001525878915,1.0000000000000229,4.065000057220459,-1.000000000000079,4.117499828338623,0.06487144773829745
2898,2012-03-12,4.255000114440918,4.275000095367432,4.137499809265137,4.137499809265137,37872.0,0.0416156853626517,-1.3404243230959028,-3.3571662125341453,52.450990933544766,29.702306587939457,-0.10679428964325144,-0.058471431862062495,-0.1230677826282669,-0.1955651959446012,12.188493962948519,0.1900000572204581,-0.08966576756673472,0.073000121116638,-0.05666139750445609,0.2026616397377321,0.008169361806091402,0.1378308804271846,0.14764684095820169,92.3077064152881,41.25421667025701,0.064830759310547,3,-0.1100001335144043,0.03749990463256836,-0.16437512636184692,-0.27625012397766113,0.08249998092651367,0,0.01938894916747924,2.9166494476674583,4.0850000381469735,1.4444570031860602,4.0900001525878915,1.0000000000000229,4.065000057220459,0.01938894916747924
2899,2012-03-13,4.242499828338623,4.292500019073486,4.232500076293944,4.232500076293944,27852.0,-0.0029377874890932354,-11.000286109387202,0.08510405168496309,55.72914855761735,33.04543414314207,-0.089170265265194,-0.05322887421902056,-0.10648017736177984,-0.18608104290050598,11.605692874142093,0.059999942779541904,-0.07925474892568651,0.06337485313415492,-0.05752387662008829,0.18427358288839812,0.002925488257033315,0.12382421801127652,0.12913535994741476,81.98192315623061,30.496189543186063,0.060449364877121464,3,-0.08874988555908203,-0.03624987602233798,0.016250252723693848,-0.08874976634979248,0.07500028610229492,1,0.02239252112498291,-1.3404243230959028,4.255000114440918,2.9166494476674583,4.0850000381469735,1.4444570031860602,4.0900001525878915,0.02239252112498291
2900,2012-03-14,4.260000228881837,4.292500019073486,4.242499828338623,4.25,41960.0,0.004125020919580669,-2.9999237078008774,1.0000476848981927,61.95652286587116,36.87393447621288,-0.10606715958242496,-0.07579678606162599,-0.11879967978864148,-0.20632683897774662,10.991396490312713,0.05000019073486328,-0.06985709694930264,0.08162524700164919,-0.036932672894769425,0.2001831668980678,0.022346287053440328,0.14090420694985806,0.08310413366016611,88.2883703347312,34.07849990855445,0.05927895994820925,3,-0.10625028610229581,-0.05500030517578214,-0.0012501478195199311,-0.10625016689300626,0.0625,2,0.013497624992891977,-11.000286109387202,4.242499828338623,-1.3404243230959028,4.255000114440918,2.9166494476674583,4.0850000381469735,0.013497624992891977
2901,2012-03-15,4.2775001525878915,4.369999885559082,4.255000114440918,4.292500019073486,44092.0,0.004107963090567157,-2.8333293596865587,-1.4999523173753264,61.538453476978404,40.706079639262654,-0.12363535243260682,-0.09584811350138533,-0.12927723796967872,-0.2261789261429934,11.284773824575176,0.11499977111816406,-0.055105660591943995,0.0976251602172864,-0.025294107577606084,0.22054442801217888,0.0361655263198406,0.1590847941147322,-0.2625002861022949,73.94373859116808,18.801896916738542,0.06145963389744605,3,-0.08500027656555265,-0.08375024795532315,-0.01875007152557462,-0.09250009059906095,0.047499656677245206,3,0.006428912862596725,-2.9999237078008774,4.260000228881837,-11.000286109387202,4.242499828338623,-1.3404243230959028,4.255000114440918,0.006428912862596725
2902,2012-03-16,4.337500095367432,4.375,4.2800002098083505,4.315000057220459,47164.0,0.014026870985203832,-1.054055447300341,-1.5000158947135072,65.68628459285186,45.20557709815494,-0.1741195729137841,-0.1561762928127628,-0.18165460693830404,-0.2896430610909224,11.671469146733845,0.09749984741210849,-0.04552707938277223,0.15275008678436297,0.013183981872531447,0.2923161916961945,0.08296703432844676,0.22253313924027918,-0.31540022850036564,84.21057915088922,28.6303012810041,0.06978305245591578,3,-0.1425001621246338,-0.1425001621246338,-0.07875001430511475,-0.14499998092651367,-0.022500038146972656,4,0.013832839529761332,-2.8333293596865587,4.2775001525878915,-2.9999237078008774,4.260000228881837,-11.000286109387202,4.242499828338623,0.013832839529761332
2903,2012-03-19,4.375,4.425000190734863,4.287499904632568,4.364999771118163,32844.0,0.008645510964396141,1.4999913302815924,0.4444538634341089,71.63456733066121,50.322598881651274,-0.19488100559074528,-0.19127536269622603,-0.2110196212797817,-0.329825500384592,12.18365777051543,0.13750028610229492,-0.03557055010863586,0.18249998092651332,0.01945328263046875,0.3455466792225579,0.10097663177849103,0.2640233300745356,-0.33878412780761646,74.02589038449166,16.73543269737756,0.08152334914802235,3,-0.1549999713897705,-0.1549999713897705,-0.1162499189376831,-0.16999995708465576,-0.0925002098083505,0,-0.00571430751255575,-1.054055447300341,4.337500095367432,-2.8333293596865587,4.2775001525878915,-2.9999237078008774,4.260000228881837,-0.00571430751255575
2904,2012-03-20,4.425000190734863,4.425000190734863,4.367499828338623,4.4025001525878915,33956.0,0.0114286150251115,4.111134658585174,2.24995231737526,72.4298761385017,55.73247266035216,-0.21978823999489716,-0.23812645155994794,-0.25270035248298317,-0.3806479973828534,12.881430557510253,0.057500362396240234,-0.020452079315871785,0.22275016307830775,0.029700456283142884,0.4157998698734726,0.12622530968072532,0.3192750164758902,-0.365457259429931,100.0,44.28712926975945,0.09652485339758232,3,-0.2050001621246338,-0.2050001621246338,-0.160625159740448,-0.19000005722045898,-0.10500001907348633,1,-0.019774031999058583,1.4999913302815924,4.375,-1.054055447300341,4.337500095367432,-2.8333293596865587,4.2775001525878915,-0.019774031999058583
2905,2012-03-21,4.454999923706055,4.474999904632568,4.40749979019165,4.425000190734863,45328.0,0.006779600379228201,-1.0769095337304497,1.3333192048489484,73.42336808082335,60.61816976204364,-0.2108185205829871,-0.26040955969099144,-0.2736993038761586,-0.4082701786784195,13.324563670905551,0.06750011444091797,6.068378486556725e-05,0.23937489986419713,0.015951282715964687,0.4627985170124296,0.12766309129008047,0.3510867084383138,-0.37352955683532674,90.9090909090909,39.11291079988507,0.11171180857411625,3,-0.21000003814697266,-0.21000003814697266,-0.15062487125396729,-0.21499979496002197,-0.19749975204467773,2,-0.030864155245765357,4.111134658585174,4.425000190734863,1.4999913302815924,4.375,-1.054055447300341,4.337500095367432,-0.030864155245765357
2906,2012-03-22,4.422500133514403,4.474999904632568,4.377500057220459,4.474999904632568,42032.0,-0.007295126991745282,2.714296094459582,-1.7500079473567387,73.75567133894951,65.40054259064436,-0.14102371741029174,-0.21760471528887138,-0.233196756991906,-0.374515712141136,13.63209968024382,0.09749984741210938,0.022965132266469013,0.1932501077651967,-0.0459982333931519,0.4324984489235453,0.07362593718602284,0.31287427834437054,-0.30954740362272837,73.07699831761748,19.71748606258255,0.11962417057917427,3,-0.11625027656555087,-0.17750024795532138,-0.1106250286102286,-0.1825000047683707,-0.19000005722045898,3,-0.02261162275038764,-1.0769095337304497,4.454999923706055,4.111134658585174,4.425000190734863,1.4999913302815924,4.375,-0.02261162275038764
2907,2012-03-23,4.412499904632568,4.425000190734863,4.337500095367432,4.422500133514403,9092.0,-0.0022612161853996504,10.666412359336258,0.1904813805631043,75.4629511074534,67.957427054412,-0.08904635571083297,-0.19890011802365493,-0.21490318550167054,-0.3642243292589402,13.729529874608525,0.08750009536743164,0.05361567772283937,0.17124989032745397,-0.07979796624831703,0.42229774690322497,0.04572596203956891,0.296773818615339,-0.27058340076162146,66.66666666666666,9.08513697479627,0.1255239282878854,3,-0.05874991416931152,-0.16750001907348633,-0.09249985218048096,-0.17249977588653564,-0.13249969482421786,4,-0.01983005037021479,2.714296094459582,4.422500133514403,-1.0769095337304497,4.454999923706055,4.111134658585174,4.425000190734863,-0.01983005037021479
2908,2012-03-26,4.372499942779541,4.400000095367432,4.300000190734863,4.394999980926514,25572.0,-0.009065147358084391,5.153789723876875,2.2499523173757483,72.76785030049234,69.85061613695365,-0.034225417451329676,-0.1512993854725373,-0.16690369333277122,-0.3232846649406582,13.602650459206819,0.11249971389770508,0.08221445462738508,0.12149991989135778,-0.1342261143325123,0.3772259541152274,-0.006363097220576819,0.24936293700329237,-0.20393676684766415,41.428497470034145,-22.468562217647175,0.1278630171119349,3,-0.013750076293945312,-0.12750005722045898,-0.09562492370605469,-0.1324998140335083,-0.05249977111816406,0,-0.01315034564014883,10.666412359336258,4.412499904632568,2.714296094459582,4.422500133514403,-1.0769095337304497,4.454999923706055,-0.01315034564014883
2909,2012-03-27,4.432499885559082,4.457499980926514,4.372499942779541,4.372499942779541,8632.0,0.013722114022807652,-1.833337306980108,-2.6666596024244478,82.37880576573247,72.11975868138269,-0.07201241681694892,-0.19926649608240155,-0.21925090257223445,-0.3800704086434443,13.637003423846538,0.08500003814697266,0.11464144053384029,0.16737487316131627,-0.09595640907570324,0.4307061553983358,0.03570923204280607,0.2990405142798265,-0.23942177133115017,75.714235111076,4.52777927644226,0.13166564111850995,3,-0.06749987602233887,-0.1875,-0.15624988079071045,-0.19249975681304932,-0.18249988555908203,1,-0.03384096993575281,5.153789723876875,4.372499942779541,10.666412359336258,4.412499904632568,2.714296094459582,4.422500133514403,-0.03384096993575281
2910,2012-03-28,4.457499980926514,4.474999904632568,4.417500019073486,4.447500228881836,19088.0,0.0056401795855383074,1.5555732163482425,0.1666626930198921,82.37880576573244,74.43535338013314,-0.07381323639525661,-0.21376465537058564,-0.23695591404915817,-0.40219723220561754,14.024812630347128,0.05749988555908203,0.12731723596287203,0.17874996662139875,-0.09511372139545937,0.45261365463825687,0.04181812261296969,0.3156818106298278,-0.24186812346621078,90.00002724788216,12.792143038197622,0.13693184400842906,3,-0.07999992370605469,-0.21250009536743164,-0.1812499761581421,-0.21749985218048096,-0.20749998092651367,2,-0.030846844610991297,-1.833337306980108,4.432499885559082,5.153789723876875,4.372499942779541,10.666412359336258,4.412499904632568,-0.030846844610991297
2911,2012-03-29,4.4025001525878915,4.4375,4.380000114440918,4.4375,24180.0,-0.012338716449571407,2.285722070844687,-3.5000715273472003,75.70849858531952,75.54893271262954,0.0008744801010802661,-0.1501190717401455,-0.17523029245132715,-0.34170078054300657,13.797335153963235,0.0774998664855957,0.13914193160008814,0.11337513923645126,-0.1628412201423819,0.3895914986152844,-0.024733040452964872,0.2514833189258674,-0.166118851353807,58.57150252996637,-21.47427257365706,0.13810817968941644,3,-0.021250247955323154,-0.15750026702880948,-0.16437506675720304,-0.1625000238418588,-0.1525001525878915,3,-0.03293582643972881,1.5555732163482425,4.457499980926514,-1.833337306980108,4.432499885559082,5.153789723876875,4.372499942779541,-0.03293582643972881
2912,2012-03-30,4.387499809265137,4.425000190734863,4.2775001525878915,4.425000190734863,24004.0,-0.0034072328910510485,6.866588678093641,1.0714441416894005,64.32427361036937,74.73667785481933,0.02649989670757602,-0.12353481084095641,-0.154265144336728,-0.3206763857795467,13.721383553610513,0.14750003814697177,0.14717341942156992,0.08699979782104528,-0.1855399132421347,0.35953950888422526,-0.04927005771054471,0.22326965335263527,-0.13202901975917314,55.69609862211976,-21.856836970487677,0.1362698555315898,3,-0.011249780654907227,-0.1424999237060547,-0.15374970436096191,-0.147499680519104,-0.12249994277954013,4,-0.03532757600214076,2.285722070844687,4.4025001525878915,1.5555732163482425,4.457499980926514,-1.833337306980108,4.432499885559082,-0.03532757600214076
2913,2012-04-02,4.315000057220459,4.329999923706056,4.295000076293944,4.327499866485597,6448.0,-0.016524160728526804,2.999999999999797,0.333324856314555,56.937820439109956,73.01533833266471,0.10012257057472773,-0.03905787977212327,-0.07797076850879225,-0.24522742395645558,13.641327434397892,0.0924997329711923,0.15347744287123,0.0056250333786014295,-0.2559032142740776,0.26715328103128044,-0.12513909044773808,0.13638915720494094,-0.04196693850436706,18.98731732285139,-55.60923866899723,0.13076412382633965,4,0.06124997138977051,-0.07000017166137695,-0.08187496662139893,-0.07499992847442627,-0.05000019073486239,0,-0.008111204391189286,6.866588678093641,4.387499809265137,2.285722070844687,4.4025001525878915,1.5555732163482425,4.457499980926514,-0.008111204391189286
2914,2012-04-03,4.320000171661377,4.349999904632568,4.300000190734863,4.332499980926514,8236.0,0.0011587750578476719,1.105266328026181,0.999999999999929,55.88235019124911,71.06633634493423,0.08790614447758927,-0.029628383886713294,-0.08000706487431852,-0.2469798033313957,13.256456541876037,0.04999971389770508,0.15255002617166902,0.00050013065338117,-0.24493497136399434,0.24593523267075668,-0.12221742035530703,0.12321768166206937,-0.04250001907348544,21.519024015722014,-49.224575378485895,0.1227175510086879,4,0.05624985694885254,-0.07500028610229492,-0.09750008583068848,-0.08000004291534424,-0.04250001907348544,1,0.0,2.999999999999797,4.315000057220459,6.866588678093641,4.387499809265137,2.285722070844687,4.4025001525878915,0.0
2915,2012-04-04,4.349999904632568,4.372499942779541,4.300000190734863,4.300000190734863,8484.0,0.006944382356275369,-1.9000066757584138,-4.000038147554742,56.93778114023032,69.19768187840988,0.0463165049433103,-0.03919124179437539,-0.1057467249943187,-0.27364413515455155,12.062510781313483,0.07249975204467773,0.14552376299793046,0.01624987125396693,-0.1980942217454844,0.23059396425341827,-0.0909221752457583,0.12342191775369216,-0.05669977188110309,45.31238824118416,-23.992599675697214,0.10717204649972553,4,0.026250123977661133,-0.10500001907348633,-0.1312497854232788,-0.10999977588653564,0.11250019073486328,2,-0.02298848432756806,1.105266328026181,4.320000171661377,2.999999999999797,4.315000057220459,6.866588678093641,4.387499809265137,-0.02298848432756806
2916,2012-04-05,4.327499866485597,4.364999771118163,4.304999828338623,4.304999828338623,3944.0,-0.0051724226759201075,-4.3333192048488165,0.4500033378792247,48.96904783909054,66.25391484859178,0.06026064737953707,0.0021228135988815566,-0.07883784634184288,-0.24746657561311025,10.699925811317716,0.05999994277954013,0.1327598856482961,-0.01812515258788938,-0.19936988853379578,0.16311958335801702,-0.10874752056084258,0.07249721538506382,0.14750003814697177,33.89810235024105,-32.13669288744626,0.09062236797295319,4,0.0487501621246329,-0.08249998092651456,-0.11124980449676602,-0.08749973773956388,0.07250022888183505,3,-0.017908692981320584,-1.9000066757584138,4.349999904632568,1.105266328026181,4.320000171661377,2.999999999999797,4.315000057220459,-0.017908692981320584
2917,2012-04-10,4.349999904632568,4.357500076293944,4.2800002098083505,4.322500228881837,70996.0,0.005199315734524701,2.647050903746324,1.2222057389902907,47.34041419920236,63.428644170670665,0.03124878968850542,0.0005205197756614766,-0.0968184807759993,-0.26572174057709574,9.056018532734763,0.07749986648559393,0.11603458460995597,-0.008875107765197399,-0.14234568046694207,0.12459546493654727,-0.07561039411606973,0.05786017858567494,0.12159999847412095,75.6755642159741,10.211582626256074,0.06673528635087217,4,0.026250123977661133,-0.10500001907348633,-0.1337498426437378,-0.10999977588653564,0.07250022888183505,1,-0.02298848432756806,-4.3333192048488165,4.327499866485597,-1.9000066757584138,4.349999904632568,1.105266328026181,4.320000171661377,-0.02298848432756806
2918,2012-04-11,4.337500095367432,4.355000019073486,4.302499771118163,4.332499980926514,118788.0,-0.002873519434293592,1.6250149011754491,0.18182448717727,39.8843682091956,58.70703999772213,0.04275825003472811,0.020572696897975362,-0.07888419196273944,-0.2468510841938638,9.4216331756635,0.052500247955323154,0.10018992812272565,-0.0254999160766598,-0.15026913524987062,0.09926930309655102,-0.08788452566326566,0.036884693509946054,0.12643582000732412,62.162217892012464,1.0227415270122435,0.06238460958660547,4,0.03874993324279785,-0.09250020980834961,-0.12562501430511475,-0.09749996662139893,0.09999990463256836,2,-0.016714749806983842,2.647050903746324,4.349999904632568,-4.3333192048488165,4.327499866485597,-1.9000066757584138,4.349999904632568,-0.016714749806983842
2919,2012-04-12,4.337500095367432,4.3400001525878915,4.332499980926514,4.332499980926514,2596.0,0.0,-2.0000000000003553,1.0,35.40373627389069,53.48758783196194,0.03114009152846897,0.029570914922199876,-0.07083923063793662,-0.23941761218239144,10.01922955651368,0.007500171661377841,0.08331633175673225,-0.03024992942810023,-0.1422871880868346,0.08178732923063414,-0.08626855875746742,0.025768699901266956,0.11907839178466784,62.162217892012464,4.59059379064076,0.0560186293293672,4,0.019999980926513672,-0.09250020980834961,-0.12749993801116943,-0.09749996662139893,0.08750009536743164,3,-0.016714749806983842,1.6250149011754491,4.337500095367432,2.647050903746324,4.349999904632568,-4.3333192048488165,4.327499866485597,-0.016714749806983842
2920,2012-04-13,4.317500114440918,4.357500076293944,4.317500114440918,4.327499866485597,9584.0,-0.004610946509920333,-7.000190739592593,-1.9999046347512743,36.53845448465503,49.13536070966588,0.032623348501071625,0.057023119691172575,-0.046326399215113945,-0.2127834337779504,10.558220498072265,0.039999961853026456,0.06935254653560285,-0.05312490463256836,-0.15610509990394217,0.04985529063880545,-0.10461500226825482,-0.001634806996881899,0.13201524161743183,44.117762556309025,-11.0177911797444,0.0514900976356869,4,0.033750057220458984,-0.07250022888183594,-0.1025000810623169,-0.07749998569488525,0.08750009536743164,4,-0.009264611648587384,-2.0000000000003553,4.337500095367432,1.6250149011754491,4.337500095367432,2.647050903746324,4.349999904632568,-0.009264611648587384
2921,2012-04-16,4.304999828338623,4.394999980926514,4.304999828338623,4.317500114440918,7720.0,-0.0028952601669852696,-13.39969483120351,1.25005960612263,36.30572010321545,46.02218809775989,0.033345383879920476,0.07556342167429975,-0.0303326162287334,-0.19357444949759728,10.412482011806704,0.09000015258789062,0.042454278574527216,-0.06700017452240026,-0.1653764513255389,0.031376102280738394,-0.11618831292396958,-0.017812036120830932,0.13773492186972636,21.738841988289913,-30.61877340208803,0.049188138401569256,4,0.032500267028808594,-0.059999942779541016,-0.09999984502792358,-0.06499969959259033,0.12000036239624023,0,0.03658542934009601,-7.000190739592593,4.317500114440918,-2.0000000000003553,4.337500095367432,1.6250149011754491,4.337500095367432,0.03658542934009601
2922,2012-04-17,4.3975000381469735,4.417500019073486,4.315000057220459,4.315000057220459,17848.0,0.021486693030612347,-1.4848481345548075,-6.599847415601825,52.8089983958991,45.56343009295868,-0.06435470009699351,-0.01287118001121712,-0.12044908493416973,-0.27903939658279153,10.31020021457921,0.11250019073486328,0.014200876505309878,0.022500038146973544,-0.07510280343662679,0.12010287973057387,-0.026301382644826177,0.07130145893877327,0.038725330445376294,82.60874973566783,27.6761392689655,0.04880142079180001,4,-0.048749923706055576,-0.1525001525878915,-0.18062496185302823,-0.15749990940094083,0.03749990463256747,1,0.0005685178394021495,-13.39969483120351,4.304999828338623,-7.000190739592593,4.317500114440918,-2.0000000000003553,4.337500095367432,0.0005685178394021495
2923,2012-04-18,4.349999904632568,4.392499923706056,4.3400001525878915,4.392499923706056,5324.0,-0.010801622081263451,1.47057635561928,-0.5151518654451979,40.46243794231433,43.85010650974371,-0.012703656024712906,0.03442496311770249,-0.07550074181508037,-0.2251079643616265,9.675201051782212,0.05749988555908203,-0.009521721257648608,-0.023750090599060414,-0.12199120031830901,0.07449101912018818,-0.07287064545868471,0.025370464260563885,0.07997645760842165,40.0,-11.795614341206033,0.049120554859624174,4,-0.0012497901916503906,-0.04375004768371582,-0.14687490463256836,-0.10999977588653564,0.03749990463256836,2,0.016666719648574135,-1.4848481345548075,4.3975000381469735,-13.39969483120351,4.304999828338623,-7.000190739592593,4.317500114440918,0.016666719648574135
2924,2012-04-19,4.337500095367432,4.360000133514403,4.315000057220459,4.360000133514403,16724.0,-0.002873519434293592,3.0000000000002367,0.52941242468778,35.71430193323373,41.49194215341076,0.002838019122425983,0.04219682796447266,-0.06510582640401097,-0.20650359302602084,8.860116569136862,0.045000076293944424,-0.02206886932944574,-0.031874895095825195,-0.12828237313205904,0.06453258294040864,-0.08007863411394212,0.016328843922291725,0.08647722077625275,28.88907726868139,-17.32732013637864,0.048203739018116816,4,0.011250019073486328,0.016249895095825195,-0.11875009536743164,-0.09749996662139893,0.02500009536743164,3,0.023054732549601775,1.47057635561928,4.349999904632568,-1.4848481345548075,4.3975000381469735,-13.39969483120351,4.304999828338623,0.023054732549601775
2925,2012-04-20,4.317500114440918,4.382500171661377,4.315000057220459,4.317500114440918,18928.0,-0.004610946509920333,-25.99942780850658,-0.0,38.96104056952892,40.379941345681694,0.01982824349144252,0.05414345976214463,-0.04772831377882447,-0.1812118159187719,7.613098323641224,0.06750011444091797,-0.02641296639309676,-0.044999885559081854,-0.1351021343110972,0.04510236319293348,-0.09005100993508997,5.123881692625787e-05,0.100718117449353,11.111346585851736,-32.156618889706806,0.04505112437600775,4,0.03125,0.041249752044677734,-0.13750016689300537,-0.06625008583068848,0.0774998664855957,4,0.024898685221659944,3.0000000000002367,4.337500095367432,1.47057635561928,4.349999904632568,-1.4848481345548075,4.3975000381469735,0.024898685221659944
2926,2012-04-23,4.322500228881837,4.3350000381469735,4.3125,4.3125,4528.0,0.0011581040667942855,-3.499904634751274,100.0,41.333389282226705,39.71249413268439,0.01569482756203655,0.043497624102315946,-0.053976752108211734,-0.18243404874691027,6.74055917493464,0.022500038146973544,-0.030308904530985004,-0.03499977588653458,-0.12213238983578645,0.05213283806271729,-0.07856608286116096,0.0085665310880918,0.09018928212515753,9.524025776450545,-30.842877906176227,0.04356630697462605,4,0.03749966621398837,0.04249978065490634,-0.14312529563903897,-0.07125020027160733,0.002499580383299893,0,0.01908617155767134,-25.99942780850658,4.317500114440918,3.0000000000002367,4.337500095367432,1.47057635561928,4.349999904632568,0.01908617155767134
2927,2012-04-24,4.324999809265137,4.324999809265137,4.315000057220459,4.315000057220459,94828.0,0.0005782718914850715,1.0,0.9999523173754595,51.639304536521834,41.01859816905397,0.010366159161047328,0.035949811519152775,-0.05780194541932815,-0.1815419539985461,6.397935904534566,0.009999752044677734,-0.037401229139716996,-0.028125190734863637,-0.11236907147837094,0.05611869000864367,-0.07024713110661729,0.013996749636890016,0.08238212969391157,15.624776482368755,-26.312714440186728,0.04212194037175368,4,0.03625011444091797,0.05125021934509277,-0.1318749189376831,-0.07374978065490723,0.05000019073486328,1,0.02312147650399954,-3.499904634751274,4.322500228881837,-25.99942780850658,4.317500114440918,3.0000000000002367,4.337500095367432,0.02312147650399954
2928,2012-04-25,4.315000057220459,4.324999809265137,4.315000057220459,4.324999809265137,46536.0,-0.002312081499577401,1.0,-1.0,49.19352853952218,42.550797309679695,0.01881749941828126,0.04365938404096603,-0.04830420653731515,-0.16837383586396726,6.543473986289297,0.009999752044677734,-0.03815525888767546,-0.035249948501586914,-0.12062677312133285,0.050126876118159025,-0.07793836081145944,0.007438463808285611,0.08728661257256132,3.571501556528906,-39.25723591021911,0.042688412309872914,4,0.0462498664855957,0.06124997138977051,-0.12000012397766113,-0.06375002861022949,0.034999847412109375,2,0.027809938347111096,1.0,4.324999809265137,-3.499904634751274,4.322500228881837,-25.99942780850658,4.317500114440918,0.027809938347111096
2929,2012-04-26,4.2824997901916495,4.324999809265137,4.199999809265137,4.324999809265137,32448.0,-0.007531927369137659,4.882350301248752,4.250107291021022,39.19998168945301,42.84652255465725,0.04771304727089021,0.06782316045885128,-0.016693959037483275,-0.13358053963118888,6.220542843645852,0.125,-0.040625440548003766,-0.060250210762024636,-0.14145658581111054,0.020956164287061263,-0.10085339828656714,-0.01964702323748213,0.11489542120198415,45.20537923502359,2.5796524307909365,0.04060318752454279,4,0.02625012397766202,0.05500006675720304,-0.06249976158142001,-0.03124976158142001,0.0925002098083505,3,0.024518394446620295,1.0,4.315000057220459,1.0,4.324999809265137,-3.499904634751274,4.322500228881837,0.024518394446620295
2930,2012-04-27,4.320000171661377,4.320000171661377,4.320000171661377,4.320000171661377,1240.0,0.008756656930985818,1.0,-0.0,48.855009624092425,44.240888056976914,0.011850835247020797,0.02054691767797756,-0.05386100149987527,-0.16830704462376733,5.697038085973306,0.03750038146972745,-0.03752824485995543,-0.015874838829040172,-0.07696742578148186,0.04521774812340151,-0.04642113230526057,0.014671454647180227,0.06555131560454708,88.88900662625862,43.29381017195321,0.030546293476220808,4,-0.01125025749206543,0.017499685287475586,-0.10000014305114746,-0.06875014305114746,0.11499977111816406,4,0.00983796698719619,4.882350301248752,4.2824997901916495,1.0,4.315000057220459,1.0,4.324999809265137,0.00983796698719619
2931,2012-04-30,4.257500171661377,4.324999809265137,4.25,4.324999809265137,7200.0,-0.014467592017702091,1.222228501592998,-100.0,37.41501276754772,42.53044520938232,0.07476698381843416,0.0754977078420378,0.00913950252445872,-0.10336844165575343,5.9669225358017695,0.07499980926513672,-0.0341011614796809,-0.07112483978271467,-0.13333145803969515,-0.008918221525734182,-0.10222814891120446,-0.04002153065422487,0.11691821492449961,46.00028991699219,4.036144541951543,0.03110330912849007,4,0.03874969482421875,0.07999968528747559,-0.012500286102294922,-0.006250143051147461,0.30499982833862305,0,0.03229590222458656,1.0,4.320000171661377,4.882350301248752,4.2824997901916495,1.0,4.315000057220459,0.03229590222458656
2932,2012-05-02,4.232500076293944,4.262499809265137,4.192500114440918,4.252500057220459,11592.0,-0.005872012767923596,2.5000298027060857,0.29629760449855436,36.184229513915504,42.05508871733801,0.08258517460071868,0.09306153183776988,0.03460170787482131,-0.07557135027830686,6.734213250899615,0.06999969482421875,-0.030611824231595364,-0.08837494850158745,-0.1578896821374336,-0.018860214865741298,-0.12313231531951097,-0.05361758168366393,0.13145319565268743,30.18871998618002,-8.839615502883632,0.03475736681792312,5,0.05500006675720304,0.10124993324279874,0.04312479496002286,0.018749952316285068,0.31750011444091886,2,0.021854632322224843,1.222228501592998,4.257500171661377,1.0,4.320000171661377,4.882350301248752,4.2824997901916495,0.021854632322224843
2933,2012-05-03,4.2800002098083505,4.287499904632568,4.2224998474121085,4.2224998474121085,10520.0,0.011222712972990267,-1.2608573063430992,-2.875020861645528,43.2748785879846,42.8951527900881,0.026944915388129154,0.04511808176631771,-0.011230074441285431,-0.11989004359674027,7.383375049121116,0.06500005722045987,-0.02477279189519166,-0.039124822616575905,-0.11098492384327852,0.032735278610126706,-0.07505487322992721,-0.0031947720032245996,0.07023680953782385,66.03795992399445,28.699283619329677,0.03593005061335132,5,0.007499933242796963,0.053749799728392667,0.019374728202818936,-0.0137500762939462,0.1574997901916495,3,0.02219621157352769,2.5000298027060857,4.232500076293944,1.222228501592998,4.257500171661377,1.0,4.320000171661377,0.02219621157352769
2934,2012-05-04,4.320000171661377,4.329999923706056,4.2824997901916495,4.304999828338623,8236.0,0.009345785021542596,1.7143051771116804,0.2608738918788844,50.27933556176655,44.15274112255894,-0.01765508513118874,0.0053947094731388034,-0.04938487084657517,-0.15660333634584145,8.061347078411451,0.04999971389770508,-0.03341837790934221,0.0008751392364505506,-0.07098496199025206,0.07273524046315316,-0.035054911376900755,0.036805189849801856,0.017617895292376673,92.72744297019617,53.922799863279124,0.03593005061335132,5,-0.05625009536743164,0.013749837875366211,-0.018125295639038086,-0.053750038146972656,0.14750003814697266,4,0.006944382356275369,-1.2608573063430992,4.2800002098083505,2.5000298027060857,4.232500076293944,1.222228501592998,4.257500171661377,0.006944382356275369
2935,2012-05-07,4.25,4.317500114440918,4.25,4.2800002098083505,8600.0,-0.016203742796254694,-3.4999761583088294,-1.999968211583758,44.55447881759636,44.51063995982224,0.046671248233165485,0.07116782553089962,0.023055213727984025,-0.08369017624997177,9.074869884036115,0.07000017166137695,-0.03421904499241091,-0.06412503719329798,-0.14070099265007663,0.01245091826348066,-0.1024130149216873,-0.025837059464908663,0.07999992370605558,41.818156597007615,0.8194933339617165,0.03828797772838938,5,0.011250019073486328,0.08375000953674316,0.0549999475479126,0.016250133514404297,0.16750001907348633,0,0.02941176470588225,1.7143051771116804,4.320000171661377,-1.2608573063430992,4.2800002098083505,2.5000298027060857,4.232500076293944,0.02941176470588225
2936,2012-05-08,4.25,4.262499809265137,4.207499980926514,4.25,26780.0,0.0,3.4000534065766383,-0.0,32.12122403118347,42.341964348117976,0.039454652800219314,0.06858017448770326,0.026754351326691683,-0.080747614581556,10.29756394763135,0.05499982833862305,-0.03214089291411426,-0.060250043869018555,-0.1416667606359301,0.02116667289789298,-0.10095840225247432,-0.019541685485562788,0.07999992370605558,41.818156597007615,5.831611540620386,0.04070835838345581,5,0.011250019073486328,0.06500005722045898,0.06124997138977051,0.016250133514404297,0.15000009536743164,1,0.0435293983010685,-3.4999761583088294,4.25,1.7143051771116804,4.320000171661377,-1.2608573063430992,4.2800002098083505,0.0435293983010685
2937,2012-05-09,4.25,4.304999828338623,4.2274999618530265,4.25,74760.0,0.0,-2.4444326707073167,0.0,36.30139223291598,40.90950475849506,0.030952066858351834,0.06398484366899293,0.029804402674845853,-0.07757559313237028,11.124002802158921,0.07749986648559659,-0.030987497714705547,-0.05525004863739014,-0.13864669846586253,0.028146601191082254,-0.09694837355162633,-0.013551723723153941,0.06899993896484435,34.69390932693892,-0.7525347555489574,0.04169832491423629,5,0.011250019073486328,0.058750152587890625,0.0631248950958252,0.016250133514404297,0.13500022888183683,2,0.07352941176470584,3.4000534065766383,4.25,-3.4999761583088294,4.25,1.7143051771116804,4.320000171661377,0.07352941176470584
2938,2012-05-10,4.264999866485597,4.2775001525878915,4.230000019073486,4.255000114440918,18868.0,0.0035293803495521914,1.714268197980867,100.0,40.13603147252406,41.013510289947405,0.009067325749037458,0.04561358219606948,0.017930594825461554,-0.08964327314402798,11.995103439311311,0.047500133514405185,-0.03134973374968908,-0.036625170707702104,-0.1204212304092831,0.04717088899387889,-0.07852320055849304,0.005272859143088837,0.04388008651733344,46.93870401438725,10.222327980295312,0.041898029850790545,5,-0.003749847412110263,0.04000020027160556,0.04562509059905917,0.0012502670288077056,0.13000011444091708,3,0.06682305584316706,-2.4444326707073167,4.25,3.4000534065766383,4.25,-3.4999761583088294,4.25,0.06682305584316706
2939,2012-05-11,4.264999866485597,4.264999866485597,4.264999866485597,4.264999866485597,128.0,0.0,1.0,0.0,42.44601453700207,40.30139972471514,0.007067087663689797,0.04205999283435968,0.022007638395967533,-0.08668131853387973,12.913279437317923,0.0,-0.03697495328777212,-0.033000159263609774,-0.1165339814375006,0.05053366291028105,-0.07476707035055519,0.008766751823335639,0.039999961853026456,52.27255978880555,11.808503960962149,0.0417669110869452,5,-0.003749847412110263,0.04000020027160556,0.04562509059905917,0.0012502670288077056,0.11000013351440341,4,0.04044551908897143,1.714268197980867,4.264999866485597,-2.4444326707073167,4.25,3.4000534065766383,4.25,0.04044551908897143
2940,2012-05-14,4.2775001525878915,4.324999809265137,4.252500057220459,4.252500057220459,8736.0,0.002930899529569153,-4.799958038490149,100.0,43.661969939153046,40.995506077115735,-0.013517305800707646,0.027836554548439807,0.012685387767921164,-0.09575762966859624,13.80064493171128,0.07249975204467773,-0.04112126018475237,-0.018499875068664018,-0.10198326625187626,0.06498351611454822,-0.060241570660269694,0.02324182052294166,-0.08500003814697354,59.57470121543002,14.569169768358783,0.04174169559160598,5,-0.016250133514405185,0.027499914169310635,0.03312480449676425,-0.011250019073487216,0.08749961853027166,0,0.04441848052430997,1.0,4.264999866485597,1.714268197980867,4.264999866485597,-2.4444326707073167,4.25,0.04441848052430997
2941,2012-05-15,4.462500095367432,4.46750020980835,4.2899999618530265,4.2899999618530265,94748.0,0.04324954673996095,-1.0579722964736082,6.8999790192448645,62.79070386374979,43.9517810048751,-0.18593275547065513,-0.152581813736834,-0.167243666421653,-0.27606339963328175,14.438933738112317,0.1900000572204581,-0.03439434938604613,0.15862505435943586,0.04669841175146594,0.2705516969674058,0.10266173305545045,0.21458837566342126,-0.26734998703002955,97.91662113538784,47.1624427020785,0.05596332130398497,5,-0.125,-0.13249993324279785,-0.15187513828277588,-0.19624996185302734,-0.0625,1,-0.01008405049462302,-4.799958038490149,4.2775001525878915,1.0,4.264999866485597,1.714268197980867,4.264999866485597,-0.01008405049462302
2942,2012-05-16,4.400000095367432,4.5625,4.3449997901916495,4.440000057220459,33708.0,-0.014005601941584733,-1.8999917348540978,-0.23188365735199282,57.20337955681701,45.49939222363426,-0.10859403265210865,-0.09474240472138806,-0.09916614486286068,-0.20878582485906527,15.112419338237942,0.2175002098083505,-0.03537853638317756,0.09600005149841273,-0.016371556423568023,0.20837165942039348,0.039814247537422354,0.1521858554594031,-0.19395598297119143,51.127845427310646,-5.363516149324127,0.056185803960990266,5,-0.015000104904174805,-0.022500038146972656,-0.08937513828277588,-0.13374996185302734,-0.01000022888183505,2,0.0,-1.0579722964736082,4.462500095367432,-4.799958038490149,4.2775001525878915,1.0,4.264999866485597,0.0
2943,2012-05-17,4.422500133514403,4.427499771118164,4.260000228881837,4.427499771118164,10292.0,0.005113644922567495,66.00467334287042,0.12499105929477937,62.06897685699014,46.80935236754799,-0.12153547980122337,-0.11755976614281494,-0.11498685817533083,-0.22696763787159302,15.44828132277088,0.16749954223632724,-0.025437189091532808,0.11487507820129306,-0.007937159029210328,0.23768731543179644,0.053468959586041365,0.17628119681654475,-0.19506866786193733,54.83874441062119,-2.95297739999441,0.061406118615251845,5,-0.03750014305114657,-0.045000076293944424,-0.11187517642974765,-0.1562499999999991,-0.07250022888183505,3,-0.008479345053804876,-1.8999917348540978,4.400000095367432,-1.0579722964736082,4.462500095367432,-4.799958038490149,4.2775001525878915,-0.008479345053804876
2944,2012-05-18,4.4375,4.4375,4.304999828338623,4.417500019073486,16880.0,0.0033917164573777914,12.25002980235081,-4.000286123032193,60.53809434612622,48.585309648495745,-0.13199599009500407,-0.13142183122797668,-0.12235062905138072,-0.23743837868553808,16.252180962460862,0.13250017166137695,-0.011354951175222894,0.12487494945526123,-0.010553027796792236,0.2603029267073147,0.0571609608292345,0.19258893808128796,-0.18996442228668187,59.67741191200968,5.5788987254462015,0.0677139886260267,5,-0.052500009536743164,-0.059999942779541016,-0.12687504291534424,-0.1712498664855957,-0.125,4,-0.00957746908698287,66.00467334287042,4.422500133514403,-1.8999917348540978,4.400000095367432,-1.0579722964736082,4.462500095367432,-0.00957746908698287
2945,2012-05-21,4.425000190734863,4.494999885559082,4.425000190734863,4.494999885559082,1264.0,-0.002816858425946256,1.0,-3.4999880790596762,66.50245935140768,52.40544690629844,-0.10288087601090279,-0.11642460064193116,-0.10051004982380718,-0.22023655883108084,16.950657072168617,0.06999969482421875,-0.002987246390177667,0.1070001363754276,-0.037473567967989396,0.2514738407188446,0.0347632842037191,0.1792369885471361,-0.16499996185302646,54.54548320586127,-0.5535489306964578,0.07223685217170828,5,-0.03000020980834961,-0.0475001335144043,-0.12375020980834961,-0.15875005722045898,-0.1700000762939453,0,-0.011299477645120626,12.25002980235081,4.4375,66.00467334287042,4.422500133514403,-1.8999917348540978,4.400000095367432,-0.011299477645120626
2946,2012-05-22,4.40500020980835,4.4724998474121085,4.375,4.4724998474121085,56884.0,-0.0045197695060872345,1.888899877787796,0.9642847411444014,67.16419043497989,55.83464670652776,-0.06546640421778882,-0.09478679288442393,-0.07201506512053335,-0.19544345915352146,17.519542001166876,0.09749984741210849,-0.0012713156321275676,0.08287515640258825,-0.06675847094425613,0.23250878374943262,0.008058342729166057,0.15769197007601043,-0.12684999465942326,47.93391426067313,-9.889957181803908,0.07481681367342219,5,-0.008750200271606445,-0.027500152587890625,-0.10687518119812012,-0.1387500762939453,-0.13000011444091797,1,-0.009080689395001618,1.0,4.425000190734863,12.25002980235081,4.4375,66.00467334287042,4.422500133514403,-0.009080689395001618
2947,2012-05-23,4.425000190734863,4.4650001525878915,4.40500020980835,4.40500020980835,36232.0,0.004540290572967676,-5.000000000000089,-0.29629760449854514,65.26315895143983,58.626549759740634,-0.06485193042689463,-0.11268846545097588,-0.08295129887430264,-0.21096437953906566,18.119170178619946,0.059999942779541904,0.010477191635327898,0.09787511825561523,-0.05868567027556981,0.2544359067868003,0.019594723990023155,0.1761555125212073,-0.1297889884948722,70.21285230201072,12.873310658085472,0.0782803942655924,5,-0.01750016212463379,-0.0475001335144043,-0.13375020027160645,-0.1475001573562622,-0.15000009536743164,2,-0.005649738822560368,1.888899877787796,4.40500020980835,1.0,4.425000190734863,12.25002980235081,4.4375,-0.005649738822560368
2948,2012-05-24,4.434999942779541,4.4650001525878915,4.377500057220459,4.442500114440918,10500.0,0.0022598308731409666,2.3333212232404,-0.3750089407052428,62.92133145884411,60.90158497327864,-0.05386577072416099,-0.11935665482226732,-0.08906467996802547,-0.21662095576419738,18.63477621073111,0.08750009536743253,0.029622586316870425,0.10187487602233869,-0.06176693784770837,0.26551668989238575,0.02005396908731516,0.18369578295736222,-0.12375141267394962,68.42109225792366,14.915202071313011,0.08182090693502374,5,-0.027499914169311523,-0.05749988555908203,-0.13812494277954102,-0.1424999237060547,-0.08249998092651456,3,-0.010146578776671134,-5.000000000000089,4.425000190734863,1.888899877787796,4.40500020980835,1.0,4.425000190734863,-0.010146578776671134
2949,2012-05-25,4.387499809265137,4.445000171661377,4.382500171661377,4.445000171661377,16676.0,-0.01071028954391251,1.1738993423835073,7.666539513001462,66.272179999684,63.413830535559846,0.014347114914261994,-0.06702316401306163,-0.03774701941698844,-0.165369026066009,18.714117013448263,0.0625,0.046248859683672094,0.04912474155426061,-0.11441569234314564,0.21266517545166685,-0.032645475394442514,0.13089495850296373,-0.061176190965881005,10.41651765491262,-42.726742701871146,0.08177021694870325,5,0.02375030517578125,-0.009999752044677734,-0.059999823570251465,-0.09499979019165039,0.012500286102294922,4,-0.008546987182399324,2.3333212232404,4.434999942779541,-5.000000000000089,4.425000190734863,1.888899877787796,4.40500020980835,-0.008546987182399324
2950,2012-05-28,4.362500190734863,4.394999980926514,4.3350000381469735,4.375,17144.0,-0.005697919001040552,1.2857220708446528,0.2173866171311999,62.569874072163955,63.38929389205031,0.058861930799587014,-0.04076641246800783,-0.009705838995813565,-0.13632571369745072,18.596720798734857,0.05999994277954013,0.060857718040312925,0.022000122070312322,-0.14163945067029005,0.1856396948109147,-0.05981966429998842,0.10381990844061306,0.19999980926513672,20.000138716456238,-33.14738579248683,0.08181978637030118,5,0.04874992370605469,0.014999866485595703,-0.011250138282775879,-0.07000017166137695,0.022500038146973544,0,-0.011461361271927095,1.1738993423835073,4.387499809265137,2.3333212232404,4.434999942779541,-5.000000000000089,4.425000190734863,-0.011461361271927095
2951,2012-05-29,4.394999980926514,4.487500190734863,4.394999980926514,4.412499904632568,11964.0,0.007449808314203388,-9.57149863760218,1.4000152590218966,65.10419408899587,64.26716217340352,0.0176348107029618,-0.06581105732481429,-0.0392878676373849,-0.16379333508853122,17.93548324354003,0.125,0.07643040249587685,0.0476249217987057,-0.11285529114690895,0.20810513474432035,-0.03261518467410163,0.12786502827151303,0.1629500198364262,39.344185406608446,-15.47096981611223,0.08024010647280724,5,-0.017499923706054688,-0.017499923706054688,-0.041249990463256836,-0.15000009536743164,-0.005000114440917081,1,-0.031854349736784804,1.2857220708446528,4.362500190734863,1.1738993423835073,4.387499809265137,2.3333212232404,4.434999942779541,-0.031854349736784804
2952,2012-05-30,4.324999809265137,4.462500095367432,4.324999809265137,4.387499809265137,37560.0,-0.015927229116078467,-3.4000091552734375,3.571444141689373,55.60747788497954,63.54921784318011,0.08479442034714424,0.01209436145173548,0.030942541964740222,-0.08923670718784216,16.363460901547278,0.13750028610229492,0.09030578035120129,-0.02700023651123029,-0.17862831275038094,0.12462783972792035,-0.10281427463080561,0.04881380160834503,0.22849119224548353,0.0,-53.50595893582825,0.07581403811957545,5,0.07500004768371582,0.052500247955322266,0.03750014305114746,-0.07999992370605469,-0.00749969482421875,2,-0.011560628000628848,-9.57149863760218,4.394999980926514,1.2857220708446528,4.362500190734863,1.1738993423835073,4.387499809265137,-0.011560628000628848
2953,2012-05-31,4.375,4.375,4.324999809265137,4.3474998474121085,16180.0,0.01156073825199977,2.6363573311138855,-0.4400024414062642,59.40172786353149,63.42295490066959,0.03056163918953292,-0.032067903063286884,-0.019450576203748682,-0.1343833537552701,15.163750986772346,0.05000019073486328,0.08044547424954906,0.018249964714049938,-0.12979083524679869,0.16629076467489856,-0.05577043526637482,0.0922703646944747,0.1693513538208009,30.769275913471134,-21.947025908256478,0.07402039998042449,5,0.034999847412109375,0.0025000572204589844,-0.00625002384185791,-0.13000011444091797,-0.13000011444091797,3,-0.02285712105887272,-3.4000091552734375,4.324999809265137,-9.57149863760218,4.394999980926514,1.2857220708446528,4.362500190734863,-0.02285712105887272
2954,2012-06-01,4.349999904632568,4.375,4.322500228881837,4.375,13532.0,-0.00571430751255575,3.199965667855505,-0.909089332778442,56.066931248388855,62.26345177811194,0.04676210550563198,-0.004959333998892923,0.003246084921308956,-0.10490523830080711,14.618642520244027,0.052499771118163174,0.07738558650293559,-0.008250117301940918,-0.15532788780769113,0.1388276532038093,-0.08178900255481558,0.06528876795093375,0.18557738740600627,16.666474005143613,-33.728942458083196,0.073538885252875,6,0.05500030517578125,0.027500152587890625,0.01875007152557373,-0.10500001907348633,0.047500133514405185,4,0.0005747258104065178,2.6363573311138855,4.375,-3.4000091552734375,4.324999809265137,-9.57149863760218,4.394999980926514,0.0005747258104065178
2955,2012-06-04,4.375,4.377500057220459,4.304999828338623,4.362500190734863,11216.0,0.005747148486326958,7.285776566757493,-0.4999904632932156,39.99997820170615,59.24520597441486,0.015559898947684836,-0.021201603428982807,-0.024781562244824862,-0.12515663993098514,13.608301039802196,0.07250022888183594,0.06946965815208372,0.010499978065491078,-0.12755617355928095,0.1485561296902631,-0.058528097746894936,0.07952805387787709,0.1477926682491706,38.356182279459986,-5.779105915288852,0.06902807581238583,6,0.021250009536743164,0.0025000572204589844,-0.05187511444091797,-0.13000011444091797,-0.0324997901916495,0,0.005714307512555861,3.199965667855505,4.349999904632568,2.6363573311138855,4.375,-3.4000091552734375,4.324999809265137,0.005714307512555861
2956,2012-06-05,4.434999942779541,4.434999942779541,4.349999904632568,4.362500190734863,84088.0,0.013714272635323654,1.344836658050683,5.800068665598535,54.02297590599171,57.99629674714285,-0.044406925814181264,-0.07023201473925589,-0.08612654813348719,-0.18040996279714072,12.323198613303822,0.08500003814697266,0.06277739808960359,0.061249923706054865,-0.0690787011188636,0.19157854853097334,-0.003914388706403926,0.12641423611851366,0.07036929827678584,82.53961526118522,37.66585713627242,0.0651643124124591,6,-0.03874993324279785,-0.05749988555908203,-0.11187505722045898,-0.19000005722045898,-0.10500001907348544,1,-0.01127389279431823,7.285776566757493,4.375,3.199965667855505,4.349999904632568,2.6363573311138855,4.375,-0.01127389279431823
2957,2012-06-06,4.5625,4.65749979019165,4.4099998474121085,4.429999828338623,41912.0,0.02874860402829027,-1.8695623329343376,1.8275948251481489,62.962962962963026,58.00092246982273,-0.16802066041841535,-0.1824755820095696,-0.21319543194411228,-0.302254048512248,12.310742051106494,0.2474999427795419,0.056750112762014915,0.17312498092651385,0.030879055845182357,0.31537090600784534,0.1020020183858481,0.2442479434671796,-0.25750017166137695,73.04970199365299,28.220458328698818,0.0711229625406659,6,-0.08125019073486328,-0.13750004768371582,-0.24562513828277588,-0.31750011444091797,-0.19000005722045898,2,-0.03780824844151309,1.344836658050683,4.434999942779541,7.285776566757493,4.375,3.199965667855505,4.349999904632568,-0.03780824844151309
2958,2012-06-07,4.550000190734863,4.625,4.40749979019165,4.625,92048.0,-0.0027396842224957085,4.800020345103824,-0.5660355630090005,60.46514516269257,57.35569637682369,-0.15365055674711758,-0.15550218253748227,-0.1991112926690457,-0.28411353298303244,12.287037491352843,0.2175002098083496,0.05165271751083278,0.14637515544891322,-0.0004373265670665205,0.29318763746489296,0.07296891444092335,0.2197813964569031,-0.23795036315917972,69.50365642830668,25.455745414741912,0.07340624100798984,6,-0.06875038146972656,-0.11750030517578125,-0.23937511444091797,-0.30500030517578125,-0.1550002098083496,3,-0.05109891572474734,-1.8695623329343376,4.5625,1.344836658050683,4.434999942779541,7.285776566757493,4.375,-0.05109891572474734
2959,2012-06-08,4.4375,4.514999866485597,4.427499771118164,4.512499809265137,10372.0,-0.02472531560854585,1.187504470352595,1.0,50.980377490586676,56.067974534426206,-0.03722675634849448,-0.0310057801857182,-0.08823564193819244,-0.16716832770899082,12.26205190773501,0.12250041961669922,0.04392743868914284,0.025249958038330078,-0.10679772805779475,0.1572976441344549,-0.04077388500973278,0.09127380108639294,-0.1185411731719972,37.588705248320586,-4.919363390176677,0.06602384304806251,6,0.04374980926513672,-0.005000114440917969,-0.1268749237060547,-0.19250011444091797,-0.02500009536743164,4,-0.0433803074796435,4.800020345103824,4.550000190734863,-1.8695623329343376,4.5625,1.344836658050683,4.434999942779541,-0.0433803074796435
2960,2012-06-11,4.46750020980835,4.492499828338623,4.40500020980835,4.487500190734863,5260.0,0.0067606106610365035,4.833452545578815,0.2666670905229963,54.826254541919695,54.925981251417745,-0.056732402496432854,-0.048529981242724674,-0.12035123228910116,-0.19290311918321734,13.110099876099934,0.08749961853027344,0.03769074557474905,0.045750164985657094,-0.07204882208846453,0.1635491520597787,-0.01314932855140416,0.10464965852271835,-0.14177056371307373,38.21149557898132,-3.4611047856573904,0.05889949353706093,6,0.01374959945678711,-0.03500032424926758,-0.16875016689300537,-0.22250032424926758,-0.06750011444091797,0,-0.01566875621129049,1.187504470352595,4.4375,4.800020345103824,4.550000190734863,-1.8695623329343376,4.5625,-0.01566875621129049
2961,2012-06-12,4.417500019073486,4.440000057220459,4.392499923706056,4.392499923706056,14864.0,-0.011191983970160413,-2.799996185317485,-1.2500059604701175,49.44648199878802,54.24142615295202,-0.003581580311942112,-0.002186018355525121,-0.07131796311946914,-0.1389248742002156,13.315796276852348,0.07500028610229403,0.03222860070538314,-0.0020000219345090997,-0.11823037596945252,0.11423033210043432,-0.06011519895198081,0.05611515508296261,-0.08513497009628335,9.434003004975,-27.44583580154747,0.058115177017471854,6,0.06374979019165039,0.014999866485595703,-0.12000000476837158,-0.1725001335144043,-0.034999847412109375,1,-0.016977885442288287,4.833452545578815,4.46750020980835,1.187504470352595,4.4375,4.800020345103824,4.550000190734863,-0.016977885442288287
2962,2012-06-13,4.400000095367432,4.425000190734863,4.375,4.375,16208.0,-0.0039614994070164,-3.0,1.0000000000000355,47.44526817723016,52.91293063225187,0.028693357682080034,0.016141487824605782,-0.05452466756462826,-0.11786753291158725,12.581783236106958,0.05000019073486328,0.02983873435142037,-0.019499945640563787,-0.1357302996755072,0.09673040839437963,-0.0776151226580355,0.03861523137690792,-0.06113235156593966,10.000038146972656,-21.94448011011025,0.058115177017471854,6,0.08124971389770508,0.04249978065490723,-0.11187505722045898,-0.1550002098083496,0.0,2,-0.015909129578218884,-2.799996185317485,4.417500019073486,4.833452545578815,4.46750020980835,1.187504470352595,4.4375,-0.015909129578218884
2963,2012-06-14,4.385000228881837,4.445000171661377,4.372499942779541,4.417500019073486,11644.0,-0.003409060491018523,-1.5217311982220305,-1.2999866486104663,49.8084613181019,52.21754508444221,0.05057995706832141,0.02971121849174807,-0.03808305684495039,-0.10007987964007015,12.940238653421831,0.07250022888183594,0.022635574444693773,-0.03262481689453001,-0.1498569541580217,0.08460732036896168,-0.0912408855262763,0.02599125173721628,-0.039759844152541746,8.772135294669358,-24.82581261116646,0.05861606863174606,6,0.0962495803832999,0.058749675750731534,-0.10000014305114835,-0.1400003433227548,-0.030000209808350498,3,-0.0028506922348515706,-3.0,4.400000095367432,-2.799996185317485,4.417500019073486,4.833452545578815,4.46750020980835,-0.0028506922348515706
2964,2012-06-15,4.394999980926514,4.457499980926514,4.394999980926514,4.412499904632568,15392.0,0.002280445045091062,-6.142888283378746,0.5384626670774976,52.549002008325026,53.61188106295541,0.05323274234021902,0.0172485609563946,-0.046656334315046344,-0.10768441247817062,13.263800009684573,0.07249975204467685,0.026443185166191263,-0.0205000638961792,-0.13775605349338527,0.09675592570102687,-0.07912805869478223,0.038127930902423834,-0.04351440808797147,18.75004967058468,-15.883525563458008,0.058627994798602936,6,0.1087498664855957,0.059999942779541016,-0.11187493801116943,-0.15000009536743164,-0.13250017166137695,4,0.0,-1.5217311982220305,4.385000228881837,-3.0,4.400000095367432,-2.799996185317485,4.417500019073486,0.0
2965,2012-06-18,4.375,4.4375,4.364999771118163,4.40749979019165,23768.0,-0.004550621390969289,-1.76190043687154,1.8571389645776566,48.400002746579936,52.98710626746522,0.08183896470646967,0.03511073524608932,-0.026399998548619408,-0.08494209549377096,12.942547057034098,0.07250022888183683,0.0233701762190357,-0.03800003528594953,-0.1565283739916703,0.08052830341977124,-0.09726420463880991,0.021264134066910856,-0.01739414281439533,10.811033729065175,-22.26721076564074,0.05926416935286044,6,0.13624978065490723,0.07999992370605469,-0.09187495708465576,-0.13000011444091797,-0.10249996185302646,0,0.008571406773158374,-6.142888283378746,4.394999980926514,-1.5217311982220305,4.385000228881837,-3.0,4.400000095367432,0.008571406773158374
2966,2012-06-19,4.364999771118163,4.375,4.3425002098083505,4.375,6192.0,-0.0022857666015626554,5.499809269502016,0.3077013366198903,53.539816287053945,51.940089970142,0.09036867950201266,0.04422818163321818,-0.015528978424214301,-0.07207016551803935,13.098976474611316,0.0324997901916495,0.024550855250464743,-0.046000242233277255,-0.16643158979636397,0.07443110532980945,-0.10621591601482105,0.014215431548266544,0.2925000190734872,19.564874861093593,-16.966477765174204,0.060215673781543515,6,0.11875033378601163,0.09375023841857999,-0.08187472820281894,-0.11999988555908114,-0.0949997901916495,1,0.008018402310317363,-1.76190043687154,4.375,-6.142888283378746,4.394999980926514,-1.5217311982220305,4.385000228881837,0.008018402310317363
2967,2012-06-20,4.400000095367432,4.425000190734863,4.3474998474121085,4.3474998474121085,55972.0,0.008018402310317363,-1.9523800873742538,-5.2499046347507194,52.27273318392454,51.0298219725011,0.033406740449183125,0.007651160200986773,-0.04995920523064523,-0.10408586577504053,13.432664480658943,0.0775003433227548,0.03523793096472794,-0.009749913215637562,-0.1300883508784123,0.11058852444713718,-0.06991913204702538,0.050419305615750254,0.25119970321655316,49.99999999999961,12.21351611003746,0.060169218831387386,6,0.028749942779541904,0.05874991416931152,-0.06624996662139893,-0.1550002098083496,-0.03000020980834961,2,-0.003977255301535032,5.499809269502016,4.364999771118163,-1.76190043687154,4.375,-6.142888283378746,4.394999980926514,-0.003977255301535032
2968,2012-06-21,4.389999866485597,4.460000038146973,4.389999866485597,4.3975000381469735,12576.0,-0.0022727792420650372,-17.666285205670818,-0.14285973787703776,53.73830859428626,51.33625876180105,0.02047756652722832,0.014869612286839029,-0.039090360400162005,-0.09064984544006727,14.228160337555526,0.07000017166137606,0.03395936206471184,-0.017500138282774635,-0.1375331351438822,0.10253285857833294,-0.07751663671332842,0.04251636014777915,0.2550259403228754,40.42529878457105,-0.031372507596074684,0.06001649843055383,6,0.027500152587889737,0.06875014305114657,-0.008749842643738681,-0.10124993324279874,-0.0025000572204598726,3,0.0022779565343906683,-1.9523800873742538,4.400000095367432,5.499809269502016,4.364999771118163,-1.76190043687154,4.375,0.0022779565343906683
2969,2012-06-22,4.349999904632568,4.387499809265137,4.349999904632568,4.387499809265137,3440.0,-0.009111608899671775,1.0,4.999872846334796,47.72726681607546,50.54748234781835,0.05225559884116482,0.054721740805501184,0.0013313233292251425,-0.046174357233148555,14.867005251667909,0.03999996185302823,0.014688470809888443,-0.05562510490417516,-0.17811984218877974,0.06686963238042942,-0.11687247354647745,0.005622263738127131,0.28897539023590113,6.3827283241678705,-32.921105566174724,0.06124736864230229,6,0.05125021934509277,0.13124990463256836,0.03125011920928955,-0.06124997138977051,0.03749990463256836,4,0.0011494516208134797,-17.666285205670818,4.389999866485597,-1.9523800873742538,4.400000095367432,5.499809269502016,4.364999771118163,0.0011494516208134797
2970,2012-06-25,4.3125,4.349999904632568,4.255000114440918,4.349999904632568,6276.0,-0.00862066792062055,4.066668362091986,1.0,38.388644871091415,49.31883377807429,0.0731489101830114,0.09305465362649912,0.03947065046860487,-0.006088019641091513,15.701739896439756,0.09499979019165039,-0.004757911912165014,-0.09062500000000018,-0.21873768033494034,0.03748768033493999,-0.15468134016747026,-0.026568659832530095,0.32054579316726706,28.048735101740807,-5.547046919816818,0.06405634016747001,6,0.04500007629394531,0.14374995231628418,0.06875002384185791,-0.02375006675720215,0.022500038146973544,0,-0.011594247126924806,1.0,4.349999904632568,-17.666285205670818,4.389999866485597,-1.9523800873742538,4.400000095367432,-0.011594247126924806
2971,2012-06-26,4.255000114440918,4.309999942779541,4.255000114440918,4.309999942779541,20.0,-0.013333306796308841,1.0,1.4666658189540074,16.393488756034728,45.86863606460813,0.11753406819931733,0.1470686094297431,0.09735797158459647,0.05321118001456426,15.625263436776443,0.05749988555908203,-0.012419466646494293,-0.14112489223480207,-0.2853878445884508,0.003138060118846653,-0.21325636841162599,-0.06899341605797815,0.36292385157729523,0.0,-27.423478220043656,0.07213147617682415,6,0.10249996185302734,0.2012498378753662,0.13124990463256836,0.03374981880187988,0.1399998664855957,1,0.004112790419596779,4.066668362091986,4.3125,1.0,4.349999904632568,-17.666285205670818,4.389999866485597,0.004112790419596779
2972,2012-06-27,4.275000095367432,4.307499885559082,4.275000095367432,4.307499885559082,1776.0,0.0047003479174152485,1.0,0.5909071205014609,20.430137298152033,42.60437784016926,0.08709738002730028,0.12978485054169653,0.07500380135718565,0.03402738355233481,16.33744230434573,0.05249977111816406,-0.026103371696705402,-0.11862492561340332,-0.26965193547849875,0.03240208425169211,-0.1941384305459506,-0.04311142068085605,0.3284069165876895,9.7560918877176,-11.834587126754444,0.07551350493254766,6,0.08249998092651367,0.18124985694885254,0.11187493801116943,0.013749837875366211,0.11499977111816495,2,-0.0011696173869881754,1.0,4.255000114440918,4.066668362091986,4.3125,1.0,4.349999904632568,-0.0011696173869881754
2973,2012-06-28,4.275000095367432,4.309999942779541,4.275000095367432,4.275000095367432,5780.0,0.0,0.0,-0.0,26.950396822712833,39.76008837510123,0.07806199595739471,0.12849709646937413,0.0741323793291464,0.0326563665649342,17.098390981881607,0.034999847412109375,-0.032827013912433145,-0.1136249303817749,-0.27360419327522933,0.04635433251167953,-0.19361456182850212,-0.033635298935047686,0.31447064068712116,15.094359993090345,-4.287914651802689,0.07998963144672706,6,0.08249998092651367,0.18124985694885254,0.1174999475479126,0.013749837875366211,0.13749980926513672,3,0.022222172648509675,1.0,4.275000095367432,1.0,4.255000114440918,4.066668362091986,4.3125,0.022222172648509675
2974,2012-06-29,4.3524999618530265,4.3524999618530265,4.3125,4.3125,1508.0,0.01812862333490406,1.0000000000000444,100.0,35.624972432858215,38.340640562465495,-0.006817412537470702,0.05396072582554989,-0.002953352934468967,-0.0454584351305547,18.10101711892954,0.07749986648559481,-0.035290453232414976,-0.036250066757203214,-0.1961061134377644,0.12360597992335798,-0.11617809009748381,0.04367795658307738,0.22359194933698134,100.0,79.57087163954247,0.07992802334028054,6,0.005000114440918857,0.10374999046325772,0.04000008106231778,-0.0637500286102286,0.059999942779541904,4,0.008041320555740805,0.0,4.275000095367432,1.0,4.275000095367432,1.0,4.255000114440918,0.008041320555740805
2975,2012-07-02,4.400000095367432,4.447500228881836,4.304999828338623,4.367499828338623,13648.0,0.01091329900763105,1.2352910377429054,0.8125074505877204,47.79875194633512,37.70274452460784,-0.056321112302280874,0.008885112809970508,-0.048834100167789884,-0.0934232845820544,19.694025605081407,0.1425004005432129,-0.03780098044368607,0.010000061988830744,-0.14979423990776386,0.16979436388542535,-0.06989708895946656,0.08989721293712805,0.16324814395261278,75.32462063601369,51.29445960678955,0.07989715094829725,7,-0.04250001907348633,0.05624985694885254,-0.005625009536743164,-0.05000019073486328,-0.02500009536743164,0,-0.0028409740525814353,1.0000000000000444,4.3524999618530265,0.0,4.275000095367432,1.0,4.275000095367432,-0.0028409740525814353
2976,2012-07-03,4.385000228881837,4.432499885559082,4.349999904632568,4.425000190734863,6320.0,-0.003409060491018523,2.0000346794749526,-1.2307579447753476,48.10128263165847,37.239250018800504,-0.04267338837205159,0.021025028715692784,-0.03251695221794204,-0.0783014712881398,20.73641906736273,0.08249998092651367,-0.04392693510132961,-0.0024998188018789946,-0.16088811415150683,0.15588847654774884,-0.08169396647669291,0.07669432887293492,0.16591808544304243,63.768143985360936,36.395043379386536,0.07919414767481395,7,-0.027500152587891513,0.07124972343444735,0.009374856948851651,-0.007500171661377841,-0.05500030517578125,1,-0.011402551453825849,1.2352910377429054,4.400000095367432,1.0000000000000444,4.3524999618530265,0.0,4.275000095367432,-0.011402551453825849
2977,2012-07-04,4.389999866485597,4.447500228881836,4.375,4.432499885559082,22720.0,0.0011401681511507,-1.0000131541734905,1.0625014901175418,50.649304003081475,36.896027286444415,-0.05502746147872806,0.002571330472805222,-0.036194633916651675,-0.08318877019218807,20.061132697035312,0.07250022888183594,-0.045498712087906235,0.01112482547760063,-0.12425456226629183,0.1465042132214931,-0.0565648683943456,0.07881451934954686,0.14908171984392382,66.66648238191776,35.41451144233788,0.06768969387194625,7,-0.03874969482421964,0.06625008583068759,-0.012499809265137607,-0.012499809265137607,-0.07999992370605558,2,0.0011389782671953341,2.0000346794749526,4.385000228881837,1.2352910377429054,4.400000095367432,1.0000000000000444,4.3524999618530265,0.0011389782671953341
2978,2012-07-05,4.317500114440918,4.425000190734863,4.307499885559082,4.389999866485597,4808.0,-0.016514750398550215,-1.5405413764839913,1.7058757531219362,41.34079224273425,36.18641900051762,0.006824344357098333,0.05982703121249067,0.0371342476645502,-0.010518111286447862,19.044762745022386,0.11750030517578125,-0.05208930515659649,-0.04974992275238055,-0.16104493038743417,0.06154508488267307,-0.10539742656990736,0.005897581065146262,0.2102182130130581,8.77210594120698,-23.067327550973808,0.055647503817526686,7,0.033750057220458984,0.1387498378753662,0.07124984264373779,0.059999942779541016,-0.06500005722045898,3,0.016792067196984117,-1.0000131541734905,4.389999866485597,2.0000346794749526,4.385000228881837,1.2352910377429054,4.400000095367432,0.016792067196984117
2979,2012-07-06,4.244999885559082,4.307499885559082,4.244999885559082,4.307499885559082,3440.0,-0.016792177639866512,1.0,0.8620719138664614,36.999988555908246,36.03212385438616,0.07025170909681577,0.12349799923771876,0.1106859829881186,0.061733174242570854,17.702364128075292,0.07250022888183594,-0.06289894060393486,-0.11262514591217077,-0.2313849446556544,0.00613465283131287,-0.17200504528391303,-0.053245246540428504,0.2718097133743713,0.0,-33.074250645280614,0.05937989937174198,7,0.10125017166137695,0.20624995231628418,0.14875006675720215,0.13250017166137695,0.0625,4,0.03945819165821396,-1.5405413764839913,4.317500114440918,-1.0000131541734905,4.389999866485597,2.0000346794749526,4.385000228881837,0.03945819165821396
2980,2012-07-09,4.3975000381469735,4.447500228881836,4.2274999618530265,4.25,13892.0,0.03592465411051626,-1.285715701185516,-2.3600006103515767,52.529203960161034,40.0472033215113,-0.07702299809299884,-0.03638052761299537,-0.04017785261518636,-0.08973248783170718,17.045586557179067,0.22000026702880948,-0.07105668085378802,0.04337501525878995,-0.06546183674283679,0.1522118672604167,-0.011043410742023418,0.09779344125960332,0.10300097798401797,77.2726681607551,40.7343719304874,0.05441842600081318,7,-0.059999942779541904,0.04499983787536532,-0.0062499046325692476,-0.01999998092651456,-0.12750005722045987,0,0.003410998602723314,1.0,4.244999885559082,-1.5405413764839913,4.317500114440918,-1.0000131541734905,4.389999866485597,0.003410998602723314
2981,2012-07-10,4.3425002098083505,4.385000228881837,4.3400001525878915,4.375,2780.0,-0.012507067165779762,-1.4000101725520255,-0.22033750363688528,45.66038224739131,42.85056387142677,-0.00928211980050353,0.01339940427029429,0.017867797277649977,-0.033568388919868575,16.51741791625742,0.05749988555908203,-0.07394812711423082,-0.007874822616575905,-0.11260850417215007,0.09685885893899826,-0.06024166339436299,0.04449201816121118,0.13616072198040374,52.27277653270508,16.7169786123154,0.052366840777787145,7,-0.005000114440918857,0.09999966621398837,0.04437482357025058,0.03499984741210849,-0.019999980926513672,1,0.007484119429227221,-1.285715701185516,4.3975000381469735,1.0,4.244999885559082,-1.5405413764839913,4.317500114440918,0.007484119429227221
2982,2012-07-11,4.329999923706056,4.387499809265137,4.25,4.387499809265137,5608.0,-0.0028785919397449344,3.782611580117095,1.7692386695424012,45.48872261321307,44.91037784814902,0.0132318139702301,0.021488279965126367,0.03413739986180886,-0.01984494453705654,15.832584865082156,0.13749980926513672,-0.06826968570105763,-0.016875100135802512,-0.11927877115295882,0.0855285708813538,-0.06807693564438022,0.0343267353727752,0.12856813048784055,46.590835200943886,11.169705747891356,0.05120183550857801,7,0.007500171661376065,0.11249995231628329,0.0568751096725455,0.04750013351440341,0.0,2,0.0,-1.4000101725520255,4.3425002098083505,-1.285715701185516,4.3975000381469735,1.0,4.244999885559082,0.0
2983,2012-07-12,4.372499942779541,4.372499942779541,4.302499771118163,4.372499942779541,6752.0,0.00981524707213155,1.0,-0.0,51.68539727170378,46.69486949690963,-0.015626722607832377,-0.023184950422326267,-0.00555303921092154,-0.060542909378095366,14.937394873117032,0.07000017166137784,-0.044879105544070264,0.026249933242797674,-0.07532319165598444,0.1278230581415798,-0.02453662920659383,0.07703649569218918,0.06758266402708557,65.90900224113206,25.7070223159364,0.0507865624493912,7,-0.034999847412109375,0.053750038146972656,0.08062493801116943,0.052500009536743164,-0.022500038146972656,3,-0.014293882405466585,3.782611580117095,4.329999923706056,-1.4000101725520255,4.3425002098083505,-1.285715701185516,4.3975000381469735,-0.014293882405466585
2984,2012-07-13,4.394999980926514,4.394999980926514,4.309999942779541,4.3350000381469735,6404.0,0.005145806390261409,1.833337306980108,100.0,56.321840760425935,47.641879365141946,-0.03516177923154373,-0.048153862119376,-0.026213633108937984,-0.08125143699976967,13.961570258649623,0.08500003814697266,-0.022945314660955063,0.04874997138977033,-0.05282315350901179,0.15032309628855245,-0.0020365910596211734,0.09953653383916183,0.028076014283825224,76.13627989440246,32.976091801265206,0.0507865624493912,7,-0.05749988555908203,-0.02375006675720215,0.0618748664855957,0.029999971389770508,0.010000228881835938,4,-0.03242319097257751,1.0,4.372499942779541,3.782611580117095,4.329999923706056,-1.4000101725520255,4.3425002098083505,-0.03242319097257751
2985,2012-07-16,4.412499904632568,4.412499904632568,4.3524999618530265,4.3524999618530265,2188.0,0.003981780155176695,1.0000000000000295,1.0000000000000295,62.85713173557129,49.2814181544656,-0.05666060840489884,-0.06608874469092463,-0.039376176557000875,-0.09616129708395604,13.421494495718445,0.059999942779541904,-0.006136760160559973,0.06437489986419642,-0.040754992814277635,0.16950479254267048,0.01180995352495895,0.1169398462034339,-0.1849999427795419,100.0,49.25786960394516,0.052564946339237216,7,-0.07499980926513672,-0.052500009536743164,0.044374942779541016,0.01250004768371582,-0.03749990463256836,0,-0.023796038831241595,1.833337306980108,4.394999980926514,1.0,4.372499942779541,3.782611580117095,4.329999923706056,-0.023796038831241595
2986,2012-07-17,4.400000095367432,4.429999828338623,4.394999980926514,4.400000095367432,29484.0,-0.002832818024996131,-5.999809269502194,0.0,60.33058632887129,50.35711619066447,-0.046722699837741466,-0.05357939736408923,-0.022594808524647014,-0.08051904858624681,13.226427179063622,0.034999847412109375,0.002556624126127005,0.05012507438659686,-0.05732715660561194,0.15757730537880565,-0.003601041109507541,0.10385118988270126,-0.16880013465881394,83.33346578822582,26.274727343326433,0.053726115496104496,7,-0.0625,-0.05625009536743164,0.056874752044677734,0.02499985694885254,-0.0650000572204581,1,-0.029545479914373063,1.0000000000000295,4.412499904632568,1.833337306980108,4.394999980926514,1.0,4.372499942779541,-0.029545479914373063
2987,2012-07-18,4.382500171661377,4.425000190734863,4.360000133514403,4.400000095367432,65572.0,-0.003977255301535032,-1.0800018310546569,-100.0,58.63455168842629,52.27864501796358,-0.03397088544595661,-0.03948200881490216,-0.0009284002270248948,-0.060305805641862165,12.384466160086808,0.06500005722045987,0.0013574468800472417,0.033500146865844904,-0.07250876958922436,0.13950906332091417,-0.01950431136168973,0.08650460509337954,-0.143348216247559,62.74538403138548,0.36280122388368596,0.05300445822753446,7,-0.04500007629394531,-0.03875017166137695,0.07437467575073242,0.04249978065490723,-0.06750011444091797,2,-0.013690802151593462,-5.999809269502194,4.400000095367432,1.0000000000000295,4.412499904632568,1.833337306980108,4.394999980926514,-0.013690802151593462
2988,2012-07-19,4.400000095367432,4.425000190734863,4.349999904632568,4.400000095367432,62720.0,0.003993137026945259,2.0,-0.0,54.222237669404564,54.192228252796504,-0.04306639129986323,-0.059231138300843256,-0.014456149324807654,-0.07504293271132756,11.138111780307709,0.07500028610229492,0.0013743527364518116,0.05050005912780797,-0.05641357960506266,0.1574136978606786,-0.002956760238627787,0.10395687849424373,-0.15321422503662152,75.00019868233872,16.658182919223783,0.0534568193664355,7,-0.0625,-0.05625009536743164,0.06187474727630615,0.02499985694885254,-0.11999988555908114,3,-0.015909129578218884,-1.0800018310546569,4.382500171661377,-5.999809269502194,4.400000095367432,1.0000000000000295,4.412499904632568,-0.015909129578218884
2989,2012-07-20,4.355000019073486,4.40500020980835,4.3449997901916495,4.400000095367432,5120.0,-0.010227289845135212,1.1818213344430897,-100.0,45.982132213446135,53.46477583649485,0.02143191691439661,-0.0145850419517366,0.034075094394877325,-0.02707459315949734,10.374161882016839,0.06000041961670011,-0.0015250176441305996,0.005249977111816406,-0.10169196393371216,0.11219191815734497,-0.04822099341094788,0.05872094763458069,-0.10088559042236334,11.764969875125741,-42.59355018487689,0.0534709705227642,7,-0.015000104904174805,-0.011250019073486328,0.10749983787536621,0.06999993324279785,-0.027500152587889737,4,-0.0011481318987415223,2.0,4.400000095367432,-1.0800018310546569,4.382500171661377,-5.999809269502194,4.400000095367432,-0.0011481318987415223
2990,2012-07-23,4.262499809265137,4.375,4.25,4.349999904632568,10772.0,-0.021240002159179983,-1.222227873639951,1.9444432670707412,40.39212107703142,52.879413484232636,0.10367055591645968,0.0779750362194287,0.12870143289510239,0.06732728232520024,10.82998330768251,0.125,0.003832383616839685,-0.08475022315978986,-0.19753673374744007,0.02803628742786035,-0.14114347845361497,-0.028356967865964755,0.16750001907348633,6.944345103275079,-44.31445832580714,0.05639325529382511,7,0.0775001049041748,0.08125019073486328,0.2168750762939453,0.16250014305114746,0.012500286102294922,0,0.033431180509021496,1.1818213344430897,4.355000019073486,2.0,4.400000095367432,-1.0800018310546569,4.382500171661377,0.033431180509021496
2991,2012-07-24,4.2725000381469735,4.355000019073486,4.264999866485597,4.355000019073486,740.0,0.0023460948573181817,1.1818223853422898,0.9428558972430566,40.856050187729025,52.3646721036233,0.09241500604568209,0.0731010059593844,0.11502335884766346,0.05914650090652973,11.310437889591123,0.09250020980834961,0.018835667363177322,-0.07562499046325577,-0.18563550433406562,0.034385523407554075,-0.1306302473986607,-0.020619733527850848,0.15389979362487693,12.85715064223134,-34.94686220558325,0.05500525693540489,7,0.06749987602233798,0.07124996185302646,0.2106248140335074,0.15249991416931064,0.02999973297118963,1,0.023990628657192925,-1.222227873639951,4.262499809265137,1.1818213344430897,4.355000019073486,2.0,4.400000095367432,0.023990628657192925
2992,2012-07-25,4.269999980926514,4.300000190734863,4.264999866485597,4.2725000381469735,2704.0,-0.000585150894824582,-4.599923707801531,0.03030373089039632,45.85152183744913,51.71646372203945,0.09555796840609254,0.07927155424592947,0.11575556088777361,0.06402879465200062,11.816856834115,0.03500032424926669,0.01253731063466823,-0.07787504196167028,-0.18860563458383606,0.0328555506604955,-0.1332403382727536,-0.022509745650586943,0.15287185420989946,11.428548073307503,-39.60615188083367,0.05536529631108294,7,0.06999993324279785,0.07375001907348633,0.2012500762939453,0.1549999713897705,0.007500171661377841,2,0.01522249590417002,1.1818223853422898,4.2725000381469735,-1.222227873639951,4.262499809265137,1.1818213344430897,4.355000019073486,0.01522249590417002
2993,2012-07-26,4.369999885559082,4.369999885559082,4.2199997901916495,4.264999866485597,5356.0,0.023419181517389642,1.857144154658715,-41.99904634749569,60.41666004393254,52.17144364242907,-0.005401934906755557,-0.013962131862637506,0.014388004904915874,-0.03262393249746509,12.168471322407202,0.15000009536743253,0.01815837063782677,0.017374873161315918,-0.08822467942634926,0.1229744257489811,-0.03542490313251623,0.07017464945514806,0.049414512874602856,81.08094872336815,22.61619486974915,0.05279977629383245,7,-0.04500007629394531,-0.029999971389770508,0.07375013828277588,0.05500006675720215,0.03000020980834961,3,-0.012585773404794165,-4.599923707801531,4.269999980926514,1.1818223853422898,4.2725000381469735,-1.222227873639951,4.262499809265137,-0.012585773404794165
2994,2012-07-27,4.387499809265137,4.387499809265137,4.3350000381469735,4.3350000381469735,5080.0,0.004004559305341049,-1.0000000000000338,0.49999772934727393,48.924706924698626,50.623396441221,-0.026907223124045032,-0.030256793009455052,-0.004787982029409221,-0.04632159364098953,12.117319989280569,0.052499771118163174,0.025766199404496426,0.03312480449676514,-0.07361984655606513,0.1398694555495954,-0.020247521029649995,0.08649713002318027,0.023938004838866433,100.0,42.100265521161084,0.05337232552641519,7,-0.0625,-0.053749799728393555,0.05062520503997803,0.03750014305114746,-0.012499809265136719,4,-0.024501334274654063,1.857144154658715,4.369999885559082,-4.599923707801531,4.269999980926514,1.1818223853422898,4.2725000381469735,-0.024501334274654063
2995,2012-07-30,4.387499809265137,4.387499809265137,4.387499809265137,4.387499809265137,376.0,0.0,1.0,0.0,55.48775169131668,50.08530370371493,-0.034449116105967015,-0.03292961852406506,-0.00609563418579917,-0.041642458104615976,11.11470495287594,0.0,0.025371255853908536,0.03374981880187988,-0.07201186805563609,0.13951150565939585,-0.0191310246268781,0.08663066223063787,0.016280483882372465,100.0,39.678777224183115,0.052880843428757866,7,-0.06499981880187988,-0.053749799728393555,0.05375015735626221,0.03750014305114746,-0.004999637603759766,0,-0.013675201228006362,-1.0000000000000338,4.387499809265137,1.857144154658715,4.369999885559082,-4.599923707801531,4.269999980926514,-0.013675201228006362
2996,2012-07-31,4.3350000381469735,4.375,4.324999809265137,4.324999809265137,5652.0,-0.011965760319191054,-8.999809269502194,100.0,50.55556850669374,49.18763890574464,0.008784553531682171,0.016476983833089598,0.04510422970107708,0.014879488209343705,10.037973435344952,0.0625,0.018012612989373622,-0.01624994277953995,-0.1212624941997511,0.0887626086406712,-0.06875621848964553,0.03625633293056563,0.061429034882301004,68.65685663287599,6.326241221031694,0.052506275710105715,7,-0.012500047683716708,-0.0012500286102303804,0.0718749761581412,0.08999991416931064,0.0949997901916495,1,-0.013840817128386806,1.0,4.387499809265137,-1.0000000000000338,4.387499809265137,1.857144154658715,4.369999885559082,-0.013840817128386806
2997,2012-08-01,4.394999980926514,4.394999980926514,4.324999809265137,4.324999809265137,1516.0,0.013840817128386362,1.0,6.999856952126024,52.40642256670114,48.98588167211093,-0.05504432527723058,-0.04545990939977429,-0.01616997481075977,-0.040628711146281304,8.671931996000884,0.07000017166137695,0.005453219596221359,0.043499994277953924,-0.06192399140981841,0.14892397996572626,-0.0092119985659318,0.09621198712183965,-0.17500019073486417,100.0,36.54724486676814,0.052711992843886085,8,-0.08249998092651367,-0.06124997138977051,0.011875033378601074,0.029999971389770508,0.07999992370605469,2,-0.021046691742840573,-8.999809269502194,4.3350000381469735,1.0,4.387499809265137,-1.0000000000000338,4.387499809265137,-0.021046691742840573
2998,2012-08-02,4.389999866485597,4.40749979019165,4.192500114440918,4.329999923706056,17040.0,-0.0011376824715850775,3.526318959589301,0.8571399377388438,49.44443149330637,49.3705815920954,-0.05767730577585084,-0.03662772811541526,-0.012850867602749894,-0.03383474413761345,8.68035220002319,0.21499967575073242,-0.0050159983246347295,0.03487489223480278,-0.07061241639260718,0.14036220086221274,-0.0178687620789022,0.08761854654850776,0.005000114440917081,91.86048832634383,28.772344311772123,0.052743654313704966,8,-0.08999991416931241,-0.06999969482421964,0.016875147819518155,0.03500008583068759,0.17000007629394442,3,-0.025626359298221657,1.0,4.394999980926514,-8.999809269502194,4.3350000381469735,1.0,4.387499809265137,-0.025626359298221657
2999,2012-08-03,4.412499904632568,4.412499904632568,4.315000057220459,4.315000057220459,3584.0,0.005125293583433388,1.0,1.6249990065883064,50.0,50.43812369464747,-0.07952627248170074,-0.04841809586446111,-0.03527381374474636,-0.054192287619821755,9.44288822251452,0.09749984741210938,-0.013091666146773484,0.04899992942810094,-0.0457212714382047,0.14372113029440658,0.0016393289949476753,0.09636052986125421,-0.2199997901916504,100.0,39.86329105706046,0.04736060043315302,8,-0.1099998950958252,-0.0924997329711914,-0.005624890327453613,0.01250004768371582,0.21250009536743164,4,-0.002832818024996131,3.526318959589301,4.389999866485597,1.0,4.394999980926514,-8.999809269502194,4.3350000381469735,-0.002832818024996131
3000,2012-08-06,4.412499904632568,4.412499904632568,4.3425002098083505,4.412499904632568,2608.0,0.0,1.0,0.0,51.41240746128731,51.61105228059839,-0.06259352243391625,-0.049789456525282105,-0.0343891965399461,-0.052307473424240136,8.91404876331872,0.06999969482421786,-0.019211438006299986,0.048249936103820446,-0.04783253066687365,0.14433240287451454,0.00020870271847339694,0.0962911694891675,-0.2199997901916504,100.0,41.029603187987135,0.04804123338534697,8,-0.1099998950958252,-0.0924997329711914,-0.005624890327453613,0.01250004768371582,0.25750017166137695,0,-0.008498562140068944,1.0,4.412499904632568,3.526318959589301,4.389999866485597,1.0,4.394999980926514,-0.008498562140068944
3001,2012-08-07,4.375,4.400000095367432,4.349999904632568,4.400000095367432,2920.0,-0.008498562140068944,3.0,-100.0,49.18917079839535,51.98190216514797,-0.010085568750755947,-0.010255725575939678,0.0025300863477664137,-0.013401103590595653,8.356630162616401,0.0625,-0.017346609877454178,0.009125041961669744,-0.08650686347473169,0.10475694739807118,-0.038690910756531416,0.056940994679870904,-0.1780998897552486,82.95457254759164,23.451199205100366,0.04781595271820078,8,-0.07249999046325684,-0.05499982833862305,0.031875014305114746,0.04999995231628418,0.28749990463256836,1,0.0017143249511719638,1.0,4.412499904632568,1.0,4.412499904632568,3.526318959589301,4.389999866485597,0.0017143249511719638
3002,2012-08-08,4.329999923706056,4.372499942779541,4.324999809265137,4.349999904632568,5980.0,-0.010285731724330116,-2.166653421282683,0.7999961853172507,42.85712895519198,50.03084315528791,0.04952905265990726,0.036621978603850636,0.048671324927045845,0.03180001535887644,8.893342143372454,0.05000019073486328,-0.004273779920477061,-0.03587503433227468,-0.1315069397686761,0.05975687110412675,-0.08369098705047584,0.01194091838592648,-0.12878781757354751,62.49997290695421,4.752081645480999,0.04781595271820078,8,-0.02749991416931241,-0.009999752044678623,0.07687509059905917,0.0950000286102286,0.309999942779541,2,0.02309466660382231,3.0,4.375,1.0,4.412499904632568,1.0,4.412499904632568,0.02309466660382231
3003,2012-08-09,4.309999942779541,4.382500171661377,4.269999980926514,4.382500171661377,5140.0,-0.004618933320764684,2.1034437399700088,3.625014901175566,45.161283706736,49.612685019958725,0.06718859615935724,0.05449344521754895,0.06799169270355776,0.05128801449791354,9.644618877207165,0.11250019073486328,0.008284797430313517,-0.05275001525878942,-0.1515041019270411,0.04600407140946228,-0.10212705859291482,-0.0033729719246640144,-0.10456208067703177,28.070163697447498,-34.02802668650645,0.0493770433341258,8,-0.0074999332427978516,0.010000228881835938,0.09375011920928955,0.11500000953674316,0.377500057220459,3,0.03828305430245971,-2.166653421282683,4.329999923706056,3.0,4.375,1.0,4.412499904632568,0.03828305430245971
3004,2012-08-10,4.252500057220459,4.297500133514403,4.252500057220459,4.2725000381469735,3356.0,-0.013341040910084145,-3.500011920940235,0.2758609349925144,48.83723767015053,48.87373901760692,0.11569107127168188,0.10621596323782434,0.12493575036972082,0.1071380010182379,10.271904414593797,0.05749988555908203,0.016164672574316974,-0.10312490463256818,-0.21211396347623168,0.005864154211095318,-0.15761943405439993,-0.04863037521073643,-0.04292095426734832,0.0,-66.22137293423847,0.05449452942183166,8,0.04999995231628418,0.06750011444091797,0.15125000476837158,0.1724998950958252,0.3899998664855957,4,0.07231037775930615,2.1034437399700088,4.309999942779541,-2.166653421282683,4.329999923706056,3.0,4.375,0.07231037775930615
3005,2012-08-13,4.307499885559082,4.322500228881837,4.2274999618530265,4.25,7040.0,0.012933527947927237,1.1714204749811956,-2.874997019764791,53.68419890257044,49.22136461714879,0.05380838834378743,0.045267345475301646,0.06920178587976,0.050312334660635116,10.619926171884229,0.09500026702881037,0.007309188545431944,-0.04287507534027135,-0.1504350313531404,0.0646848806725977,-0.09665505334670588,0.010904902666163174,-0.0938623665723819,46.37673147039908,-25.496250591417606,0.053779978006434616,8,-0.004999876022338867,0.012500286102294922,0.09125006198883057,0.11750006675720215,0.30500030517578125,0,0.07370867623359412,-3.500011920940235,4.252500057220459,2.1034437399700088,4.309999942779541,-2.166653421282683,4.329999923706056,0.07370867623359412
3006,2012-08-14,4.269999980926514,4.307499885559082,4.257500171661377,4.307499885559082,2508.0,-0.008705723883658645,1.6666581895400734,-0.6521735524853631,50.0,48.95398433195977,0.09065136088761783,0.07644814009255185,0.10358239247444789,0.0862687338734407,10.81466985065002,0.04999971389770508,0.004077298828219611,-0.07387497425079381,-0.18447707435458582,0.0367271258529982,-0.12917602430268982,-0.018573924198897807,-0.052385214226895904,27.41933002931817,-49.94729120299148,0.05530105005189602,8,0.03250002861022949,0.041249990463256836,0.12000000476837158,0.1549999713897705,0.41750001907348633,1,0.09367683774102464,1.1714204749811956,4.307499885559082,-3.500011920940235,4.252500057220459,2.1034437399700088,4.309999942779541,0.09367683774102464
3007,2012-08-16,4.322500228881837,4.322500228881837,4.267499923706056,4.269999980926514,2296.0,0.012295140091296064,1.0952398252512892,-1.4000101725519354,44.864897745409024,48.445147248860074,0.02993332267061355,0.020261172786666393,0.044398253996290826,0.03267427204897633,11.368910579295171,0.05500030517578125,-0.001816840616649884,-0.018374729156493075,-0.12781434338239261,0.09106488506940646,-0.07309453626944329,0.03634507795645714,-0.10098775942356042,61.290411894456874,-14.961688766079469,0.05471980711294995,8,-0.002500295639038974,-0.011250257492066318,0.06749975681304843,0.10249972343444735,0.4049997329711905,3,0.07865810474200585,1.6666581895400734,4.269999980926514,1.1714204749811956,4.307499885559082,-3.500011920940235,4.252500057220459,0.07865810474200585
3008,2012-08-17,4.329999923706056,4.375,4.3125,4.3125,1560.0,0.0017350363047079487,-6.142888283378746,0.33333030581013107,43.646412915191426,47.73919312832579,0.014558582194742264,0.007640062230904299,0.030566976279710723,0.0247515503796345,11.785189729524967,0.0625,-0.0013399743130353414,-0.00737502574920601,-0.11327306193695286,0.09852301043854084,-0.06032404384307899,0.04557399234466697,-0.10466770554429328,69.49148158924206,-3.6014853762312953,0.05294901809387339,8,-0.009999990463257724,-0.018749952316285068,0.06000006198882968,0.0950000286102286,0.3800001144409171,4,0.07159352153387832,1.0952398252512892,4.322500228881837,1.6666581895400734,4.269999980926514,1.1714204749811956,4.307499885559082,0.07159352153387832
3009,2012-08-20,4.349999904632568,4.412499904632568,4.324999809265137,4.324999809265137,41624.0,0.00461893332076424,-5.9999809265864315,1.4285831062669574,46.031750837367504,47.14134239233469,-0.01703027801957724,-0.013442948389666753,0.007964042735800092,0.0034825188596272483,12.098541364915286,0.08750009536743164,-0.006161229530923684,0.012874960899353027,-0.0928713772798373,0.11862129907854335,-0.03999820819024258,0.06574812998894863,-0.12092433274138958,66.21620576689631,-3.3297280684930115,0.05287316908959532,8,-0.029999971389770508,-0.03874993324279785,0.0318751335144043,0.07500004768371582,0.36999988555908203,0,0.07758623052106461,-6.142888283378746,4.329999923706056,1.0952398252512892,4.322500228881837,1.6666581895400734,4.269999980926514,0.07758623052106461
3010,2012-08-21,4.40500020980835,4.40500020980835,4.362500190734863,4.387499809265137,7868.0,0.012643748593467397,3.8570338682869676,0.7000133513894982,57.368440601638056,48.05015014825055,-0.0818094261306328,-0.060312346154560714,-0.05002091834693445,-0.05287907671127101,12.219285704706786,0.05500030517578125,-0.007947500830150389,0.06075024604797363,-0.04300928467430154,0.1645097767702488,0.008870480686836046,0.11263001140911122,-0.17225615126234306,95.16147887453931,24.449576710905063,0.051879765361137475,8,-0.08500027656555176,-0.0937502384185791,-0.05062520503997803,0.027499675750732422,0.23000001907348633,1,0.05391593702285835,-5.9999809265864315,4.349999904632568,-6.142888283378746,4.329999923706056,1.0952398252512892,4.322500228881837,0.05391593702285835
3011,2012-08-22,4.375,4.40749979019165,4.375,4.400000095367432,1632.0,-0.006810489983984591,-1.5999732972210037,-1.4285441813574562,47.75281199871842,48.5941149308646,-0.05789778717672345,-0.023441211030077014,-0.0218036044399863,-0.02355023670470402,12.333464045866267,0.03249979019165039,-0.012875074096159622,0.02562503814697248,-0.07322188424882548,0.12447196054277043,-0.023798423050926942,0.0750484993448719,-0.1386608245322618,74.13799340320352,6.8362710530198285,0.049423461197899025,8,-0.05500006675720215,-0.06375002861022949,-0.026250004768371582,0.05749988555908203,0.3000001907348633,2,0.054285757882254426,3.8570338682869676,4.40500020980835,-5.9999809265864315,4.349999904632568,-6.142888283378746,4.329999923706056,0.054285757882254426
3012,2012-08-23,4.3350000381469735,4.394999980926514,4.327499866485597,4.375,1820.0,-0.009142848423548955,-1.454535996670875,1.599992370634537,44.27085144238266,48.49517801260311,-0.019125188145174832,0.02284958382171709,0.016476060168565176,0.015778454353619686,12.675980666314771,0.06750011444091708,-0.02026991851464821,-0.017624926567076926,-0.10951260660877082,0.07426275347461697,-0.06356876658792388,0.028318913453770023,-0.09513764809593894,22.500059604702507,-39.97276062711337,0.04594384002084716,8,-0.015000104904175693,-0.02624988555908292,0.005625009536742276,0.09749984741210849,0.2649998664855948,3,0.08131486937741883,-1.5999732972210037,4.375,3.8570338682869676,4.40500020980835,-5.9999809265864315,4.349999904632568,0.08131486937741883
3013,2012-08-24,4.315000057220459,4.400000095367432,4.315000057220459,4.329999923706056,14956.0,-0.004613605709462343,-10.333439298089456,0.3749970197649496,39.790591078401015,47.48999505796428,0.001853570557409867,0.04059939960204595,0.03497143803456382,0.036141665021574454,13.529958528549905,0.08500003814697266,-0.02480465669269094,-0.034874916076660156,-0.12785866000398727,0.058108827850666955,-0.08136678804032371,0.0116169558870034,-0.07168491687779355,0.0,-55.34128763833219,0.046491871963663584,8,0.004999876022338867,-0.006249904632568359,0.025624990463256836,0.11749982833862305,0.33750009536743253,4,0.09559673213498954,-1.454535996670875,4.3350000381469735,-1.5999732972210037,4.375,3.8570338682869676,4.40500020980835,0.09559673213498954
3014,2012-08-27,4.2800002098083505,4.387499809265137,4.257500171661377,4.315000057220459,9828.0,-0.008111204391189286,-2.249994039529838,2.3333439298087484,37.07319569404262,45.64432803479451,0.04600216497873788,0.07076064868711462,0.06770658822816333,0.07122506977902443,14.464618989923977,0.12999963760375977,-0.02328236575968745,-0.06449978351592911,-0.16069851981559413,0.03169895278373591,-0.11259915166576118,-0.016400415366097043,-0.03330137417988688,15.00006357845004,-33.259098409372896,0.04809936814983233,8,0.05499982833862216,0.022499799728392667,0.06062483787536532,0.16249966621398837,0.4574999809265128,0,0.10046724468685864,-10.333439298089456,4.315000057220459,-1.454535996670875,4.3350000381469735,-1.5999732972210037,4.375,0.10046724468685864
3015,2012-08-28,4.327499866485597,4.332499980926514,4.2800002098083505,4.300000190734863,720.0,0.011098050081491229,1.7999949137239968,-0.7857084468665303,45.454528861677026,45.13927568609197,0.0018303327065218866,0.01953715172288728,0.019092249149394114,0.02360701672615928,15.449789664032126,0.052499771118163174,-0.020632639646554374,-0.01400012969970632,-0.10827571184476881,0.08027545244535617,-0.061137920772237564,0.03313766137282492,-0.0774850094770505,46.66658189540133,2.6806496826899675,0.047137791072531104,8,0.007500171661376065,-0.024999856948853427,0.01437509059905917,0.11500000953674228,0.47749996185302646,1,0.09069900307699075,-2.249994039529838,4.2800002098083505,-10.333439298089456,4.315000057220459,-1.454535996670875,4.3350000381469735,0.09069900307699075
3016,2012-08-29,4.275000095367432,4.300000190734863,4.275000095367432,4.2800002098083505,4824.0,-0.012131663255440017,-8.999809269502194,-0.18182448717729055,44.811329666780246,45.13332367735544,0.06159089997387923,0.07094899446476077,0.07016669019203192,0.07604116733277255,16.565854660494367,0.05249977111816495,-0.01675422808504834,-0.06349990367889369,-0.16235380256573073,0.035353995207943356,-0.11292685312231221,-0.014072954235475166,-0.021735537406405214,12.280654789789992,-28.15040502451926,0.049426949443418404,8,0.059999942779541016,0.027499914169311523,0.06687486171722412,0.16749978065490723,0.5999999046325684,2,0.08421055566864566,1.7999949137239968,4.327499866485597,-2.249994039529838,4.2800002098083505,-10.333439298089456,4.315000057220459,0.08421055566864566
3017,2012-08-30,4.302499771118163,4.332499980926514,4.275000095367432,4.2775001525878915,10324.0,0.006432672546728524,-2.833359824522364,-4.99980926950095,49.302308251206206,45.7617564924682,0.03459370137385687,0.03811847213141473,0.040403508090522955,0.048275852695685906,17.791938188804128,0.05749988555908203,-0.018865225659592255,-0.03137521743774485,-0.12772261224812542,0.06497217737263572,-0.07954891484293469,0.01679847996744499,-0.04605050622370577,31.578683192568075,-9.985674828511623,0.04817369740519008,8,0.03250026702880948,2.384185799897409e-07,0.03937518596649259,0.1400001049041757,0.5925002098083505,3,0.08657767331383082,-8.999809269502194,4.275000095367432,1.7999949137239968,4.327499866485597,-2.249994039529838,4.2800002098083505,0.08657767331383082
3018,2012-08-31,4.2775001525878915,4.3125,4.2775001525878915,4.307499885559082,5344.0,-0.0058104868937098875,-1.3333439298090244,-1.200007629510998,52.4752634178078,46.477702334739334,0.05739920607243487,0.05718991080696245,0.06312484051057865,0.07306135027253191,17.683876602414074,0.03499984741210849,-0.016418205097479266,-0.050749850273131614,-0.1464343188346131,0.04493461828834988,-0.09859208455387236,-0.002907615992390866,-0.01792987489867226,15.384643599911186,-30.13868265793188,0.04784223428074092,8,0.05499982833862216,0.02499985694885165,0.06437480449676425,0.16499972343444735,0.6799998283386222,4,0.07539444547992935,-2.833359824522364,4.302499771118163,-8.999809269502194,4.275000095367432,1.7999949137239968,4.327499866485597,0.07539444547992935
3019,2012-09-03,4.400000095367432,4.417500019073486,4.2775001525878915,4.2775001525878915,25964.0,0.028638208862582504,-1.2857131735571476,-4.083367771879164,58.07863790034629,46.55661314570691,-0.06399175230342546,-0.06987713849300192,-0.05898738605139098,-0.04894255606743503,17.331164150118138,0.13999986648559481,-0.011611607115825429,0.07237508296966588,-0.02113081417402718,0.16588098011335894,0.02562213439781935,0.11912803154151241,-0.1373712251393453,87.71934521021001,40.556435651469755,0.04675294857184633,9,-0.0625,-0.09500002861022949,-0.06750023365020752,0.03874969482421875,0.4874997138977051,0,0.05738637539719749,-1.3333439298090244,4.2775001525878915,-2.833359824522364,4.302499771118163,-8.999809269502194,4.275000095367432,0.05738637539719749
3020,2012-09-04,4.375,4.400000095367432,4.375,4.3975000381469735,10028.0,-0.005681839733083893,-1.2222269317170347,-0.18367386658674822,59.37501862648518,47.847969437680995,-0.048829674268835,-0.05041530760128943,-0.032673164923521014,-0.02326742006557936,16.95939067862253,0.02500009536743164,-0.006976541866444919,0.04924998283386195,-0.03841115394220296,0.13691111960992686,0.005419414445829496,0.0930805512218944,-0.10617628381809752,70.17540924361874,19.667613292043868,0.04383056838803248,9,-0.03749990463256836,-0.06999993324279785,-0.04562509059906006,0.06374979019165039,0.5250000953674316,1,0.08285718645368312,-1.2857131735571476,4.400000095367432,-1.3333439298090244,4.2775001525878915,-2.833359824522364,4.302499771118163,0.08285718645368312
3021,2012-09-05,4.382500171661377,4.382500171661377,4.309999942779541,4.355000019073486,27576.0,0.0017143249511719638,4.272714662227771,-1.2222269317169865,55.82524946043212,49.131791439686495,-0.06163571755170327,-0.06042267723319927,-0.03689128697418376,-0.02984249088709845,16.61740733230238,0.07250022888183594,-0.004676819359252349,0.05637514591217041,-0.03223216325110467,0.1449824550754455,0.012071491330532425,0.1006788004938084,-0.10772940336381076,75.43869042042002,25.208610859201215,0.04430365458163769,9,-0.04500007629394531,-0.0775001049041748,-0.05437517166137695,0.05624961853027344,0.4724998474121094,2,0.09640607875140805,-1.2222269317170347,4.375,-1.2857131735571476,4.400000095367432,-1.3333439298090244,4.2775001525878915,0.09640607875140805
3022,2012-09-06,4.429999828338623,4.452499866485597,4.329999923706056,4.329999923706056,20552.0,0.010838483700330137,-1.4500011920940759,3.6363399916770383,59.00901868432199,51.26717228478883,-0.10531779354375992,-0.10545310227318438,-0.0811340329340462,-0.07760841133855934,15.956773807957116,0.12249994277954102,-0.012226411689598926,0.09887480735778809,-0.0011971910486030524,0.19894680576417922,0.04883880815459207,0.1489108065609841,-0.14951989001002008,87.1428143247561,37.72369884970581,0.050035999203195715,9,-0.07499980926513672,-0.10749983787536621,-0.10187482833862305,0.008749961853027344,0.4675002098083496,3,0.10045150991084006,4.272714662227771,4.382500171661377,-1.2222269317170347,4.375,-1.2857131735571476,4.400000095367432,0.10045150991084006
3023,2012-09-07,4.474999904632568,4.5625,4.382500171661377,4.449999809265137,58452.0,0.01015803115974867,-1.2500067055489161,0.2500011920940346,60.7758812048546,53.90080400821238,-0.13995262003719233,-0.14488638909506957,-0.12228714324881018,-0.1218573396246283,15.143203302386693,0.17999982833862305,-0.011111133987579791,0.13562488555908203,0.017338091390085353,0.2539116797280787,0.07648148847458369,0.19476828264358037,-0.18419877061454581,69.29819571415177,21.094844946559924,0.05914339708449841,9,-0.05624985694885254,-0.09749984741210938,-0.15187489986419678,-0.03625011444091797,0.40000009536743164,4,0.09385476765243195,-1.4500011920940759,4.429999828338623,4.272714662227771,4.382500171661377,-1.2222269317170347,4.375,0.09385476765243195
3024,2012-09-10,4.559999942779541,4.679999828338623,4.482500076293945,4.482500076293945,45868.0,0.018994422337077488,-4.096776575257339,3.099982833927788,62.7049231587012,55.81751448565951,-0.20233556979655098,-0.2167826829355075,-0.20487162602297904,-0.20540474657208208,14.464763203723974,0.2049999237060547,-0.002288870723519132,0.20524992942810094,0.05809360299965505,0.35240625585654684,0.131671766213878,0.2788280926423239,-0.24746289948296063,67.5675884662077,24.258837786147133,0.07357816321422314,9,-0.08249998092651367,-0.10625004768371582,-0.24999988079071045,-0.13499999046325684,0.3875002861022949,0,0.08717106209099579,-1.2500067055489161,4.474999904632568,-1.4500011920940759,4.429999828338623,4.272714662227771,4.382500171661377,0.08717106209099579
3025,2012-09-11,4.625,4.667500019073486,4.420000076293945,4.557499885559082,29080.0,0.014254398692127745,2.2458976411436575,0.8709707190716733,69.37988851596126,58.54735435779074,-0.24663344035641455,-0.2706533684264034,-0.2681823235641225,-0.26824011036251605,13.87169079802138,0.24749994277954102,0.01344674651534028,0.25437498092651367,0.06596147123586338,0.44278849061716397,0.16016822608118897,0.3485817357718384,-0.2757166781992151,85.1351769324154,43.83721934586468,0.09420675484532506,9,-0.14750003814697266,-0.1712501049041748,-0.31374990940093994,-0.20000004768371582,0.32250022888183594,1,0.056756715516786294,-4.096776575257339,4.559999942779541,-1.2500067055489161,4.474999904632568,-1.4500011920940759,4.429999828338623,0.056756715516786294
3026,2012-09-12,4.670000076293945,4.71750020980835,4.59250020980835,4.617499828338623,56276.0,0.009729746225717983,-1.43903664453821,0.7777801325251841,75.76928663547415,61.48812973382051,-0.25670574064896456,-0.2995057548560478,-0.3104517399113629,-0.310871681153742,13.382238388344806,0.125,0.036972522077522996,0.27937505245208705,0.0545366949452637,0.5042134099589104,0.16695587369867582,0.3917942312054983,-0.2876451038393766,87.74191007903798,42.245817833777,0.11241917875341151,9,-0.1724998950958252,-0.19749999046325684,-0.35874998569488525,-0.24500012397766113,0.31999969482421875,2,0.04925053861155648,2.2458976411436575,4.625,-4.096776575257339,4.559999942779541,-1.2500067055489161,4.474999904632568,0.04925053861155648
3027,2012-09-13,4.662499904632568,4.670000076293945,4.612500190734863,4.662499904632568,15264.0,-0.0016060324494318046,6.66647593616886,0.0,77.25493891985546,64.2414270118258,-0.2154233436149422,-0.27956086629261545,-0.3004129385831078,-0.3010624827580326,13.11998049936637,0.05749988555908203,0.053543196477988,0.254874897003174,0.0020515397288942694,0.5076982542774537,0.1284632183660337,0.3812865756403143,-0.24249982833862305,83.58200032453391,30.99539984866655,0.12641167863713992,9,-0.16499972343444824,-0.18999981880187988,-0.3512498140335083,-0.23749995231628418,0.440000057220459,3,0.04128688866023422,-1.43903664453821,4.670000076293945,2.2458976411436575,4.625,-4.096776575257339,4.559999942779541,0.04128688866023422
3028,2012-09-14,4.639999866485597,4.6875,4.639999866485597,4.670000076293945,8632.0,-0.004825745545778193,-2.1666534212828115,-100.0,78.8000164795175,66.54380240951149,-0.1520889379656607,-0.2452180800659205,-0.2732461408478466,-0.2762011452773683,13.727464940025724,0.04750013351440341,0.07609342560759913,0.21687486171722536,-0.053324191835795176,0.4870739152702459,0.08177533494071465,0.3519743884937361,-0.18429977416992305,73.94947612048698,15.922354337801707,0.1350995267765104,9,-0.12624979019165128,-0.16749978065490811,-0.32874977588653653,-0.2149999141693124,0.3575000762939444,4,0.055495728248029064,6.66647593616886,4.662499904632568,-1.43903664453821,4.670000076293945,2.2458976411436575,4.625,0.055495728248029064
3029,2012-09-17,4.6875,4.732500076293945,4.637499809265137,4.7224998474121085,24684.0,0.010237098034742154,2.454535996670828,1.166653421282688,78.80003265383364,68.7021373014391,-0.1726773185884305,-0.28051951068990455,-0.31309408394087157,-0.32052085952457077,15.030413394098241,0.0950002670288086,0.09725310220581385,0.24749999046325666,-0.04472821981253361,0.5397282007390469,0.10138588532536108,0.39361409560115224,-0.20038389358520536,85.5999755859375,25.05617806817449,0.1461141051378952,9,-0.16624999046325684,-0.20749998092651367,-0.37624990940093994,-0.2625000476837158,0.3425002098083496,0,0.040000000000000036,-2.1666534212828115,4.639999866485597,6.66647593616886,4.662499904632568,-1.43903664453821,4.670000076293945,0.040000000000000036
3030,2012-09-18,4.642499923706055,4.684999942779541,4.599999904632568,4.684999942779541,33100.0,-0.009600016276041679,3.0,1.2142915531335459,79.75707939283001,71.36122951614996,-0.0958182864403252,-0.22853116665349305,-0.2657232383406445,-0.27316852313530493,16.220748685397574,0.08750009536743164,0.11980148640616406,0.19062492847442591,-0.11462672826910669,0.4958765852179585,0.03799910010265961,0.3432507568461922,-0.12103006150817919,35.71411541513823,-29.65676679072981,0.1526258283717664,9,-0.11124992370605469,-0.16249990463256836,-0.33124983310699463,-0.2174999713897705,0.39499998092651367,1,0.06569742815037105,2.454535996670828,4.6875,-2.1666534212828115,4.639999866485597,6.66647593616886,4.662499904632568,0.06569742815037105
3031,2012-09-19,4.612500190734863,4.724999904632568,4.605000019073486,4.724999904632568,15940.0,-0.0064619781290686795,1.1333367241839707,2.6470509037462553,75.00003845461688,73.13800949062718,-0.03325965210886839,-0.18954424883566112,-0.2318793753275381,-0.23996914964828342,17.6234464341423,0.11999988555908203,0.13038794959837396,0.1487501859664917,-0.16233233743773745,0.45983270937072085,-0.006791075735622876,0.3042914476686063,-0.06148609856353815,9.434165967906202,-57.723939495536534,0.1555412617021146,9,-0.05500006675720215,-0.11750006675720215,-0.3012501001358032,-0.1875002384185791,0.42999982833862305,2,0.07262873155428551,3.0,4.642499923706055,2.454535996670828,4.6875,-2.1666534212828115,4.639999866485597,0.07262873155428551
3032,2012-09-20,4.6875,4.7224998474121085,4.635000228881836,4.684999942779541,28640.0,0.016260120577509918,1.4137908354873638,-0.0222227873639951,80.59700005408904,75.34035602943102,-0.07587040833779302,-0.2495775754356675,-0.3016813093433077,-0.3109015345422428,18.465396317427228,0.1099996566772452,0.14569084819305278,0.2061249971389767,-0.11405366780383197,0.5263036620817854,0.04603566466757236,0.36621432961038103,-0.11107787005150804,66.03772226880625,-7.352563832254276,0.16008933247140433,9,-0.11124992370605469,-0.19249987602233887,-0.38062500953674316,-0.2625000476837158,0.3924999237060547,3,0.06453328450520823,1.1333367241839707,4.612500190734863,3.0,4.642499923706055,2.454535996670828,4.6875,0.06453328450520823
3033,2012-09-21,4.727499961853027,4.737500190734863,4.65749979019165,4.6875,54704.0,0.00853332519531258,1.6666613685130731,15.999618539004388,77.87232453815801,77.02562284937066,-0.0852517170141045,-0.2709830017461625,-0.33728153622943324,-0.3473186225978795,19.23676048024673,0.08000040054321289,0.16652074809219197,0.22549996376037562,-0.10259898068281181,0.5535989082035631,0.061450491538781904,0.38954943598196934,-0.1292269194161717,92.72712140075392,20.275706460005367,0.16404947222159358,9,-0.14874982833862305,-0.22999978065490723,-0.41187500953674316,-0.30250000953674316,0.33500003814697266,4,0.07932311010596216,1.4137908354873638,4.6875,1.1333367241839707,4.612500190734863,3.0,4.642499923706055,0.07932311010596216
3034,2012-09-24,4.710000038146973,4.712500095367432,4.650000095367432,4.650000095367432,3208.0,-0.003701728999950138,-1.0833353201567206,1.5,78.87931743218233,78.081114951173,-0.04943531743285767,-0.23148519750077234,-0.3162198696493981,-0.32693989759443287,19.327961676387233,0.0774998664855957,0.18324673512105072,0.18650004863738978,-0.13666439554845855,0.5096644928232381,0.02491782654446606,0.3480822707303135,-0.0894506519824354,79.99993064201222,6.960687718264964,0.16158222209292403,9,-0.04499983787536621,-0.21249985694885254,-0.3943750858306885,-0.2850000858306885,0.3274998664855957,0,0.06104031896052331,1.6666613685130731,4.727499961853027,1.4137908354873638,4.6875,1.1333367241839707,4.612500190734863,0.06104031896052331
3035,2012-09-25,4.71999979019165,4.75,4.557499885559082,4.75,35504.0,0.002123089588893512,11.833251211952634,-0.5000039736467746,78.96994900089237,78.43674410288612,-0.04977675526177361,-0.22195172853485534,-0.3230324065649768,-0.33285577096054375,18.962649308981206,0.19250011444091797,0.19731734414744206,0.17687480449676496,-0.14383519382783128,0.4975848028213612,0.016519805334467286,0.33722980365906263,0.01750040054321289,84.41548468920143,11.197277074980803,0.160354999162298,9,-0.06624984741210938,-0.21624970436096191,-0.4043748378753662,-0.3112497329711914,0.29250001907348633,1,0.06567805792298809,-1.0833353201567206,4.710000038146973,1.6666613685130731,4.727499961853027,1.4137908354873638,4.6875,0.06567805792298809
3036,2012-09-26,4.635000228881836,4.690000057220459,4.625,4.65500020980835,19236.0,-0.01800838243392444,-2.249967217804904,0.6666613685130732,66.53230613282393,77.24534045988263,0.03323051388657383,-0.11446783373822633,-0.23536465111838645,-0.24422513893161124,18.518743651483334,0.09499979019165039,0.20247442999993126,0.07387523651123029,-0.22299648416836781,0.3707469571908284,-0.07456062382856832,0.2223110968510289,0.11499977111816406,40.25989467478487,-29.90823026942588,0.14843586033979897,9,0.018749713897705078,-0.13125014305114746,-0.31937527656555176,-0.2812502384185791,0.45749998092651367,2,0.08683919220600189,11.833251211952634,4.71999979019165,-1.0833353201567206,4.710000038146973,1.6666613685130731,4.727499961853027,0.08683919220600189
3037,2012-09-27,4.675000190734863,4.6875,4.625,4.627500057220459,14408.0,0.008629980556155603,-1.3809411358661592,-2.375008940705243,66.26020452073163,75.85202802001754,-0.0053750548297015754,-0.13189231760258835,-0.2716124422403974,-0.28032456889160784,18.64275422243668,0.0625,0.19833386276532128,0.09525017738342267,-0.17919610368578365,0.369696458452629,-0.04197296315118049,0.23247331791802583,0.07499980926513672,61.039083284204686,-8.857424915785167,0.13722314053460313,9,-0.021250247955322266,-0.1712501049041748,-0.3593752384185791,-0.3325002193450928,0.42999982833862305,3,0.0786095857422533,-2.249967217804904,4.635000228881836,11.833251211952634,4.71999979019165,-1.0833353201567206,4.710000038146973,0.0786095857422533
3038,2012-09-28,4.599999904632568,4.699999809265137,4.599999904632568,4.695000171661377,18712.0,-0.016042841292484677,-1.105255232645686,-2.0,53.30578447259406,73.0193337776576,0.07079990714291107,-0.03319424168283369,-0.1942182948117228,-0.20205978002997593,18.650700545714766,0.09999990463256836,0.18344273967211322,0.004124903678894398,-0.23056566120995914,0.23881546856774793,-0.11322037876553193,0.12147018612332072,0.1461500930786137,22.07791886094198,-46.125676102884725,0.11734528244442663,9,0.053750038146972656,-0.09624981880187988,-0.2856248617172241,-0.27374982833862305,0.4875001907348633,4,0.10434783239671108,-1.3809411358661592,4.675000190734863,-2.249967217804904,4.635000228881836,11.833251211952634,4.71999979019165,0.10434783239671108
3039,2012-10-01,4.6525001525878915,4.682499885559082,4.599999904632568,4.599999904632568,20200.0,0.011413097618208967,-2.1428415727377588,-0.5526326356472512,52.32068902799224,69.97084595934228,0.014318574566897446,-0.06936424272148489,-0.24221455882870746,-0.25095709696850754,19.53292896169483,0.08249998092651367,0.16892611551903602,0.04400014877319425,-0.17280925388834234,0.26080955143473084,-0.0644045525575736,0.1524048501039621,0.08987684288024855,49.35075872797307,-16.02078647927732,0.10840470133076822,10,0.0012497901916495024,-0.14875006675720304,-0.3381251096725473,-0.3262500762939462,0.4249997138977051,0,0.0881246284718662,-1.105255232645686,4.599999904632568,-1.3809411358661592,4.675000190734863,-2.249967217804904,4.635000228881836,0.0881246284718662
3040,2012-10-02,4.737500190734863,4.75,4.65500020980835,4.65500020980835,70688.0,0.01826975504765782,-1.303025749212496,1.571420786368853,55.335980000723744,67.78595057557636,-0.06234473158856879,-0.13261337747437452,-0.3186480283102835,-0.33202294928350007,20.727905851059727,0.09749984741210849,0.15701957011621737,0.11087517738342267,-0.08315601011052909,0.30490636487737444,0.013859583636446793,0.20789077113039856,-0.18000030517578125,91.66679912134862,27.921832788359083,0.09701559374697583,10,-0.08375024795532227,-0.22500014305114746,-0.41875016689300537,-0.41125011444091797,0.33249998092651367,1,0.06332447531810437,-2.1428415727377588,4.6525001525878915,-1.105255232645686,4.599999904632568,-1.3809411358661592,4.675000190734863,0.06332447531810437
3041,2012-10-03,4.804999828338623,4.897500038146973,4.744999885559082,4.744999885559082,92612.0,0.014247944039299298,-4.08334326745027,0.7272722018322111,60.28881562457826,65.52948563896405,-0.11137943560691,-0.17585357651325317,-0.37694250806359264,-0.3981098749239287,22.28985063007731,0.15999984741210938,0.14295042005516123,0.15724983215332067,-0.015726479865580956,0.3302261441722223,0.07076167614386986,0.24373798816277148,-0.24364994049072308,68.90750645533039,7.354877716609707,0.08648815600945063,10,-0.0774998664855957,-0.2187497615814209,-0.48624980449676514,-0.47874975204467773,0.24000024795532227,2,0.0431841807158313,-1.303025749212496,4.737500190734863,-2.1428415727377588,4.6525001525878915,-1.105255232645686,4.599999904632568,0.0431841807158313
3042,2012-10-04,4.875,4.900000095367432,4.78000020980835,4.872499942779541,70200.0,0.014568194414604108,3.5714026212295984,0.041667660078360313,65.87840254244655,64.19682763944056,-0.16984693627463354,-0.22219831618097796,-0.43665372670252456,-0.46527799811264003,24.05908283568311,0.11999988555908203,0.13348255047604063,0.2049999952316286,0.035511605648847144,0.37448838481441005,0.12025580044023787,0.2897441900230193,-0.3002041061401375,91.66664017573028,30.373373178231688,0.08474419479139064,10,-0.14625000953674316,-0.28749990463256836,-0.5562499761581421,-0.5487499237060547,0.125,3,0.044615427652994866,-4.08334326745027,4.804999828338623,-1.303025749212496,4.737500190734863,-2.1428415727377588,4.6525001525878915,0.044615427652994866
3043,2012-10-05,4.894999980926514,4.894999980926514,4.84499979019165,4.872499942779541,31280.0,0.004102560190054172,3.4444538634340693,8.999809269502194,64.56141971156839,62.6059501149279,-0.18281312482044143,-0.22042070205838904,-0.44914400619363093,-0.48266014159299253,24.73651530971803,0.05000019073486328,0.13096816583570714,0.20399997234344447,0.03218003018866966,0.3758199144982193,0.11809000126605707,0.2899099434208319,-0.3006918349761971,98.33329624602239,38.45756900487279,0.08590997107738721,10,-0.16624999046325684,-0.30624985694885254,-0.5762499570846558,-0.5687499046325684,0.10249996185302734,4,0.042900927265626665,3.5714026212295984,4.875,-4.08334326745027,4.804999828338623,-1.303025749212496,4.737500190734863,0.042900927265626665
3044,2012-10-08,4.957499980926514,4.96750020980835,4.912499904632568,4.912499904632568,11780.0,0.01276813079541017,-1.4444538634340693,2.0,71.57537400737726,61.784330671204,-0.23078243656624586,-0.26521163627190614,-0.5038173766817717,-0.5423917979920372,24.666611819622624,0.07250022888183594,0.11878867722918773,0.24662497043609655,0.048639939911046426,0.44461000096114667,0.1476324551735715,0.3456174856986216,-0.3448503180111704,96.7999267578125,32.468869355239775,0.09899251526252517,10,-0.1737499237060547,-0.33499979972839355,-0.6399999856948853,-0.6312499046325684,0.08500003814697266,0,0.026222917789426203,3.4444538634340693,4.894999980926514,3.5714026212295984,4.875,-4.08334326745027,4.804999828338623,0.026222917789426203
3045,2012-10-09,4.887499809265137,4.96750020980835,4.887499809265137,4.96750020980835,16444.0,-0.014120054852384434,1.0,-1.7777836646462934,67.85712958708352,61.931533277232845,-0.15033282165299777,-0.18396952203205252,-0.42664261547315263,-0.469802639228476,25.270172704045336,0.08000040054321289,0.10714219732208807,0.16349980831146205,-0.045037623948399386,0.3720372405713235,0.05923109218153133,0.26776852444139276,-0.2464621025983531,64.04481619829538,-6.931651344072975,0.10426871612993055,10,-0.10374975204467773,-0.2487497329711914,-0.5662497282028198,-0.5612497329711914,0.2650003433227548,1,0.038874693531502746,-1.4444538634340693,4.957499980926514,3.4444538634340693,4.894999980926514,3.5714026212295984,4.875,0.038874693531502746
3046,2012-10-10,4.900000095367432,4.9375,4.887499809265137,4.887499809265137,24796.0,0.0025576033943977006,-6.999847415601755,-0.15625279395373512,65.01767498913216,61.793474440388465,-0.13554362294243472,-0.18799383697545835,-0.429982649638168,-0.4792956230964176,25.51763059316498,0.05000019073486328,0.09669611962536706,0.16450009346008265,-0.05649401412319044,0.38549420104335574,0.05400303966844611,0.2749971472517192,-0.23284538844932268,63.99993896484375,-7.2872469817597505,0.11049705379163662,10,-0.11625003814697266,-0.26125001907348633,-0.5787500143051147,-0.5799999237060547,0.2199997901916504,2,0.03469389244597498,1.0,4.887499809265137,-1.4444538634340693,4.957499980926514,3.4444538634340693,4.894999980926514,0.03469389244597498
3047,2012-10-11,4.855000019073486,4.914999961853027,4.855000019073486,4.887499809265137,28100.0,-0.009183688860840866,-2.692328007394692,-2.5999237078008774,58.9473712389265,62.42031741442539,-0.06964986581721888,-0.134740930770743,-0.3780906350950062,-0.4318387297601305,25.595209333204807,0.059999942779541016,0.08433411683941294,0.10987501144409162,-0.11447471753119398,0.3342247404193772,-0.002299853043551181,0.22204987593173442,-0.16381767192415797,8.16342418509782,-57.91620687207319,0.11217486448764272,10,-0.07124996185302734,-0.20624995231628418,-0.5337499380111694,-0.5349998474121094,0.2199997901916504,3,0.03913492409351593,-6.999847415601755,4.900000095367432,1.0,4.887499809265137,-1.4444538634340693,4.957499980926514,0.03913492409351593
3048,2012-10-12,4.897500038146973,4.897500038146973,4.837500095367432,4.837500095367432,39920.0,0.008753865892177082,1.0,-1.846164003697346,62.71186111919309,63.57489209122549,-0.07321041433341158,-0.16544290306256038,-0.4129015718527169,-0.47176952168992425,25.44191270514463,0.059999942779541016,0.0882415041959348,0.13950002193450928,-0.08896503559787039,0.36796507946688894,0.025267493168319,0.25373255070069956,-0.18421226198492224,46.15376150827129,-17.414665988488828,0.11423252876619,10,-0.08624982833862305,-0.22249984741210938,-0.5587500333786011,-0.5750000476837158,0.16249990463256836,4,0.020929037479254342,-2.692328007394692,4.855000019073486,-6.999847415601755,4.900000095367432,1.0,4.887499809265137,0.020929037479254342
3049,2012-10-15,4.875,4.882500171661377,4.875,4.882500171661377,4220.0,-0.0045941884577270775,1.0,-0.12500298023508094,60.33334075079552,64.13015439678902,-0.017689935316123062,-0.1351023688637989,-0.38354072603283207,-0.44604656802587694,24.934677900379175,0.022500038146972656,0.09015281057958191,0.10762498378753627,-0.12402505778305972,0.33927502535813225,-0.008200036997761728,0.22345000457283426,-0.141375229146246,28.846055092983164,-30.75994675408431,0.11582502078529787,10,-0.01874995231628418,-0.18124985694885254,-0.4768749475479126,-0.497499942779541,0.21250009536743164,0,0.02512819339067507,1.0,4.897500038146973,-2.692328007394692,4.855000019073486,-6.999847415601755,4.900000095367432,0.02512819339067507
3050,2012-10-16,4.947500228881836,4.947500228881836,4.894999980926514,4.925000190734863,12004.0,0.014871841821915144,3.666680795151104,-2.999936423167398,71.18640780214295,65.34099797207399,-0.06399920006917181,-0.1935021101834966,-0.44819623325601476,-0.5144704037946006,25.130640364347922,0.07250022888183594,0.1112005069547255,0.16487519741058332,-0.07225382257252999,0.40200421739369663,0.046310687419026664,0.28343970740214,-0.1951654229117139,100.0,36.379300652819985,0.11856450999155645,10,-0.07375001907348633,-0.2537500858306885,-0.48187530040740967,-0.5112502574920654,0.07999992370605558,1,0.019201573683023554,1.0,4.875,1.0,4.897500038146973,-2.692328007394692,4.855000019073486,0.019201573683023554
3051,2012-10-17,4.947500228881836,4.949999809265137,4.922500133514403,4.942500114440918,7848.0,0.0,4.500333810205232,0.22222693171703473,69.53401979537398,65.74717766684371,-0.046555598808401655,-0.17614918794510448,-0.43898085146377763,-0.5108715553169256,25.028031036476367,0.02749967575073331,0.13163472969498446,0.14812519550323522,-0.08570939991520365,0.3819597909216741,0.031207897794016226,0.2650424932124542,-0.17795219060465595,97.77814511993014,32.4333695881423,0.1169172977092193,10,-0.04500007629394531,-0.18500018119812012,-0.48187530040740967,-0.5112502574920654,0.09999990463256747,2,0.04143505087869137,3.666680795151104,4.947500228881836,1.0,4.875,1.0,4.897500038146973,0.04143505087869137
3052,2012-10-18,4.989999771118164,4.989999771118164,4.945000171661377,4.945000171661377,10880.0,0.008590104147591537,1.0,8.99971390425329,79.32327888788741,67.38738424199028,-0.0793739418207231,-0.20535277109128636,-0.4701304533953694,-0.5483708769387263,25.038295976001013,0.04499959945678711,0.14638466800007066,0.17549974918365496,-0.06684402470936934,0.41784352307667927,0.05432786223714281,0.2966716361301671,-0.2046155591184906,100.0,27.976769106849872,0.12117188694651233,10,-0.07624983787536621,-0.21624994277954102,-0.5049996376037598,-0.5349996089935303,0.08000040054321289,3,0.026052128337430203,4.500333810205232,4.947500228881836,3.666680795151104,4.947500228881836,1.0,4.875,0.026052128337430203
3053,2012-10-19,5.102499961853027,5.1599998474121085,4.987500190734863,4.997499942779541,30288.0,0.02254512943788245,-1.760005035419585,2.3333545262845576,81.03445327524472,68.43839304953109,-0.1780709601656989,-0.3038995186618001,-0.5690946727909729,-0.6559642611925209,25.317350800938122,0.1724996566772452,0.1558336166173513,0.2692499399185184,-0.00115467016219295,0.5396545499992298,0.13404763487816318,0.40445224495887366,-0.29665419394150483,79.82459075638151,4.7296491076573375,0.13520230504035566,10,-0.10374999046325684,-0.24375009536743164,-0.617499828338623,-0.6474997997283936,0.10249996185302734,4,-0.0053895448884832,1.0,4.989999771118164,4.500333810205232,4.947500228881836,3.666680795151104,4.947500228881836,-0.0053895448884832
3054,2012-10-22,4.997499942779541,5.105000019073486,4.994999885559082,5.105000019073486,18924.0,-0.020578151858594906,1.046512659463104,-1.0238100644411243,67.44963930006739,68.39311635097374,-0.0746505535716846,-0.18578148094030666,-0.4496460325933196,-0.5462190105172144,25.728904773813472,0.1100001335144043,0.15273832042147717,0.14987492561340332,-0.12349325515234089,0.4232431063791475,0.013190835230530773,0.28655901599627587,-0.14915568532794854,38.67925037562204,-32.90176115003012,0.1366840903828722,10,0.0012500286102294922,-0.1387500762939453,-0.5043748617172241,-0.5424997806549072,0.2024998664855957,0,0.012506253269757517,-1.760005035419585,5.102499961853027,1.0,4.989999771118164,4.500333810205232,4.947500228881836,0.012506253269757517
3055,2012-10-23,5.03000020980835,5.03000020980835,4.940000057220459,4.96750020980835,15484.0,0.006503305132752546,1.8800048828125,-0.5813949362147585,65.84507515211756,68.48504970241656,-0.09477835759926645,-0.20434329062546297,-0.468795203414043,-0.5741360641892967,27.172450875295777,0.09000015258789062,0.15101954831108877,0.16687517166137678,-0.1111387507597632,0.44488909408251676,0.027868210450806785,0.30588213287194677,-0.14425728156149553,45.26324454447478,-25.55481770159168,0.13900696121057018,10,-0.0312502384185791,-0.1712503433227539,-0.5293751955032349,-0.567500114440918,0.13249969482421875,1,0.011431388302322265,1.046512659463104,4.997499942779541,-1.760005035419585,5.102499961853027,1.0,4.989999771118164,0.011431388302322265
3056,2012-10-24,5.037499904632568,5.045000076293945,4.962500095367432,5.039999961853027,9700.0,0.0014909929446116355,12.199694831203509,-0.04000091552734375,62.548245203832074,68.8851468096283,-0.09020900272434673,-0.1898777467922823,-0.46137246527258036,-0.5779204336197381,28.728998732369167,0.08249998092651367,0.138138228104137,0.15424988269805873,-0.11226806813238888,0.42076783352850633,0.020990907282834925,0.28750885811328253,-0.1188461460858834,44.318154725135805,-22.87695899718704,0.13325897541522375,10,-0.03874993324279785,-0.17875003814697266,-0.5318748950958252,-0.5749998092651367,0.12750005722045898,2,-0.0019850624782108417,1.8800048828125,5.03000020980835,1.046512659463104,4.997499942779541,-1.760005035419585,5.102499961853027,-0.0019850624782108417
3057,2012-10-25,5.042500019073486,5.042500019073486,5.002500057220459,5.002500057220459,2368.0,0.0009925785678566168,1.0,-15.999618539004388,61.660070111952955,68.76828114215716,-0.07354977042167388,-0.174901317319077,-0.4527768755906898,-0.5811742409038851,30.369664369792403,0.039999961853027344,0.13309084748949118,0.14087500572204625,-0.11567739961424728,0.3974274110583398,0.012598803053899488,0.269151208390193,-0.10249996185302734,46.59093618395546,-15.976976098948867,0.1282762026681469,10,-0.02500009536743164,-0.18375015258789062,-0.5162498950958252,-0.5799999237060547,0.1700000762939453,3,0.0009915943325740084,12.199694831203509,5.037499904632568,1.8800048828125,5.03000020980835,1.046512659463104,4.997499942779541,0.0009915943325740084
3058,2012-10-26,5.079999923706055,5.079999923706055,4.987500190734863,5.045000076293945,5608.0,0.007436768367024893,4.285722070844686,0.8749970197649191,60.08229063728148,68.74038668510005,-0.09212786886518298,-0.1840324627364076,-0.47620678453525045,-0.6164924630949447,32.54070464440739,0.0924997329711914,0.13240843254941215,0.15437490940094012,-0.07132204660635466,0.3800718654082349,0.04152643139729317,0.26722338740458706,-0.11749982833862305,84.84842354709129,25.511373159415143,0.11284847800364732,10,-0.052500009536743164,-0.22125005722045898,-0.5443748235702515,-0.617499828338623,0.13500022888183683,4,-0.001968455156468263,1.0,5.042500019073486,12.199694831203509,5.037499904632568,1.8800048828125,5.03000020980835,-0.001968455156468263
3059,2012-10-29,5.0625,5.0625,5.010000228881836,5.037499904632568,5124.0,-0.0034448669230072726,3.199965667855576,0.714291553133515,65.76577428001924,68.13809407153076,-0.05054991824776067,-0.14149604105194058,-0.44519488075901936,-0.5950941620022077,34.82907063317942,0.06999969482421875,0.14094314412635178,0.11637499332428014,-0.07703941241149437,0.30978939906005465,0.019667790456392886,0.2130821961921674,-0.07629993438720728,87.50004257478687,27.570509223825624,0.09670720286788721,10,-0.021250009536744052,-0.2037501335144043,-0.5243748426437378,-0.5974998474121094,0.13250017166137695,0,0.028148133077739113,4.285722070844686,5.079999923706055,1.0,5.042500019073486,12.199694831203509,5.037499904632568,0.028148133077739113
3060,2012-10-30,5.037499904632568,5.050000190734863,5.03000020980835,5.050000190734863,3320.0,-0.004938290442949467,2.1999237078008775,-0.5000095367067844,62.11451819711058,67.31370500505705,-0.012785318983440597,-0.09788706535064406,-0.40846781635405094,-0.5667805042975766,36.48162417022309,0.03249979019165039,0.14308206017406544,0.07637491226196325,-0.09408480384802775,0.24683462837195425,-0.008854945793032698,0.1616047703169592,-0.04999971389770508,63.82971815839134,4.232682013511152,0.08522985805499562,10,0.01250004768371582,-0.17875003814697266,-0.4562497138977051,-0.5724997520446777,0.08500003814697266,1,0.03225804619532213,3.199965667855576,5.0625,4.285722070844686,5.079999923706055,1.0,5.042500019073486,0.03225804619532213
3061,2012-10-31,5.012499809265137,5.052499771118164,5.012499809265137,5.047500133514403,9060.0,-0.004962798181780803,-1.2856909306412718,2.7999618539003674,64.38353897565824,65.65373390369824,0.025037559639878637,-0.05960026858535805,-0.37082232614696053,-0.5377802205069893,36.830837658540396,0.039999961853027344,0.14932291132881925,0.04099981784820539,-0.1140077800912982,0.19600741578770897,-0.0365039811215464,0.11850361681795718,-0.004299659729004368,27.026692647923046,-37.4621458085728,0.0775037989697516,10,0.03750014305114746,-0.13249993324279785,-0.433749794960022,-0.5412497520446777,0.18000030517578125,2,0.02992520719704972,2.1999237078008775,5.037499904632568,3.199965667855576,5.0625,4.285722070844686,5.079999923706055,0.02992520719704972
3062,2012-11-01,5.09250020980835,5.09250020980835,5.010000228881836,5.010000228881836,6588.0,0.01596018026680812,1.0,-2.3571204751979455,66.66666666666666,64.05731316941178,-0.04346491159835342,-0.12908909027160043,-0.4356974839441996,-0.6129951996132581,37.28950192679694,0.08249998092651367,0.14312072477667925,0.11012520790100133,-0.04688194961878356,0.2671323654207862,0.03162162914110933,0.18862878666089333,0.06749963760375888,100.0,31.820774567740386,0.07850357875989226,11,-0.07000017166137695,-0.21250033378601074,-0.5137501955032349,-0.6212501525878906,0.034999847412109375,3,0.014236573207211833,-1.2856909306412718,5.012499809265137,2.1999237078008775,5.037499904632568,3.199965667855576,5.0625,0.014236573207211833
3063,2012-11-02,5.105000019073486,5.105000019073486,5.052499771118164,5.072500228881836,4484.0,0.0024545525282575476,2.230805346479452,0.3939369418836517,69.99999170718398,64.3406856590914,-0.06210365627023151,-0.13180739361570382,-0.4319701940404528,-0.6203488140177953,37.80586876388462,0.052500247955322266,0.14024316717337015,0.11212501525878871,-0.04832889707914667,0.2725789275967241,0.03189805908982102,0.1923519714277564,0.05199983596801694,100.0,25.736437555782857,0.08022695616896765,11,-0.08249998092651367,-0.22500014305114746,-0.5262500047683716,-0.6337499618530273,-0.007500171661377841,4,0.021057801350107708,1.0,5.09250020980835,-1.2856909306412718,5.012499809265137,2.1999237078008775,5.037499904632568,0.021057801350107708
3064,2012-11-05,5.087500095367432,5.102499961853027,5.039999961853027,5.09499979019165,9812.0,-0.003427996795430155,4.555546136565931,-0.2307613304576199,63.46152611738081,64.075846877454,-0.0340783428518483,-0.10969283256403717,-0.39698363185599916,-0.5979118789952249,37.72937961714333,0.06500005722045898,0.1268037649516085,0.08812508583068812,-0.07676622742932437,0.2530163990907006,0.005679429200681874,0.17057074246069437,0.06655976715087863,81.5789869948652,10.134237392027075,0.08244565663000607,11,-0.053750038146972656,-0.20750021934509277,-0.5087500810623169,-0.6162500381469727,0.0625,0,0.025061435838902302,2.230805346479452,5.105000019073486,1.0,5.09250020980835,-1.2856909306412718,5.012499809265137,0.025061435838902302
3065,2012-11-06,5.077499866485597,5.077499866485597,5.03000020980835,5.074999809265137,15172.0,-0.001965646917813535,36.99885561698687,-0.3333545269584094,62.26411190014145,64.04427651037726,-0.018586259153833495,-0.08930726760623386,-0.3707837216086327,-0.5826633254560933,37.973317817068086,0.05749988555908203,0.10028384937420931,0.06862485408783048,-0.09093432245883282,0.22818403063449377,-0.01115473418550117,0.14840444236116213,0.073678803359984,71.0524070290981,2.8172620557143233,0.07977958827333173,11,-0.031249761581421787,-0.1699998378753671,-0.49874985218048185,-0.6062498092651376,0.16499996185302646,1,0.023141370411715823,4.555546136565931,5.087500095367432,2.230805346479452,5.105000019073486,1.0,5.09250020980835,0.023141370411715823
3066,2012-11-07,5.070000171661377,5.105000019073486,5.025000095367432,5.105000019073486,15500.0,-0.001477044809734429,3.571444141689373,-13.999618538999414,58.08084262362355,63.64658456722956,-0.006695706452624961,-0.07211600514544436,-0.3451450067120847,-0.5697459591638001,38.31385225004349,0.07999992370605469,0.09258350875187116,0.05262515544891322,-0.10049564834636282,0.20574595924418926,-0.023935246448724357,0.1291855573465508,0.07835492936492905,63.15797398973041,-1.0153788675984856,0.07656040189763781,11,-0.02375006675720215,-0.11750030517578125,-0.48687517642974854,-0.598750114440918,0.14750003814697266,2,0.010354984090850783,36.99885561698687,5.077499866485597,4.555546136565931,5.087500095367432,2.230805346479452,5.105000019073486,0.010354984090850783
3067,2012-11-08,5.045000076293945,5.070000171661377,4.989999771118164,5.070000171661377,20200.0,-0.004930985112617692,5.400007629365428,0.714291553133515,42.94480394107115,61.74241937876174,0.02089349012549846,-0.03388926383209245,-0.30280893964195776,-0.5399774207751005,38.949741605236774,0.08000040054321289,0.08397735607313717,0.018125057220458984,-0.11482599099081625,0.15107610543173422,-0.04835046688517863,0.0846005813260966,0.10058792728947097,47.826249207000785,-13.77382784567714,0.06647552410563748,11,0.002499818801879883,-0.07500004768371582,-0.38812506198883057,-0.5,0.13499975204467773,3,0.029236875305525434,3.571444141689373,5.070000171661377,36.99885561698687,5.077499866485597,4.555546136565931,5.087500095367432,0.029236875305525434
3068,2012-11-09,5.0,5.0,4.887499809265137,4.987500190734863,19532.0,-0.008919737485316825,17.000305180437934,-0.4999904632932156,50.359720127723634,60.03063558406223,0.0596220840415862,0.020220285403390825,-0.23983243055167325,-0.49026248939108097,39.28985191700571,0.1575002670288086,0.07737681232133475,-0.03200001716613787,-0.15113724865172262,0.08713721431944688,-0.09156863290893025,0.0275685985766545,0.13936447428480658,51.72417573021786,-12.24750009990278,0.059568615742792465,11,-0.0037500858306884766,-0.0012500286102294922,-0.34187495708465576,-0.4537498950958252,0.17999982833862305,4,0.025500011444091752,5.400007629365428,5.045000076293945,3.571444141689373,5.070000171661377,36.99885561698687,5.077499866485597,0.025500011444091752
3069,2012-11-12,4.997499942779541,5.074999809265137,4.945000171661377,5.074999809265137,26548.0,-0.0005000114440918413,2.354835137113992,-6.200083924620432,44.88184955680443,58.115894624028215,0.058035279803683615,0.03411750673428671,-0.22296349980571684,-0.48237556331143416,39.91900781304938,0.12999963760375977,0.07100407819363141,-0.040625071525573375,-0.13600345105976785,0.054753308008621104,-0.08831426129267061,0.007064118241523865,0.1267526516040851,50.57472524340595,-15.112269821952637,0.047689189767097115,11,-0.0012500286102294922,0.0012500286102294922,-0.33874988555908203,-0.4512498378753662,0.13500022888183594,0,0.020009986148583847,17.000305180437934,5.0,5.400007629365428,5.045000076293945,3.571444141689373,5.070000171661377,0.020009986148583847
3070,2012-11-13,5.042500019073486,5.0900001525878915,4.912499904632568,4.949999809265137,16812.0,0.009004517620647912,-1.1194057043951677,-1.1935531505146775,50.704240486776186,56.595972569707975,0.015443061430129745,-0.0035842728054804596,-0.25196959160885335,-0.5210736423868898,39.82571767129397,0.17750024795532315,0.06407648518922571,-0.00037498474121111514,-0.08568057599263668,0.08493060651021445,-0.04302778036692434,0.04227781088450211,0.06754740820303073,71.2643955354931,2.7556479653383406,0.04265279562571297,11,-0.046250104904174805,-0.04375004768371582,-0.3393748998641968,-0.46249985694885254,0.20749998092651367,1,0.021318805332141144,2.354835137113992,4.997499942779541,17.000305180437934,5.0,5.400007629365428,5.045000076293945,0.021318805332141144
3071,2012-11-14,5.1525001525878915,5.287499904632568,4.997499942779541,5.002500057220459,68116.0,0.02181460249842826,-2.624992176906227,1.6216189744673708,61.95652286587112,56.07262325850847,-0.08114258995698798,-0.10270458711667363,-0.3446095580997337,-0.6231500449279883,40.26134491568876,0.28999996185302734,0.05759153297914121,0.09937515258789187,0.01306355596121822,0.18568674921456552,0.056219354274555045,0.1425309509012287,-0.2650003433227548,66.25007003544113,-4.823302343397046,0.04315579831333682,11,-0.06500029563903897,-0.09000015258789151,-0.44125008583068936,-0.5724999904632577,0.022500038146971768,2,0.01746718546054349,-1.1194057043951677,5.042500019073486,2.354835137113992,4.997499942779541,17.000305180437934,5.0,0.01746718546054349
3072,2012-11-15,5.119999885559082,5.150000095367432,5.050000190734863,5.150000095367432,50408.0,-0.006307669299628449,5.666613685130732,-0.2000012715649456,54.39559172757244,54.338801038551644,-0.04954103930802933,-0.06320629372367037,-0.29630014113677206,-0.583153933781217,40.3812209557444,0.10249996185302823,0.05457376100754985,0.06037487983703649,-0.025499557193330524,0.1462493168674035,0.017437661321853426,0.10331209835221955,-0.22450007438659636,58.12500521540518,-10.743011009443862,0.042937218515183506,11,-0.03250002861022949,-0.05749988555908203,-0.4087498188018799,-0.5399997234344482,0.1100001335144043,3,0.019043032505579927,-2.624992176906227,5.1525001525878915,-1.1194057043951677,5.042500019073486,2.354835137113992,4.997499942779541,0.019043032505579927
3073,2012-11-16,5.074999809265137,5.09499979019165,5.039999961853027,5.042500019073486,1552.0,-0.008789077597612382,-1.9333316379080148,-1.0833187634109513,51.29531425725236,52.98699972075959,-0.010330366879709452,-0.02147302826968378,-0.2371385782110913,-0.5308435873277055,39.33857006569818,0.07999992370605469,0.05134101526054469,0.01674981117248553,-0.06709063848446561,0.10059026082943667,-0.0251704136559896,0.05867003600096066,-0.17165999622344952,43.333307902018234,-22.220427888170974,0.04192022482847542,11,0.01250004768371582,-0.012499809265136719,-0.35874974727630615,-0.49499964714050293,0.1725001335144043,4,0.020689659708320374,5.666613685130732,5.119999885559082,-2.624992176906227,5.1525001525878915,-1.1194057043951677,5.042500019073486,0.020689659708320374
3074,2012-11-19,5.059999942779541,5.0625,5.010000228881836,5.025000095367432,8260.0,-0.0029556388274559753,1.6249910592947572,1.0769253341549658,52.38095238095237,51.88887088529414,0.00040048720157237483,-0.0016345441265777083,-0.21059977019930365,-0.5097839107620583,38.08927183582143,0.06499958038330078,0.03924328996535564,-0.0013750553131099963,-0.08018993545985253,0.07743982483363254,-0.040782495386481266,0.03803238476026127,-0.14897692790603578,39.333343505859375,-25.34632304080401,0.039407440073371214,11,0.027499914169311523,0.021250009536743164,-0.31687474250793457,-0.4799997806549072,0.17750024795532227,0,0.023715392671163515,-1.9333316379080148,5.074999809265137,5.666613685130732,5.119999885559082,-2.624992176906227,5.1525001525878915,0.023715392671163515
3075,2012-11-20,5.087500095367432,5.087500095367432,5.025000095367432,5.070000171661377,20328.0,0.0054348128258643325,6.142888283378746,0.5,57.89475269261924,51.86819422629365,-0.028532446939601996,-0.025935820893048245,-0.2280989858235678,-0.5317612625315427,37.73503204896877,0.0625,0.023966083796997495,0.023250102996826172,-0.054938349314318735,0.10143855530797108,-0.015844123158745838,0.06234432915239818,-0.1689475426987448,31.0345394574579,-36.82138122516645,0.0390942261555724,11,-2.384185791015625e-07,-2.384185791015625e-07,-0.3125,-0.5074999332427979,0.17499971389770508,1,0.008845223675754132,1.6249910592947572,5.059999942779541,-1.9333316379080148,5.074999809265137,5.666613685130732,5.119999885559082,0.008845223675754132
3076,2012-11-21,5.0275001525878915,5.070000171661377,5.0,5.019999980926514,51992.0,-0.011793600325270659,-1.947367364352758,0.42858310626708074,42.857142857142975,51.858454105857184,0.027719923705378235,0.03507486028682827,-0.16003982191119714,-0.46629184201012475,37.13440877585782,0.08750009536743164,0.013372439217672394,-0.036249852180479714,-0.11528188517093696,0.04278218080997753,-0.07576586867570789,0.0032661643147484654,-0.10156865287992733,18.333423402517653,-43.57872682193014,0.03951601649522859,11,0.059999704360961026,0.059999704360961026,-0.24374997615814298,-0.43000006675720304,0.20249986648559481,2,0.04425655706794496,6.142888283378746,5.087500095367432,1.6249910592947572,5.059999942779541,-1.9333316379080148,5.074999809265137,0.04425655706794496
3077,2012-11-22,5.047500133514403,5.047500133514403,4.992499828338623,5.047500133514403,11792.0,0.003978116423570155,1.0,0.0,43.78380384644717,51.12779674127091,0.00906516973651339,0.016304628902283902,-0.17134022655557413,-0.48073034902023704,36.462969317399306,0.05500030517578036,0.004026354587399084,-0.016499876976014072,-0.09528010692969957,0.06228035297767143,-0.055889991952857265,0.022890238000829122,-0.11433726570794711,53.6588542878135,-3.2935246507240663,0.03939011497684282,11,0.05249977111816495,0.03999972343444913,-0.21500003337860019,-0.45000004768371493,0.2149996757507333,3,0.02526004038591001,-1.947367364352758,5.0275001525878915,6.142888283378746,5.087500095367432,1.6249910592947572,5.059999942779541,0.02526004038591001
3078,2012-11-23,5.070000171661377,5.070000171661377,4.974999904632568,4.994999885559082,10600.0,0.004457659742805653,1.533330790211524,100.0,48.1283531547704,51.48851936326714,-0.0027503510439332857,-0.0073603459328461796,-0.183974515139524,-0.49632400112177066,35.566300746356674,0.0950002670288086,-0.0015278432106065054,0.006500148773193715,-0.07197887552329352,0.08497917306968095,-0.03273936337504946,0.04573966092143689,-0.1297505631183986,84.44453863434069,29.34290565294836,0.039239512148243436,11,0.029999732971191406,0.017499685287475586,-0.2262502908706665,-0.46125030517578125,0.42999982833862305,4,0.031558154239604175,1.0,5.047500133514403,-1.947367364352758,5.0275001525878915,6.142888283378746,5.087500095367432,0.031558154239604175
3079,2012-11-26,5.204999923706055,5.239999771118164,5.0625,5.070000171661377,75552.0,0.026627169126986372,-1.3666621102256074,1.7999898275127633,60.759494689605184,52.605769830248136,-0.11758632515920553,-0.13822378827175008,-0.3088677038799261,-0.6224046132165597,35.043823737647635,0.17749977111816406,0.006798331265759572,0.13437490463256818,0.03357707943475585,0.2351727298303805,0.08397599203366202,0.18477381723147435,-0.2578053092412844,86.79250375621913,32.31607154823601,0.050398912598906054,11,-0.07375001907348633,-0.11750006675720215,-0.2762500047683716,-0.5112500190734872,0.4200000762939453,0,0.008165229528615647,1.533330790211524,5.070000171661377,1.0,5.047500133514403,-1.947367364352758,5.0275001525878915,0.008165229528615647
3080,2012-11-27,5.199999809265137,5.207499980926514,5.162499904632568,5.204999923706055,24424.0,-0.0009606367942763816,7.999809269502194,-0.037037952775373965,61.01690668791689,52.50136803269766,-0.09822475794750929,-0.12693332267828783,-0.2921600435505862,-0.6108588779935014,34.49311142216232,0.04500007629394531,0.01563461335429217,0.12124979496002197,0.0064674291660198335,0.2360321607540241,0.06385861206302135,0.1786409778570226,-0.24599908899701006,84.90566716749588,30.225027581913125,0.05739118289700086,11,-0.09249997138977051,-0.11249995231628418,-0.2712498903274536,-0.5062499046325692,0.4675002098083496,1,0.007211612085621599,-1.3666621102256074,5.204999923706055,1.533330790211524,5.070000171661377,1.0,5.047500133514403,0.007211612085621599
3081,2012-11-28,5.162499904632568,5.202499866485597,5.150000095367432,5.150000095367432,6112.0,-0.007211520386164794,-7.400091554131523,-2.499904634751097,59.75101599876537,53.09641517394132,-0.06610931917724461,-0.08181425829604994,-0.24217983193873227,-0.5660867698210588,34.18019393698196,0.05249977111816495,0.02713398714446047,0.07624988555908185,-0.039899893101273065,0.19239966421943677,0.01817499622890484,0.13432477488925887,-0.20182920067715315,70.75475262935339,14.578890022274052,0.05807488933017728,11,-0.05500006675720215,-0.07500004768371582,-0.23374998569488525,-0.4687500000000009,0.49000024795532315,2,0.019370441933148186,7.999809269502194,5.199999809265137,-1.3666621102256074,5.204999923706055,1.533330790211524,5.070000171661377,0.019370441933148186
3082,2012-11-29,5.164999961853027,5.184999942779541,5.074999809265137,5.184999942779541,14036.0,0.00048427259402283873,10.000023841880648,-1.6000228885328451,64.73212841215047,54.58939452448555,-0.06878869700608004,-0.08285220145726946,-0.23433105233591167,-0.561026663016956,33.16059473356945,0.1100001335144043,0.03405635329415979,0.07512495517730677,-0.04625382606447559,0.19650373641908914,0.014435564556415592,0.13581434579819796,-0.19779267388406918,71.69817092371501,14.34125075035476,0.06068939062089114,11,-0.05750012397766113,-0.0775001049041748,-0.23625004291534424,-0.4712500572204599,0.5225000381469727,3,0.012584715914913502,-7.400091554131523,5.162499904632568,7.999809269502194,5.199999809265137,-1.3666621102256074,5.204999923706055,0.012584715914913502
3083,2012-11-30,5.212500095367432,5.212500095367432,5.122499942779541,5.15500020980835,12180.0,0.009196540922599139,2.1304463204683795,-2.874997019764919,67.76859308720674,56.29913238073604,-0.10586623087827718,-0.12847262196897624,-0.27200653834281585,-0.6012922733945576,32.064651477122176,0.09000015258789062,0.027642648710006767,0.11725008487701416,-0.015898959905792154,0.2503991296598205,0.050675562485611,0.18382460726841732,-0.23888695506520108,84.5072049515909,25.206271523039113,0.06657452239140325,11,-0.10500025749206543,-0.1250002384185791,-0.27437520027160645,-0.5037500858306885,0.47499990463256836,4,0.009592271075858916,10.000023841880648,5.164999961853027,-7.400091554131523,5.162499904632568,7.999809269502194,5.199999809265137,0.009592271075858916
3084,2012-12-03,5.2150001525878915,5.272500038146973,5.170000076293945,5.2224998474121085,81380.0,0.0004796272757254805,-1.1025666105872687,-0.13042973479505313,65.33333220305369,57.125641215228754,-0.09394681688570117,-0.12746619262606362,-0.2638861730640061,-0.5968290849150426,31.311542453457225,0.10249996185302734,0.027984022173068723,0.11337513923645126,-0.030025951355906244,0.25677622982880877,0.04167459394027251,0.18507568453263,-0.23510927699905437,70.88616763402172,12.55744486969759,0.0717005452961786,12,-0.091250181198121,-0.12750029563903897,-0.2718752622604379,-0.5062501430511483,0.5574998855590811,0,0.05465001708018735,2.1304463204683795,5.212500095367432,10.000023841880648,5.164999961853027,-7.400091554131523,5.162499904632568,0.05465001708018735
3085,2012-12-04,5.195000171661377,5.25,5.15500020980835,5.237500190734863,33128.0,-0.0038350873137731334,1.8148237105900804,5.666899796542543,54.49735342944066,58.41899794548405,-0.06380399866847952,-0.10351953549828785,-0.2336015722761644,-0.5701908888407727,30.647600328337905,0.09499979019165039,0.03334751725671392,0.08750014305114728,-0.061266701806241386,0.23626698790853595,0.013116720622452505,0.16188356547984206,-0.20895711549166496,60.759606748626226,3.291072361071656,0.07438342242869439,12,-0.07125020027160645,-0.10750031471252441,-0.24500024318695068,-0.4862501621246338,0.5949997901916504,1,0.08277186027524386,-1.1025666105872687,5.2150001525878915,2.1304463204683795,5.212500095367432,10.000023841880648,5.164999961853027,0.08277186027524386
3086,2012-12-05,5.122499942779541,5.21999979019165,5.107500076293945,5.164999961853027,36940.0,-0.01395577025720296,-2.1034509974152047,1.0,50.24390788534701,59.13678728313959,0.02636127132096444,-0.028337361785350623,-0.14870692679365405,-0.4912070513204583,29.480284725039507,0.11249971389770508,0.03812479474476138,0.012374925613403143,-0.1354556487952303,0.1602055000220366,-0.061540361590913584,0.08629021281771987,-0.1304277496405719,24.050672641409214,-31.95779546536879,0.07391528720431684,12,0.0012500286102294922,-0.03500008583068848,-0.16812503337860107,-0.41374993324279785,0.7649998664855966,2,0.10639337869825738,1.8148237105900804,5.195000171661377,-1.1025666105872687,5.2150001525878915,2.1304463204683795,5.212500095367432,0.10639337869825738
3087,2012-12-06,5.192500114440918,5.210000038146973,5.099999904632568,5.15749979019165,35616.0,0.013665236201719555,2.1428532503184585,-0.8235366715659326,60.93025318926208,60.55922062030534,-0.023364672682056664,-0.09140710532221696,-0.20653324333732925,-0.5539713200001462,28.925368639003963,0.1100001335144043,0.03985619729912937,0.07500009536743146,-0.07386403175397938,0.2238642224888423,0.0005680318067255996,0.14943215892813733,-0.1945193670720773,53.6232685296012,-3.8237603639520117,0.07443206356070543,12,-0.02500009536743164,-0.10500025749206543,-0.22750020027160645,-0.4837501049041748,0.6475000381469735,3,0.08858931690105543,-2.1034509974152047,5.122499942779541,1.8148237105900804,5.195000171661377,-1.1025666105872687,5.2150001525878915,0.08858931690105543
3088,2012-12-07,5.127500057220459,5.195000171661377,5.09499979019165,5.110000133514403,10436.0,-0.012518065630790609,-3.2104882749759076,0.49999318810372967,55.744684995592806,60.00201954319286,0.05660177438919334,-0.017249704902011054,-0.12744578551662933,-0.4823192955280007,30.05388853130322,0.10000038146972656,0.054111542772416144,0.003625035285949707,-0.13459176061877898,0.1418418311906784,-0.06548336266641464,0.07273343323831405,-0.1237289267063435,18.309984015903506,-39.71694374272222,0.0691083979523643,12,0.0462498664855957,-0.040000200271606445,-0.17625010013580322,-0.4187500476837158,0.7174997329711914,4,0.109215004686535,2.1428532503184585,5.192500114440918,-2.1034509974152047,5.122499942779541,1.8148237105900804,5.195000171661377,0.109215004686535
3089,2012-12-10,5.0974998474121085,5.119999885559082,5.0625,5.065000057220459,30448.0,-0.005850845338578714,-2.0666683620919852,1.8571389645775116,50.84743570989251,58.872078323412374,0.07794636814259981,0.02174104670033916,-0.08510882733510439,-0.4450555132284135,30.30946220889482,0.06500005722045898,0.06692392151667637,-0.03137516975402921,-0.15700489539891382,0.09425455589085541,-0.09419003257647152,0.0314396930684131,-0.08805414141562373,18.66658528645786,-41.00771940391199,0.06281486282244224,12,0.07000017166137784,-0.009999990463255948,-0.14624989032745273,-0.3887498378753653,0.7750000953674325,0,0.11574304467854413,-3.2104882749759076,5.127500057220459,2.1428532503184585,5.192500114440918,-2.1034509974152047,5.122499942779541,0.11574304467854413
3090,2012-12-11,5.150000095367432,5.150000095367432,5.074999809265137,5.074999809265137,26852.0,0.010299215208800172,1.0,2.3077160086272035,60.51499967665159,58.95696539873306,0.019677045716249175,-0.023497351552626,-0.12714813694558202,-0.48843619648242154,31.15362323860038,0.07500028610229492,0.0779578180774756,0.015750074386597035,-0.10334851206485673,0.1348486608380508,-0.04379921883912985,0.07529936761232392,-0.13499330539822552,55.55569011295758,-8.96180352291124,0.0595492932257271,12,0.017499923706054688,-0.0625002384185791,-0.19312512874603271,-0.4412500858306885,0.8499999046325684,1,0.12087377305866398,-2.0666683620919852,5.0974998474121085,-3.2104882749759076,5.127500057220459,2.1428532503184585,5.192500114440918,0.12087377305866398
3091,2012-12-12,5.242499828338623,5.244999885559082,5.137499809265137,5.177499771118164,22556.0,0.01796111286568669,2.07142321918788,0.8666641235448574,64.88545728271534,58.97400193990694,-0.06736550870487257,-0.1147943911021514,-0.21007244269701353,-0.5713455748373839,30.7329583941477,0.10750007629394531,0.07255105225237202,0.10374982357025164,-0.024687098943283026,0.2321867460837863,0.03953136231348431,0.16796828482701898,-0.22204317607614943,98.6301047736002,31.38664923154967,0.06421846125676728,12,-0.07499980926513672,-0.1549999713897705,-0.2656247615814209,-0.5337498188018799,0.8075003623962393,2,0.10443493589734842,1.0,5.150000095367432,-2.0666683620919852,5.0974998474121085,-3.2104882749759076,5.127500057220459,0.10443493589734842
3092,2012-12-13,5.21750020980835,5.237500190734863,5.190000057220459,5.235000133514403,17680.0,-0.004768644606364392,3.2222269317170347,-0.2692293584711744,61.21672838351175,58.246016972829715,-0.038147141306897225,-0.08655340757480978,-0.1778471301431246,-0.5367636912933751,30.28956029878612,0.05249977111816406,0.06647563118690769,0.07387518882751465,-0.0588936381412104,0.2066440157962397,0.007490775343152123,0.14025960231187717,-0.19170269249847394,84.93167507119902,19.04347781857416,0.0663844134843624,12,-0.05000019073486328,-0.13000035285949707,-0.21812522411346436,-0.5000002384185791,0.7874999046325684,3,0.12841390944216147,2.07142321918788,5.242499828338623,1.0,5.150000095367432,-2.0666683620919852,5.0974998474121085,0.12841390944216147
3093,2012-12-14,5.179999828338623,5.25,5.147500038146973,5.244999885559082,22820.0,-0.007187423088020117,1.733321889285192,3.714305177111905,47.767852201153445,56.29429697261858,-0.006416507043488728,-0.04298733959408807,-0.1340525920079676,-0.4913985400012493,29.751313070845526,0.10249996185302734,0.06290343917110341,0.031124806404113414,-0.09848462587660212,0.16073423868482895,-0.033679909736244795,0.09592952254447162,-0.14896826328229373,62.66657511393229,-0.5535174811243522,0.0648047161403578,12,-0.023749828338623047,-0.09249997138977051,-0.1712498664855957,-0.46249985694885254,0.9100003242492685,4,0.12741319423189057,3.2222269317170347,5.21750020980835,2.07142321918788,5.242499828338623,1.0,5.150000095367432,0.12741319423189057
3094,2012-12-17,5.179999828338623,5.25,5.150000095367432,5.212500095367432,47340.0,0.0,-1.162166341900962,0.500003667974911,48.1982024553213,55.59439130882753,-0.013302296039901407,-0.03534864244324254,-0.12964353353562785,-0.4837333493667151,29.61461843163508,0.09999990463256836,0.05609719500837773,0.025124812126160023,-0.09811508973307248,0.14836471398539253,-0.03649513880345623,0.08674476305577627,-0.1438388964907693,59.99994550438418,-0.45736057471712144,0.061619950929616286,12,-0.023749828338623047,-0.07999992370605469,-0.18249988555908203,-0.46249985694885254,0.8949999809265146,0,0.12837837526846263,1.733321889285192,5.179999828338623,3.2222269317170347,5.21750020980835,2.07142321918788,5.242499828338623,0.12837837526846263
3095,2012-12-18,5.132500171661377,5.172500133514403,5.125,5.150000095367432,18180.0,-0.009169818195241208,-1.9230611226854701,0.5384547668652249,47.34515888367887,55.27230808641997,0.02726679143667976,0.016543349937449214,-0.07593920330121051,-0.4287668917120371,29.149698507126846,0.05499982833862305,0.04092289068989796,-0.024624848365784047,-0.1442764056963899,0.0950267089648218,-0.08445062703108697,0.03520093029951887,-0.09131246035782858,6.0001373291015625,-50.95884886489568,0.05982577866530294,12,0.023749828338623047,-0.032500267028808594,-0.13500022888183594,-0.41375017166137695,0.8849997520446777,1,0.14417920046140553,-1.162166341900962,5.179999828338623,1.733321889285192,5.179999828338623,3.2222269317170347,5.21750020980835,0.14417920046140553
3096,2012-12-19,5.25,5.262499809265137,5.102499961853027,5.167500019073486,147064.0,0.022893292627127027,1.9767524385321344,-4.714305177111717,56.249999999999964,54.75227995427973,-0.07850033054448602,-0.08794147471354563,-0.18614405612083917,-0.537202587211965,29.306350597521757,0.15999984741210938,0.03026316521479533,0.08174998760223406,-0.02813147829977236,0.1916314535042405,0.02680925465123085,0.13669072055323728,-0.20388604482987116,92.18761175881554,35.560758362592836,0.05494073295100318,12,-0.08750009536743164,-0.11875009536743164,-0.252500057220459,-0.53125,0.7600002288818359,2,0.1428571428571428,-1.9230611226854701,5.132500171661377,-1.162166341900962,5.179999828338623,1.733321889285192,5.179999828338623,0.1428571428571428
3097,2012-12-20,5.175000190734863,5.25,5.139999866485597,5.25,50116.0,-0.014285677955264142,1.9333443535978807,-0.9090888073288443,47.34982998985669,53.819518286975715,-0.006977721043562646,-0.003056636238100374,-0.10311966017170882,-0.45444077248310233,29.581370285057666,0.11000013351440341,0.026909181188005782,0.000375175476074574,-0.09366111878742167,0.09441146973957082,-0.04664297165567355,0.0473933226078227,-0.12405851657548528,45.31268626469256,-7.4657969804866156,0.047018147131748296,12,-0.012500286102294922,-0.05125021934509277,-0.10000026226043701,-0.3762502670288086,0.9099998474121094,3,0.16908211937200845,1.9767524385321344,5.25,-1.9230611226854701,5.132500171661377,-1.162166341900962,5.179999828338623,0.16908211937200845
3098,2012-12-21,5.230000019073486,5.230000019073486,5.1875,5.212500095367432,4720.0,0.010627985760675474,3.85716621253406,-0.23333290947700366,50.986833643382106,53.835006946252335,-0.05130406562251366,-0.0479115261986367,-0.15066046168335134,-0.5012001350559077,29.674068938583808,0.05499982833862305,0.03299268921354148,0.04737501144409162,-0.03577792644172728,0.13052794932991052,0.005798542501182169,0.08895148038700107,-0.1743271803046449,79.68761175881554,27.99342226141252,0.04157646894290946,12,-0.06125020980834961,-0.10625004768371582,-0.15500009059906006,-0.43125009536743164,0.8600001335144052,4,0.148183574099628,1.9333443535978807,5.175000190734863,1.9767524385321344,5.25,-1.9230611226854701,5.132500171661377,0.148183574099628
3099,2012-12-27,5.247499942779541,5.25,5.210000038146973,5.210000038146973,71956.0,0.0033460657059720678,-1.1333367241839707,2.142861035422343,53.465332823028184,53.05171062918307,-0.05061116654984055,-0.06541822830648947,-0.15961886449059648,-0.5106334344128642,28.62343295391877,0.039999961853027344,0.027410926537742242,0.06274993419647235,-0.02486316310090686,0.15036303149385155,0.018943385547783187,0.1065564828451615,-0.18719056269342538,90.62507450587702,38.422035035098524,0.04380654864868941,12,-0.06500005722045898,-0.12374997138977051,-0.17250001430511475,-0.4387500286102295,0.877500057220459,3,0.16055268584949944,3.85716621253406,5.230000019073486,1.9333443535978807,5.175000190734863,1.9767524385321344,5.25,0.16055268584949944
3100,2012-12-28,5.237500190734863,5.25,5.137499809265137,5.25,16704.0,-0.0019056221350582936,17.000305180437934,-0.33332909477003675,58.27340844270296,52.31703853584837,-0.030054837763951348,-0.0553002666955571,-0.14335493854019976,-0.4925433121257967,27.128319977119236,0.11250019073486328,0.029766548606614762,0.05087516307830775,-0.03966819292355073,0.14141851908016623,0.005603485077378956,0.09614684107923654,-0.1726470001578182,84.37522351763107,27.42920399301059,0.04527167800092906,12,-0.05500030517578125,-0.11375021934509277,-0.15312528610229492,-0.4025001525878906,0.9449996948242188,4,0.15990445594862424,-1.1333367241839707,5.247499942779541,3.85716621253406,5.230000019073486,1.9333443535978807,5.175000190734863,0.15990445594862424
3101,2013-01-02,5.262499809265137,5.300000190734863,5.15749979019165,5.25,17580.0,0.004773196681595815,2.2571307124717985,-1.0,55.38460296989463,51.669024601002015,-0.05802059649312419,-0.07633790213822511,-0.16167073171719437,-0.5086262872605651,25.91169677273706,0.1425004005432129,0.039439791447076544,0.07087478637695277,-0.024949541517793605,0.16669911427169914,0.022962622429579582,0.11878695032432596,-0.19319368440698081,76.92289634611548,18.748709385549205,0.047912163947372986,1,-0.061249732971191406,-0.1249997615814209,-0.17499995231628418,-0.4087498188018799,1.070000171661377,2,0.1434679604380542,17.000305180437934,5.237500190734863,-1.1333367241839707,5.247499942779541,3.85716621253406,5.230000019073486,0.1434679604380542
3102,2013-01-03,5.230000019073486,5.262499809265137,5.224999904632568,5.224999904632568,5244.0,-0.006175732326760608,-13.999618539004388,0.4000152590218967,58.299613587152905,52.839220310557515,-0.026330138871276887,-0.040811200460519004,-0.12409705746331756,-0.46658979193234806,25.710813023057472,0.03749990463256836,0.038248640948190804,0.03512499332427943,-0.061304342366564235,0.1315543290151231,-0.013089674521142847,0.0833396611697017,-0.15146613158026234,56.923072408652885,-6.033683183647497,0.04821466784542197,1,-0.028749942779541016,-0.09249997138977051,-0.1425001621246338,-0.3762500286102295,1.1449999809265137,3,0.14913961892232064,2.2571307124717985,5.262499809265137,17.000305180437934,5.237500190734863,-1.1333367241839707,5.247499942779541,0.14913961892232064
3103,2013-01-04,5.262499809265137,5.304999828338623,5.25,5.304999828338623,41156.0,0.006214109000597601,1.5882260543706312,-8.499809269502194,63.30649192835119,54.51791914089416,-0.0512903481294682,-0.07312208314236468,-0.15466747296581485,-0.4889477311089365,25.427434020831917,0.07499980926513672,0.02633677885388508,0.06512479782104474,-0.035719949358891334,0.16596954500098082,0.014702424231076705,0.11554717141101278,-0.17510726964224688,74.62685717376513,5.817042771860059,0.05042237358996825,1,-0.05874991416931152,-0.12249994277954102,-0.16874992847442627,-0.3399999141693115,1.2150001525878906,4,0.1562945859748528,-13.999618539004388,5.230000019073486,2.2571307124717985,5.262499809265137,17.000305180437934,5.237500190734863,0.1562945859748528
3104,2013-01-07,5.5,5.5,5.224999904632568,5.224999904632568,263100.0,0.0451306792100441,1.0,-6.470587575312188,71.73918065540695,57.2283660044195,-0.2666679187575518,-0.3037494349423042,-0.3840537541881641,-0.7139039475070259,25.180292598468192,0.27500009536743164,0.0249682732255474,0.2883749961853024,0.11946773925518883,0.4572822531154159,0.2039213677202456,0.37282862465035915,-0.39955102305416634,100.0,28.294450485477782,0.08445362846505657,1,-0.19875001907348633,-0.21875,-0.40625011920928955,-0.5775001049041748,1.0,0,0.10727275501598021,1.5882260543706312,5.262499809265137,-13.999618539004388,5.230000019073486,2.2571307124717985,5.262499809265137,0.10727275501598021
3105,2013-01-08,5.625,5.710000038146973,5.449999809265137,5.5,79728.0,0.022727272727272707,-1.3111092273131861,0.4545452969133908,72.83588055075238,59.07124162116977,-0.3514150378310381,-0.41622316611450216,-0.500367783561452,-0.8263839458020747,25.467043865626593,0.26000022888183594,0.041366294642319446,0.3918750047683712,0.1418756777520649,0.6418743317846776,0.26687534126021806,0.5168746682765244,-0.49258694120983293,84.61538461538461,15.641629232679037,0.12499966350815325,1,-0.2012500762939453,-0.23874998092651367,-0.5156251192092896,-0.7025001049041748,0.8375000953674325,1,0.0888888888888888,1.0,5.5,1.5882260543706312,5.262499809265137,-13.999618539004388,5.230000019073486,0.0888888888888888
3106,2013-01-09,5.667500019073486,5.7150001525878915,5.602499961853027,5.672500133514403,32444.0,0.007555558946397589,1.4999999999999705,-0.040000915527336645,76.31582176187996,62.28968515139458,-0.3670655175568607,-0.43826999341516704,-0.533750666745247,-0.8553909555485886,26.43060138412283,0.11250019073486417,0.060599676044238215,0.407125020027161,0.09644972613523883,0.7178003139190832,0.2517873730811999,0.5624626669731221,-0.4773282623476387,90.30610010655829,22.386312060723867,0.1553376469459613,1,-0.24125003814697266,-0.278749942779541,-0.570000171661377,-0.7450001239776611,0.7449998855590811,2,0.09086896599072047,-1.3111092273131861,5.625,1.0,5.5,1.5882260543706312,5.262499809265137,0.09086896599072047
3107,2013-01-10,5.6525001525878915,5.699999809265138,5.612500190734863,5.644999980926514,21988.0,-0.002646646040602385,-1.4137908354873538,-1.500000000000444,78.3784635211571,65.33319958225846,-0.30978658381801605,-0.40795728309635226,-0.5097811818320164,-0.8276865987993007,27.547555389857504,0.08749961853027433,0.08629760271792275,0.36912515163421755,0.014593276164161395,0.7236570271042737,0.19185921389918992,0.5463910893692452,-0.39934898835859833,87.24490441366092,17.889769287709754,0.17726593773502805,1,-0.22625017166137784,-0.2637500762939462,-0.5550003051757821,-0.7300002574920663,0.572499752044676,3,0.12030071826310285,1.4999999999999705,5.667500019073486,-1.3111092273131861,5.625,1.0,5.5,0.12030071826310285
3108,2013-01-11,5.6875,5.7249999046325675,5.65500020980835,5.697500228881836,14276.0,0.00619192330248497,1.153850668309963,-1.3333333333331754,79.25080045622576,68.19825154150264,-0.30515572507486244,-0.4204067081463645,-0.536428694397058,-0.8497692037907054,28.830277911696456,0.07249975204467596,0.09937997882043437,0.376125001907349,-0.013309422250289416,0.7655594260649874,0.1814077898285298,0.5708422139861682,-0.37892695716767477,92.5000190734865,21.054307831316294,0.19471721207881937,1,-0.25625014305114746,-0.2937500476837158,-0.5900001525878906,-0.7650001049041748,0.5250000953674325,4,0.1208791208791209,-1.4137908354873538,5.6525001525878915,1.4999999999999705,5.667500019073486,-1.3111092273131861,5.625,0.1208791208791209
3109,2013-01-14,5.6875,5.7249999046325675,5.625,5.639999866485597,36472.0,0.0,-1.5806471460477594,-4.749904634751008,83.84152457955383,71.03915333448607,-0.26393347700200653,-0.39414716654698445,-0.5273399913391819,-0.8370401656436073,30.48278023022421,0.09999990463256747,0.12823252988182965,0.34662499427795446,-0.06343366362965686,0.7566836521855658,0.14159566532414836,0.5516543232317606,-0.3206271965156411,86.36367577165258,6.365267046039477,0.20502932895380574,1,-0.24625015258789062,-0.2937500476837158,-0.5900001525878906,-0.7650001049041748,0.4875001907348624,0,0.13890109219393887,1.153850668309963,5.6875,-1.4137908354873538,5.6525001525878915,1.4999999999999705,5.667500019073486,0.13890109219393887
3110,2013-01-15,5.772500038146973,5.9749999046325675,5.6875,5.6875,130812.0,0.014945061652214875,-5.7647006024974825,1.789469457411066,83.17466987667007,74.12693854635002,-0.29621292396583865,-0.4533641035465159,-0.6012702780882382,-0.9095658649114906,32.25749119586813,0.28749990463256747,0.15494981723920986,0.40050003528594935,-0.04178949055326786,0.8427895611251666,0.1793552723663403,0.6216447982055584,-0.3554894405018647,45.637611384697024,-31.463228364421838,0.22114476291960863,1,-0.1725001335144043,-0.2537500858306885,-0.6668751239776611,-0.8500001430511475,0.5124998092651358,1,0.12602857636126785,-1.5806471460477594,5.6875,1.153850668309963,5.6875,-1.4137908354873538,5.6525001525878915,0.12602857636126785
3111,2013-01-16,5.789999961853027,5.835000038146973,5.7249999046325675,5.7249999046325675,51212.0,0.0030316021811014338,-2.3846165132229844,0.7647062123439164,92.12335343891715,77.8851318632127,-0.25816703232360005,-0.45085939950632437,-0.6064629143582829,-0.9138840287720473,33.32255401891436,0.11000013351440519,0.18165996545442376,0.39062495231628436,-0.08447303599764044,0.8657229406302092,0.15307595815932196,0.6281739464732468,-0.28371107508992566,48.965492747465646,-30.827989615792802,0.23754899415696243,1,-0.19000005722045898,-0.27125000953674316,-0.6843750476837158,-0.8675000667572021,0.5599999427795401,2,0.1161485557763593,-5.7647006024974825,5.772500038146973,-1.5806471460477594,5.6875,1.153850668309963,5.6875,0.1161485557763593
3112,2013-01-17,5.887499809265138,5.932499885559082,5.747499942779541,5.7849998474121085,78216.0,0.0168393519955925,-1.0845090854385833,1.5769211018596692,92.55669742914877,81.13515469663464,-0.28227675140744424,-0.5223732681595434,-0.6928478145835575,-0.9968626503131715,34.54229887544788,0.18499994277954102,0.21117681497916685,0.4546248197555549,-0.059369522225334315,0.9686191617364441,0.19762764876511074,0.7116219907459991,-0.3062171596429213,74.99996594019414,-4.608339917304221,0.25699717099044456,1,-0.28749990463256925,-0.3687498569488534,-0.7818748950958261,-0.9649999141693124,0.5500001907348624,3,0.08917199360945016,-2.3846165132229844,5.789999961853027,-5.7647006024974825,5.772500038146973,-1.5806471460477594,5.6875,0.08917199360945016
3113,2013-01-18,5.8400001525878915,5.887499809265138,5.817500114440918,5.887499809265138,21252.0,-0.008067882499545265,1.9473768747365203,-0.46341145712184834,86.91597725675175,82.82146543011743,-0.16119526084985214,-0.445746467161376,-0.6349589626118979,-0.9346512109283109,36.442769864344186,0.06999969482421964,0.24440481416583992,0.37412514686584597,-0.15600460923038728,0.9042549029620792,0.10906026881772934,0.6391900249139626,-0.19572274216401908,61.42863176308585,-16.092709363407714,0.2650648780481165,1,-0.12750029563903897,-0.32125020027160733,-0.7125002145767221,-0.8962502479553232,0.5324997901916495,4,0.06592461335366062,-1.0845090854385833,5.887499809265138,-2.3846165132229844,5.789999961853027,-5.7647006024974825,5.772500038146973,0.06592461335366062
3114,2013-01-21,5.84499979019165,5.84499979019165,5.5625,5.664999961853027,18536.0,0.0008561023070423612,2.138889551163351,-3.789497460196358,88.08783389886256,84.51612691324077,-0.12528525521337475,-0.41990003525578334,-0.6287329448346313,-0.9242017884830789,37.45217232263998,0.2824997901916504,0.28252684993111377,0.3458747863769531,-0.1921191755556082,0.8838687483095145,0.0768778054106729,0.6148717673432333,0.13000011444091708,68.48481345548089,-7.8320816444497865,0.26899698096628055,1,-0.07624983787536621,-0.3262498378753662,-0.7143748998641968,-0.901249885559082,0.5300002098083496,0,0.06287430596532695,1.9473768747365203,5.8400001525878915,-1.0845090854385833,5.887499809265138,-2.3846165132229844,5.789999961853027,0.06287430596532695
3115,2013-01-22,5.872499942779541,5.872499942779541,5.672500133514403,5.672500133514403,51204.0,0.004704902236957853,1.0000000000000089,1.111111111111116,88.12506742785898,85.82826532057177,-0.12738094841016778,-0.4101471942235424,-0.6441340525799397,-0.936694561149773,38.92581804673395,0.1999998092651376,0.3197559551487723,0.3363749504089357,-0.1972212371501012,0.8699711379679727,0.0695768566294177,0.6031730441884537,0.09424996376037509,83.78379423310385,7.231937771921977,0.26679809377951835,1,-0.10374999046325684,-0.3475000858306885,-0.7450000047683716,-0.9287500381469727,0.4900002479553214,1,0.05151132412138315,2.138889551163351,5.84499979019165,1.9473768747365203,5.8400001525878915,-1.0845090854385833,5.887499809265138,0.05151132412138315
3116,2013-01-23,6.0,6.0,5.699999809265138,5.75,96912.0,0.02171137649430288,1.4000015258788991,1.2500011920940268,93.01680546461313,87.45474775873355,-0.22658351993646164,-0.5044411526222632,-0.757562272488479,-1.047455202297928,39.86300486369433,0.3000001907348624,0.334609415866824,0.4263750076293942,-0.12758314117692926,0.9803331564357176,0.14939593322623246,0.7033540820325559,-0.4375,100.0,20.09918216196094,0.2769790744031615,1,-0.21875,-0.44875001907348633,-0.8725000619888306,-1.0562500953674316,0.4375,2,0.04749997456868482,1.0000000000000089,5.872499942779541,2.138889551163351,5.84499979019165,1.9473768747365203,5.8400001525878915,0.04749997456868482
3117,2013-01-24,6.050000190734862,6.0999999046325675,5.90500020980835,6.0349998474121085,99704.0,0.008333365122477066,2.391305790058532,0.060001373291015625,93.1507328926398,88.99918469611289,-0.23944930901499273,-0.5117659474029326,-0.7918135374227129,-1.0806943778449982,40.98409194969395,0.19499969482421786,0.3416392052519326,0.4326251983642573,-0.12695755834402078,0.9922079550725353,0.1528338200101187,0.7124165767183959,-0.47875019073486236,90.69772599645674,9.711336527058762,0.279791378354139,1,-0.2187502384185782,-0.44875025749206454,-0.922500252723693,-1.0787501335144034,0.5124998092651376,3,0.049586728006576486,1.4000015258788991,6.0,1.0000000000000089,5.872499942779541,2.138889551163351,5.84499979019165,0.049586728006576486
3118,2013-01-25,6.005000114440918,6.057499885559082,5.987500190734862,6.0,20368.0,-0.007438028905000449,-3.666687859617674,0.3333333333333333,85.06948583659852,89.13562483578451,-0.16167769664395326,-0.42765387235487307,-0.7298120225036975,-1.0186256258479487,42.16576397487461,0.06999969482421964,0.3418596251372241,0.3488751173019411,-0.20506649097497576,0.902816725578858,0.07190431316348267,0.6258459214403995,-0.4126001182556154,82.32561729353405,3.5896476157800095,0.2769708041384586,1,-0.1737501621246338,-0.4037501811981201,-0.8775001764297485,-0.9887502193450928,0.5225000381469735,4,0.07202329347488257,2.391305790058532,6.050000190734862,1.4000015258788991,6.0,1.0000000000000089,5.872499942779541,0.07202329347488257
3119,2013-01-28,6.0900001525878915,6.09250020980835,5.980000019073486,6.0374999046325675,81276.0,0.014154877023659695,2.913025450504615,10.49980926950255,84.19122029757492,89.24857488255174,-0.20515283775624749,-0.4704182387233873,-0.7963917846737942,-1.0878454074545791,43.27821322453951,0.11250019073486328,0.3455178580864873,0.3917501449584968,-0.15948322540218918,0.9429835153191828,0.11613345977815381,0.6673668301388398,-0.4772961600646983,97.66087546233751,18.856122150035162,0.2756166851803429,1,-0.25875020027160733,-0.48875021934509366,-0.9681252241134652,-1.0562500953674325,0.6424999237060538,0,0.0463874849119017,-3.666687859617674,6.005000114440918,2.391305790058532,6.050000190734862,1.4000015258788991,6.0,0.0463874849119017
3120,2013-01-29,6.074999809265138,6.0999999046325675,6.007500171661378,6.0999999046325675,67584.0,-0.002463110500314114,6.399950409125105,-0.47619004368711004,81.22605307985822,88.03776373154518,-0.15950392850341455,-0.41050424215913583,-0.7642163933958068,-1.0565926493342186,45.57169358697756,0.09249973297118963,0.3458504182488813,0.3348748207092296,-0.19584590564385085,0.86559554706231,0.06951445753268892,0.6002351838857702,-0.44280398025756984,93.74997764826395,15.722597488892461,0.26536036317654027,1,-0.24374985694885343,-0.47374987602233976,-0.9468748569488534,-1.0124998092651376,0.625,1,0.049382748996522396,2.913025450504615,6.0900001525878915,-3.666687859617674,6.005000114440918,2.391305790058532,6.050000190734862,0.049382748996522396
3121,2013-01-30,6.017499923706055,6.072500228881836,5.9749999046325675,6.050000190734862,111504.0,-0.009465002035290326,1.5161262536147402,1.3000057220241275,76.25898786980622,86.22690711384045,-0.07413561308069294,-0.30940484197578577,-0.69340167691748,-0.9831294666383492,47.387738479894224,0.09999990463257014,0.3435130249502949,0.23962492942810076,-0.2541715572416816,0.7334214160978831,-0.00727331390678998,0.4865231727629915,-0.36659193167348736,57.69225126178672,-18.37731526349755,0.2468982433348911,1,-0.1862499713897705,-0.41624999046325684,-0.8893749713897705,-0.9549999237060547,0.8274998664855957,2,0.05733282449571342,6.399950409125105,6.074999809265138,2.913025450504615,6.0900001525878915,-3.666687859617674,6.005000114440918,0.05733282449571342
3122,2013-01-31,6.010000228881836,6.050000190734862,5.987500190734862,6.0,48952.0,-0.0012463140705117892,-2.571444141689192,-0.3076968220898585,74.1573370823118,84.80928042779156,-0.05300598989649874,-0.2534687856907931,-0.6713520342689083,-0.960306456573921,49.30192469542662,0.0625,0.33794273439608613,0.193125224113464,-0.23766626981487882,0.6239167180418068,-0.022270522850707408,0.4085209710776354,-0.3411285603452683,28.000259399414773,-44.09112604071075,0.21539574696417135,1,-0.17875027656555176,-0.3912503719329834,-0.8631253242492676,-0.9475002288818359,0.8125,3,0.07113140679492136,1.5161262536147402,6.017499923706055,6.399950409125105,6.074999809265138,2.913025450504615,6.0900001525878915,0.07113140679492136
3123,2013-02-01,6.085000038146973,6.112500190734862,6.047500133514403,6.047500133514403,16052.0,0.01247916911961422,-2.4666785346437328,3.7499046347511853,76.76770271537325,83.55148807407052,-0.10012724971095288,-0.27793961759124386,-0.7291796940593267,-1.0201097879547039,51.02115224112973,0.10249996185302646,0.32815242259447963,0.22700002193450963,-0.13201766512555846,0.5860177089945777,0.04749117840447514,0.4065088654645441,-0.3988832401665654,79.99993064201286,9.312623003310833,0.17950884353003413,2,-0.19249987602233976,-0.46000003814697266,-0.9418751001358032,-1.0225000381469727,0.6300001144409189,4,0.07847164484134295,-2.571444141689192,6.010000228881836,1.5161262536147402,6.017499923706055,6.399950409125105,6.074999809265138,0.07847164484134295
3124,2013-02-04,6.0900001525878915,6.1525001525878915,5.8499999046325675,5.8499999046325675,157100.0,0.0008217114888369181,-1.5208327952363978,6.400022888241697,73.96229348434753,81.97784652479149,-0.07456007878719362,-0.24925130422823383,-0.7161119402239544,-1.0110872796953378,50.77528196348962,0.30250024795532404,0.3090877977729116,0.20250012874603396,-0.1285270178182154,0.5335272753102833,0.036986555463909276,0.36801370202815864,-0.37830035104221693,79.33885991087499,5.256439810666052,0.16551357328212468,2,-0.16375017166137695,-0.44500017166137784,-0.9437502622604379,-1.0275001525878915,0.7300000190734863,0,0.07183907865980732,-2.4666785346437328,6.085000038146973,-2.571444141689192,6.010000228881836,1.5161262536147402,6.017499923706055,0.07183907865980732
3125,2013-02-05,6.125,6.192500114440918,6.0999999046325675,6.0999999046325675,74768.0,0.005747101237302266,-6.399988555951404,0.10416695641117124,74.63237923736835,79.93513249954206,-0.07819967552135587,-0.2581049541725786,-0.7331512455203013,-1.0327564871472887,49.63278453097079,0.10249996185302646,0.2989538153302398,0.2124999761581421,-0.11047960345703256,0.5354795557733167,0.05101018635055521,0.37398976596572897,-0.3780361703709483,80.29194946225337,2.9071413692318657,0.16148978980758727,2,-0.10374999046325684,-0.46000003814697266,-0.9718750715255737,-1.0625,0.6525001525878915,1,0.09918368592554216,-1.5208327952363978,6.0900001525878915,-2.4666785346437328,6.085000038146973,-2.571444141689192,6.010000228881836,0.09918368592554216
3126,2013-02-06,6.182499885559082,6.199999809265138,6.137499809265138,6.147500038146973,69064.0,0.009387736417809212,-1.2727146622278442,1.399988555951809,73.04690293970384,77.7013736158825,-0.11967458654176877,-0.28990782112456337,-0.7697178543773937,-1.077174561337709,48.423723065777494,0.0749998092651376,0.28998327795678236,0.24424986839294416,-0.07860378002076018,0.5671035168066485,0.08282304418609154,0.4056766925997968,-0.3909824274488436,95.00002043588354,16.598341129795486,0.1614268242068524,2,-0.1575000286102295,-0.5037500858306885,-1.0293749570846558,-1.1012499332427979,0.7674999237060556,2,0.08370399244403037,-6.399988555951404,6.125,-1.5208327952363978,6.0900001525878915,-2.4666785346437328,6.085000038146973,0.08370399244403037
3127,2013-02-07,6.332499980926514,6.34499979019165,6.195000171661378,6.199999809265138,94920.0,0.024262045797655007,-1.1052659757799383,3.785735694822863,83.16497927283118,77.48976177546392,-0.25187529763047056,-0.4072309244172958,-0.8972548178179158,-1.212968036610424,47.40196564097574,0.16249990463256836,0.28384600631709045,0.36024997234344447,0.021281309799253023,0.6992186348876359,0.19076564107134875,0.5297343036155402,-0.4919646406776872,97.4747854232292,16.226928793034745,0.16948433127209578,2,-0.2350001335144043,-0.5475001335144043,-1.163124918937683,-1.2387499809265137,0.6950001716613778,3,0.08093167166344828,-1.2727146622278442,6.182499885559082,-6.399988555951404,6.125,-1.5208327952363978,6.0900001525878915,0.08093167166344828
3128,2013-02-08,6.375,6.380000114440918,6.182499885559082,6.2750000953674325,42604.0,0.006711412428187291,2.590908893869182,0.75471528360078,83.97436328501588,77.46566655184624,-0.26414953566948984,-0.41696217350698817,-0.917060064365053,-1.240510810183154,46.2783955624553,0.19750022888183594,0.260259777809118,0.368374991416931,0.011999669426926651,0.7247503134069353,0.1901873304219288,0.5465626524119331,-0.46383963675917794,99.05658255442464,15.52531751627862,0.17818766099500233,2,-0.25999999046325684,-0.5724999904632568,-1.2056249380111694,-1.28125,0.9000000953674325,4,0.07019611433440565,-1.1052659757799383,6.332499980926514,-1.2727146622278442,6.182499885559082,-6.399988555951404,6.125,0.07019611433440565
3129,2013-02-11,6.477499961853027,6.492499828338622,6.360000133514403,6.434999942779541,29400.0,0.01607842538871007,2.655176496122897,0.42500059604701995,85.38011728520718,77.92722924132947,-0.3418514891485742,-0.4819526948023478,-0.9995583894879863,-1.3280640870433027,45.698664072698804,0.13249969482421875,0.23458230578360162,0.43137495517730695,0.04970453752850901,0.8130453728261049,0.24053974635290754,0.6222101640017064,-0.49132523842019005,96.17837722260852,12.155296728199161,0.19083520882439908,2,-0.30625009536743253,-0.6187500953674316,-1.305625081062317,-1.3812501430511475,0.8274998664855948,0,0.03666540982378064,2.590908893869182,6.375,-1.1052659757799383,6.332499980926514,-1.2727146622278442,6.182499885559082,0.03666540982378064
3130,2013-02-12,6.5,6.5,6.380000114440918,6.494999885559082,32160.0,0.0034735682407531776,46.99885561701316,0.11764969875124819,83.33333333333333,78.7132676261658,-0.3327137500649151,-0.4713206009986388,-1.0012217547805289,-1.3346163389643966,44.181081999167525,0.11999988555908203,0.2312222403648576,0.41749999523162806,0.007978441772255707,0.8270215486910004,0.21273921850194188,0.6222607719613142,-0.42268675768412134,100.0,17.254418003202346,0.20476077672968632,2,-0.3250000476837158,-0.5250000953674316,-1.2087500095367432,-1.3062500953674316,0.8499999046325675,1,0.049230795640212044,2.655176496122897,6.477499961853027,2.590908893869182,6.375,-1.1052659757799383,6.332499980926514,0.049230795640212044
3131,2013-02-13,6.4625000953674325,6.494999885559082,6.420000076293945,6.485000133514403,34332.0,-0.005769216097318064,2.5294408042366037,-4.499904634750742,77.96610607836696,79.13646418128305,-0.2519472639792921,-0.40143733026133877,-0.9416824034385316,-1.2807457929484487,42.581487904647574,0.07999992370605469,0.22434676485662486,0.3463750839233404,-0.07235570770471433,0.7651058755513951,0.13700968810931347,0.5557404797373673,-0.30064950151472924,88.18901067213768,6.182906595115654,0.20936539581402733,2,-0.28750014305114835,-0.43125009536743253,-1.057500123977662,-1.1637501716613778,0.9874997138977051,2,0.048742754750017436,46.99885561701316,6.5,2.655176496122897,6.477499961853027,2.590908893869182,6.375,0.048742754750017436
3132,2013-02-14,6.4124999046325675,6.452499866485597,6.364999771118164,6.452499866485597,7960.0,-0.007736973307080786,3.375008940705093,1.7777730682831845,77.44106965677334,79.21128273032751,-0.15516555405797572,-0.3268463742663812,-0.8698499635787131,-1.2156970446241644,40.41998794719553,0.09750032424926847,0.22203168853385336,0.27012488842010374,-0.15404758135759877,0.6942973581978062,0.058038653531252926,0.48221112330895455,-0.18301942955040484,72.44092477840194,-9.131304889995661,0.21208623488885112,2,-0.2374999523162833,-0.38124990463256747,-1.004999876022338,-1.1112499237060538,0.8450002670288104,3,0.08382064914250753,2.5294408042366037,6.4625000953674325,46.99885561701316,6.5,2.655176496122897,6.477499961853027,0.08382064914250753
3133,2013-02-15,6.2249999046325675,6.369999885559082,6.207499980926514,6.315000057220459,51760.0,-0.029239766516728438,-1.5999984741210938,2.250005960470084,57.98815299197039,77.4363782311745,0.06066101756162823,-0.11491608422527033,-0.6637776527094967,-1.0147246997986814,37.6472253462683,0.2049999237060538,0.22348254962433067,0.06337490081787056,-0.3373129086555755,0.4640627102913166,-0.13696900391885247,0.2637188055545936,0.27500009536743253,5.982879509370973,-70.5157946941882,0.20034390473672312,2,0.07500004768371671,-0.19374990463256747,-0.817499876022338,-0.9237499237060538,0.9375,4,0.12891570445778044,3.375008940705093,6.4124999046325675,2.5294408042366037,6.4625000953674325,46.99885561701316,6.5,0.12891570445778044
3134,2013-02-18,6.2125000953674325,6.2249999046325675,6.105000019073486,6.130000114440918,49784.0,-0.0020080015191378253,1.2325643288991213,-0.9166649006061128,58.160261573003694,75.60614293513397,0.10321945494468743,-0.07744295244718646,-0.632548457280838,-0.9884090336991571,37.29954821641231,0.11999988555908114,0.22945505923679654,0.03250007629394602,-0.3397476760831175,0.40474782867100956,-0.15362379989458574,0.2186239524824778,0.2816499042510978,27.215210502490038,-45.155584140044084,0.18612387618853177,2,0.08999991416931064,-0.18125009536743253,-0.8000001907348642,-0.90625023841858,0.7849998474121085,0,0.17102615431624546,-1.5999984741210938,6.2249999046325675,3.375008940705093,6.4124999046325675,2.5294408042366037,6.4625000953674325,0.17102615431624546
3135,2013-02-19,6.175000190734862,6.322500228881836,6.114999771118164,6.210000038146973,48420.0,-0.006036201860267654,-1.6774134006029655,-0.42424067277404315,59.57449275496745,74.10920847016327,0.16601613002463544,-0.01698957200653073,-0.5757240014760354,-0.9373307385690168,36.99845018065674,0.20750045776367188,0.22562453388174575,-0.02012484073638987,-0.36320476999131124,0.3229550885185315,-0.19166480536385055,0.1514151238910708,0.30358380966186616,17.948768109119715,-53.95394588241972,0.1715399646274608,2,0.12749981880188077,-0.1437501907348624,-0.7575002908706656,-0.8687503337860099,1.1475000381469735,1,0.18299588707693348,1.2325643288991213,6.2125000953674325,-1.5999984741210938,6.2249999046325675,3.375008940705093,6.4124999046325675,0.18299588707693348
3136,2013-02-20,6.2849998474121085,6.417500019073486,6.204999923706055,6.2150001525878915,112888.0,0.017813709033125624,-3.7222163353537066,-1.9999999999998985,64.86485650540445,72.07586149600473,0.08055650477534826,-0.11019263180568384,-0.6623852143185553,-1.0316173109724263,36.29660461026529,0.24249982833862394,0.23027395423557806,0.07562482357025058,-0.2568414592650159,0.40809110640551705,-0.09060831784738266,0.2418579649878838,0.17864079373169073,51.798534496953344,-24.59765803206256,0.16623314141763323,2,0.017500162124634677,-0.2537498474121085,-0.7256249189376822,-0.853749990463256,1.1649999618530291,2,0.169451087203921,-1.6774134006029655,6.175000190734862,1.2325643288991213,6.2125000953674325,-1.5999984741210938,6.2249999046325675,0.169451087203921
3137,2013-02-21,6.3499999046325675,6.449999809265138,6.2750000953674325,6.355000019073486,43784.0,0.01034209368314043,-1.258064714604804,-0.07143051771118616,64.48087517125754,69.90991837225381,0.02045044854782585,-0.1597558536385515,-0.7050669932168256,-1.0810054747620983,35.23131547600884,0.17499971389770508,0.23438522183347388,0.1256248950958243,-0.20362008394386244,0.45486987413551105,-0.03899759442401951,0.2902473846156681,-0.24499988555908114,71.0145027691121,-4.722359709419138,0.16462248951984357,2,-0.04749989509582431,-0.31874990463256747,-0.7906249761581412,-0.9187500476837149,1.175000190734865,3,0.17322833403982862,-3.7222163353537066,6.2849998474121085,-1.6774134006029655,6.175000190734862,1.2325643288991213,6.2125000953674325,0.17322833403982862
3138,2013-02-22,6.4375,6.480000019073486,6.4000000953674325,6.447500228881836,41856.0,0.013779542784496446,1.133336724183947,1.9999999999996447,67.41854804322172,67.91418845647765,-0.06397984769712206,-0.2247140045111573,-0.766676430241402,-1.151028832164819,34.160540525016216,0.13000011444091886,0.24038338214772992,0.19149999618530256,-0.13386775574108256,0.5168677481116877,0.028816120222109554,0.35418387214849556,-0.32559998512268074,88.66666158040366,12.832489347364515,0.16268387596319273,2,-0.13499999046325684,-0.40625,-0.8781250715255737,-1.0062501430511475,1.2274999618530273,4,0.1273786674425441,-1.258064714604804,6.3499999046325675,-3.7222163353537066,6.2849998474121085,-1.6774134006029655,6.175000190734862,0.1273786674425441
3139,2013-02-25,6.372499942779541,6.5,6.3400001525878915,6.5,46108.0,-0.010097096267255745,1.5098004016649884,12.74971390425329,62.043796636661085,65.54868437906961,-0.017254910521062428,-0.14489337703429506,-0.6750400673363597,-1.0695908611128928,32.72851762148605,0.1599998474121085,0.22192610027922033,0.11237494945526105,-0.20898099383640112,0.4337308927469232,-0.04830302219057003,0.27305292110109214,-0.2458759277343754,66.88312170858703,-8.040706274519493,0.16067797164583117,2,-0.06999993324279785,-0.341249942779541,-0.7568750381469727,-0.9412500858306885,1.0425000190734863,0,0.12397017951301015,1.133336724183947,6.4375,-1.258064714604804,6.3499999046325675,-3.7222163353537066,6.2849998474121085,0.12397017951301015
3140,2013-02-26,6.375,6.375,6.175000190734862,6.255000114440918,159404.0,0.0003923196928847794,2.333333333333348,-0.941175150624376,59.89717967325003,63.541025889612186,-0.0439753755059229,-0.1304542530115711,-0.652018083918386,-1.056828794093799,30.775984568199117,0.1999998092651376,0.19727981272234718,0.0998749971389774,-0.21299145445639311,0.4127414487343479,-0.056558228658707854,0.25630822293666267,-0.22597342585754454,61.53843896627522,-10.397853341808045,0.15643322579768534,2,-0.07249999046325684,-0.28874993324279785,-0.7312500476837158,-0.9437501430511475,1.1500000953674325,1,0.09764704984777106,1.5098004016649884,6.372499942779541,1.133336724183947,6.4375,-1.258064714604804,6.3499999046325675,0.09764704984777106
3141,2013-02-27,6.362500190734862,6.4000000953674325,6.302499771118164,6.4000000953674325,50764.0,-0.001960754394531361,4.200030517655536,-0.312499503294168,51.79642069280186,60.69162044917091,-0.052693586647962753,-0.09568866308004154,-0.6165972727934514,-1.0300623790228718,29.11840929626925,0.09750032424926847,0.15832790240665684,0.07012517452239919,-0.2201625997074661,0.3604129487522645,-0.07501871259253345,0.21526906163733184,-0.19241521104095405,57.69234155058716,-10.55854668116956,0.14514388711493262,2,-0.06000018119811923,-0.26250028610229403,-0.715625286102294,-0.9312503337860099,1.0749998092651376,2,0.1508840879164035,2.333333333333348,6.375,1.5098004016649884,6.372499942779541,1.133336724183947,6.4375,0.1508840879164035
3142,2013-02-28,6.4375,6.5,6.3125,6.3125,32756.0,0.011787788922089648,-2.0,-3.3333418104597685,53.60230816840526,60.20430435766367,-0.13832002370733942,-0.14442381059889975,-0.6665260587275093,-1.0913323280017666,27.569052089490736,0.1875,0.12368984157775387,0.12374999523162877,-0.14080768887877237,0.3883076793420299,-0.008528846823571357,0.2560288372868289,-0.2624998092651376,80.7692194831376,15.736955850780134,0.13227884205520052,2,-0.13499999046325684,-0.2625000476837158,-0.7712500095367432,-0.9937500953674316,0.7674999237060547,3,0.15728152376934168,4.200030517655536,6.362500190734862,2.333333333333348,6.375,1.5098004016649884,6.372499942779541,0.15728152376934168
3143,2013-03-01,6.5625,6.5625,6.414999961853027,6.422500133514403,84080.0,0.01941747572815533,1.1071454116300694,1.1199989318847727,54.775286316800084,59.828195995863275,-0.23513831061557955,-0.2443441650946676,-0.7632766799458031,-1.2020555532300765,25.775524253611295,0.14750003814697266,0.09847910455123632,0.2248749971389774,-0.03894545666837068,0.4886954509463255,0.09296477023530336,0.35678522404265145,-0.36799982070922965,100.0,37.30028115154735,0.13191022690367385,3,-0.22375011444091797,-0.3562500476837158,-0.846250057220459,-1.0687501430511475,0.7150001525878915,4,0.14666668119884685,-2.0,6.4375,4.200030517655536,6.362500190734862,2.333333333333348,6.375,0.14666668119884685
3144,2013-03-04,6.5275001525878915,6.647500038146973,6.5250000953674325,6.625,22980.0,-0.005333310081845122,-1.3902436755087282,-0.696428145680692,51.52355551234817,58.93364741335002,-0.16847350666605987,-0.18433849719291828,-0.6998517140421283,-1.1538354596094527,25.97624735086843,0.12249994277954013,0.07527463951170787,0.1680001497268684,-0.08153417225997472,0.4175344717137115,0.04323298873344683,0.29276731072028994,-0.3035599876403827,74.60319062189701,15.935080930768706,0.12476716099342172,3,-0.11625003814697354,-0.278750181198121,-0.8112502098083505,-1.033750295639039,0.6599998474121085,0,0.17426270129065613,1.1071454116300694,6.5625,-2.0,6.4375,4.200030517655536,6.362500190734862,0.17426270129065613
3145,2013-03-05,6.732500076293945,6.732500076293945,6.5625,6.622499942779541,54412.0,0.03140557930508514,2.090906726430185,-1.1282082632340962,62.61683075967338,58.68386677493545,-0.3196949524665804,-0.3599471548832138,-0.8719270476814796,-1.3431711548492817,26.110759407724004,0.2049999237060538,0.08852893988294497,0.3426250696182249,0.06677002336190796,0.6184801158745419,0.20469754649006688,0.48055259274638296,-0.46620392402649014,100.0,43.20445222768627,0.13792752312815829,3,-0.278749942779541,-0.4412500858306885,-1.0162501335144043,-1.2387502193450928,0.5850000381469727,1,0.1013739142703105,-1.3902436755087282,6.5275001525878915,1.1071454116300694,6.5625,-2.0,6.4375,0.1013739142703105
3146,2013-03-06,6.699999809265138,6.735000133514403,6.699999809265138,6.732500076293945,39352.0,-0.004827369723061081,-1.1538484110449334,-0.2954566143735804,63.65796187203004,58.59243196391017,-0.24824145389108399,-0.30218228607798725,-0.8099889629998769,-1.2952362144076135,26.21597497766196,0.0350003242492658,0.10418977052372647,0.284249806404115,-0.006389660927131224,0.5748892737353613,0.1389300727384919,0.42956954006973813,-0.37775918611450354,91.71590220383383,35.37511368771116,0.1453197336656231,3,-0.2449996471405047,-0.40749979019165217,-0.9837498664855966,-1.1937499046325692,0.8450002670288077,2,0.12313437456541987,2.090906726430185,6.732500076293945,-1.3902436755087282,6.5275001525878915,1.1071454116300694,6.5625,0.12313437456541987
3147,2013-03-07,6.84499979019165,6.862500190734862,6.6624999046325675,6.695000171661378,74292.0,0.021641788814082963,1.1621603509513732,-4.615334957011748,80.6930856673979,60.06738058881864,-0.35273548556157586,-0.4288033982289665,-0.9208414318634341,-1.423083135342237,25.79607876928785,0.20000028610229492,0.12802936448267577,0.40362479686737096,0.058605900083056106,0.7486436936516858,0.23111534847521398,0.5761342452595279,-0.4649728355900882,96.08929796819542,31.999738234763925,0.1725094483921574,3,-0.326249599456788,-0.48874974250793546,-1.1287498474121094,-1.338749885559082,0.6550002098083496,3,0.0865595658099736,-1.1538484110449334,6.699999809265138,2.090906726430185,6.732500076293945,-1.3902436755087282,6.5275001525878915,0.0865595658099736
3148,2013-03-08,6.822500228881836,6.869999885559082,6.625,6.869999885559082,31460.0,-0.003287006866246278,9.315859216575983,-0.31666518316951475,79.90199584590285,62.05162494540105,-0.3015965295916301,-0.39111178493051213,-0.8655248377592901,-1.3840658107643007,25.088187413043585,0.24499988555908203,0.1389400951334263,0.35875022411346436,-0.024111209829556834,0.7416116580564855,0.16731950714195332,0.5501809410849754,-0.36527755649894544,86.2319751989241,16.75605772386821,0.19143071697151062,3,-0.3000001907348633,-0.46250033378601074,-1.0975003242492676,-1.2850003242492676,0.5874996185302725,4,0.056064445876450764,1.1621603509513732,6.84499979019165,-1.1538484110449334,6.699999809265138,2.090906726430185,6.732500076293945,0.056064445876450764
3149,2013-03-11,6.7150001525878915,6.78000020980835,6.677499771118164,6.707499980926514,55564.0,-0.015756698085382603,-2.0370234319259106,-0.1578994920392903,74.77065865696322,63.70423372136919,-0.15690367773333058,-0.27922236756850705,-0.726344433983753,-1.2601461258511693,23.8696813145823,0.14500045776367188,0.14521698862511911,0.23937513828277712,-0.15967265651559348,0.6384229330811477,0.03985124088359182,0.4388990356819624,-0.18347758183328633,49.593564014055744,-25.30962664423521,0.1995238973991855,3,-0.12875032424926847,-0.3550002574920663,-0.9562500715255746,-1.1712501049041757,0.3599996566772461,0,0.08376768238541565,9.315859216575983,6.822500228881836,1.1621603509513732,6.84499979019165,-1.1538484110449334,6.699999809265138,0.08376768238541565
3150,2013-03-12,6.820000171661378,6.925000190734862,6.7224998474121085,6.742499828338622,86520.0,0.015636636885707267,-2.446805402246555,10.33314260283454,74.654402790883,66.24400951004488,-0.2147225377076385,-0.3784214385344944,-0.7974684652383015,-1.3491068931441719,22.76886801413645,0.21000003814697088,0.14394571664604694,0.32837514877319407,-0.09941378851572402,0.7561640860621122,0.11448068012873502,0.5422696174176531,-0.22755168424196714,65.00001589456232,-12.295939531445867,0.21389446864445918,3,-0.2012500762939462,-0.3075001239776629,-1.0343751907348642,-1.2562501430511483,0.40499973297118963,1,0.05388560397192754,-2.0370234319259106,6.7150001525878915,9.315859216575983,6.822500228881836,1.1621603509513732,6.84499979019165,0.05388560397192754
3151,2013-03-13,6.7775001525878915,6.824999809265138,6.664999961853027,6.707499980926514,88828.0,-0.00623167419409798,-1.0645113656290204,0.9032240201808804,70.11766775587554,68.07904946420823,-0.11975786511346609,-0.3279253113980758,-0.7216937985260996,-1.2906519241758554,21.43941890379696,0.15999984741211026,0.1545123488910667,0.2701251268386846,-0.1759527769528555,0.7162030306302247,0.04708617494291456,0.49316407873445467,-0.11854132450539012,50.833351876989255,-26.131199692355707,0.22303895189577022,3,-0.1075000762939462,-0.2625000476837167,-0.9343751668930063,-1.1937501430511483,0.5974998474121085,2,0.0796753891103692,-2.446805402246555,6.820000171661378,-2.0370234319259106,6.7150001525878915,9.315859216575983,6.822500228881836,0.0796753891103692
3152,2013-03-14,6.949999809265138,6.960000038146973,6.727499961853027,6.894999980926514,69600.0,0.02545181155198928,5.199978383464622,0.7857099066082683,72.33116419002036,70.02970256123271,-0.23681821535450887,-0.482848018962148,-0.8571805696585226,-1.446710172578923,20.78986288352919,0.2325000762939453,0.1752343773477376,0.41574978828430265,-0.0693223626580286,0.9008219392266339,0.17321371281313702,0.6582858637554683,-0.28499984741211026,97.01485739012134,20.64113947090256,0.24253607547116554,3,-0.20749974250793546,-0.4174997806549081,-1.0981249809265146,-1.362499952316285,0.6500000953674299,3,0.08561155156228994,-1.0645113656290204,6.7775001525878915,-2.446805402246555,6.820000171661378,-2.0370234319259106,6.7150001525878915,0.08561155156228994
3153,2013-03-15,7.0275001525878915,7.059999942779541,6.8375000953674325,6.867499828338622,89484.0,0.011151128841678126,-1.0227278145882048,2.909105884188883,78.23278298348139,72.99739450246973,-0.2697933370984442,-0.5240107534116083,-0.8970520668278121,-1.5089478377645404,21.644661374398392,0.2224998474121085,0.2126829435631059,0.45312511920929044,-0.056386708175707234,0.9626369465942881,0.1983692055167916,0.7078810329017893,-0.36250019073486417,91.7722046174742,13.61148577993238,0.2547559136924986,3,-0.216250181198121,-0.44500017166137784,-1.0862503051757821,-1.3675003051757821,0.3899998664855948,4,0.06723583595200777,5.199978383464622,6.949999809265138,-1.0645113656290204,6.7775001525878915,-2.446805402246555,6.820000171661378,0.06723583595200777
3154,2013-03-18,7.2750000953674325,7.5,7.022500038146973,7.117499828338622,162024.0,0.03521877444405308,-1.7482024260387508,0.9843746740377597,82.02849010197542,75.1542455405033,-0.4471301567528556,-0.725000691701247,-1.1109278796114106,-1.7379144016704249,23.727655015030003,0.47749996185302734,0.25315599278453593,0.6475000619888318,0.07873637414595702,1.2162637498317066,0.3631182180673944,0.9318819059102692,-0.5475001335144052,73.05390486785055,-6.911606854357359,0.28438184392143717,3,-0.21250009536743253,-0.47250008583068936,-1.3162500858306894,-1.5975000858306894,0.05499982833862216,0,0.018556666704463876,-1.0227278145882048,7.0275001525878915,5.199978383464622,6.949999809265138,-1.0645113656290204,6.7775001525878915,0.018556666704463876
3155,2013-03-19,7.304999828338622,7.362500190734862,7.125,7.1875,78372.0,0.004123674581158143,1.0430075329837298,0.7460293912843258,83.12830161735896,77.31761662331762,-0.4329051870988083,-0.7019947044855206,-1.1102913664842928,-1.7495370908586194,25.363923515013198,0.2375001907348624,0.28814612794062633,0.6209998130798331,0.018026035973482735,1.2239735901861835,0.31951292452665836,0.9224867016330078,-0.46749973297118963,76.64668709547354,-5.882749490396719,0.3014868885531752,3,-0.24249982833862216,-0.502499818801879,-1.2899999618530265,-1.5712499618530265,0.14250040054321378,1,-0.031485287402914786,-1.7482024260387508,7.2750000953674325,-1.0227278145882048,7.0275001525878915,5.199978383464622,6.949999809265138,-0.031485287402914786
3156,2013-03-20,7.3499999046325675,7.497499942779541,7.227499961853027,7.324999809265138,55832.0,0.006160174859878076,-1.4545476219891498,0.21276707992612734,82.76482108069675,77.5478094470175,-0.42019435195359645,-0.6989523635927339,-1.124870751095215,-1.7758316314857705,26.690368427006426,0.26999998092651367,0.33513770708552126,0.6127498865127556,-0.028734575789170158,1.2542343488146814,0.2920076553617923,0.933492117663719,-0.37999982833862145,80.58251288540465,-2.0799562418159923,0.3207422311509629,3,-0.28749990463256747,-0.5474998950958243,-1.2749999761581412,-1.5687499046325675,0.02500009536743253,2,-0.017006802941754384,1.0430075329837298,7.304999828338622,-1.7482024260387508,7.2750000953674325,-1.0227278145882048,7.0275001525878915,-0.017006802941754384
3157,2013-03-21,7.449999809265138,7.5374999046325675,7.3499999046325675,7.375,126364.0,0.013605429378242828,-1.9999999999999574,2.9999809265866797,82.44973419148965,77.83089148541603,-0.47533669765797004,-0.7508121870854314,-1.1921771831406955,-1.856434441162869,27.9541717425837,0.1875,0.3585334005098737,0.6577497959136975,-0.030831602080530374,1.3463311939079254,0.31345909691658314,1.002040494910812,-0.3739997482299806,87.49998297009708,6.740168273489132,0.3442906989971141,3,-0.34874987602233976,-0.6287498474121103,-1.3468748331069955,-1.6687498092651376,-0.07749986648559659,3,-0.010067088749702302,-1.4545476219891498,7.3499999046325675,1.0430075329837298,7.304999828338622,-1.7482024260387508,7.2750000953674325,-0.010067088749702302
3158,2013-03-22,7.257500171661378,7.497499942779541,7.252500057220459,7.377500057220459,44024.0,-0.02583887819223285,-2.769225690496277,-1.6000025431379472,73.93444032575037,77.73797833750348,-0.23986791619563075,-0.5204121671864774,-0.9696751892948265,-1.646058928020678,28.87610146437458,0.24499988555908203,0.3820741460487156,0.4242501497268689,-0.2729888784800414,1.1214891779337792,0.07563063562341377,0.7728696638303241,-0.08920014190673875,45.63110571621448,-34.42417953913527,0.34861951410345526,3,-0.15625023841858,-0.4362502098083505,-1.1543751955032358,-1.4762501716613778,-0.019999980926515448,4,0.047192521511547625,-1.9999999999999574,7.449999809265138,-1.4545476219891498,7.3499999046325675,1.0430075329837298,7.304999828338622,0.047192521511547625
3159,2013-03-25,7.1624999046325675,7.40500020980835,6.949999809265138,7.40500020980835,57020.0,-0.013089943476647936,2.7525759005820283,2.020837803685977,65.19434575390676,76.68686088895056,-0.08349461980560591,-0.38281986802361345,-0.8451578938343687,-1.5332743040681889,29.65666932546014,0.455000400543212,0.37417036168271434,0.2897498846054072,-0.3867870556066908,0.9662868248175052,-0.04851858550064225,0.6280183547114566,0.375,36.17022312728812,-39.65356045236914,0.338268470106049,3,-0.06124997138976962,-0.3412499427795401,-0.9968749284744254,-1.3812499046325675,0.09999990463257014,0,0.03560211069266339,-2.769225690496277,7.257500171661378,-1.9999999999999574,7.449999809265138,-1.4545476219891498,7.3499999046325675,0.03560211069266339
3160,2013-03-26,6.997499942779541,7.210000038146973,6.925000190734862,7.210000038146973,60716.0,-0.02303664419545859,1.6823503012487602,0.8762879502910146,59.61228727582091,75.51959639116671,0.12218006158477568,-0.17791435308778336,-0.6546898648611261,-1.3508697214754566,31.616917047734734,0.28499984741211026,0.3656564271238194,0.09362492561340297,-0.5425673245985854,0.7298171758253913,-0.22447119949259164,0.4117210507193976,0.5282499599456782,11.836699740367058,-59.41663847864954,0.3180961251059943,3,0.13499999046325684,-0.1712501049041748,-0.8306249380111694,-1.216249942779541,0.23000001907348633,1,0.04751696800935434,2.7525759005820283,7.1624999046325675,-2.769225690496277,7.257500171661378,-1.9999999999999574,7.449999809265138,0.04751696800935434
3161,2013-03-27,7.322500228881836,7.357500076293945,6.8499999046325675,7.085000038146973,84684.0,0.04644520025150567,2.300815353076731,-1.1176474548126871,63.82056674493883,74.57397445282432,-0.13117658960242728,-0.4503984008544748,-0.9504846169100674,-1.655999650641137,33.6971629956863,0.5075001716613778,0.37965649855456096,0.3706252098083498,-0.237841043698638,0.9790914633153376,0.06639208305485589,0.6748583365618437,0.1792196853637691,68.72731989080269,0.5901352530797652,0.3042331267534938,3,-0.13500022888183594,-0.466250181198121,-1.1556252241134644,-1.541250228881836,0.05249977111816406,2,0.01707067205091617,1.6823503012487602,6.997499942779541,2.7525759005820283,7.1624999046325675,-2.769225690496277,7.257500171661378,0.01707067205091617
3162,2013-03-28,7.449999809265138,7.625,7.322500228881836,7.322500228881836,171468.0,0.01741202818682197,-3.745110065598049,0.536839907323012,67.12141201083521,73.33937767808587,-0.2014802631786008,-0.5250756691751244,-1.0498381445193692,-1.7639631207530329,35.57264367390138,0.30249977111816406,0.3926694694240638,0.44749979972839427,-0.14913761392961877,1.0441372133864073,0.1491810928993882,0.7458185065574003,-0.5999999046325701,77.41933300641806,11.093030875374595,0.2983187068290063,3,-0.21249985694885343,-0.549999713897706,-1.283124804496766,-1.6687498092651376,-0.24249982833862394,3,-0.010067088749702302,2.300815353076731,7.322500228881836,1.6823503012487602,6.997499942779541,2.7525759005820283,7.1624999046325675,-0.010067088749702302
3163,2013-04-02,7.5250000953674325,7.71999979019165,7.375,7.625,78044.0,0.01006715275469161,1.3793131230751776,-0.784315558780178,72.50000198682179,72.28065677640213,-0.2218149830195948,-0.5526028930303228,-1.0937092671500048,-1.8189924254426133,37.29755897395724,0.3449997901916504,0.42142184789390047,0.47437508106231796,-0.12807133073406796,1.0768214928587039,0.173151875164125,0.7755982869605109,-0.6750001907348651,77.58623902589294,8.765655367626152,0.3012232058981931,4,-0.24000024795532315,-0.5775001049041757,-1.358125090599061,-1.7437500953674325,-0.3875002861022949,1,-0.020265800751520846,-3.745110065598049,7.449999809265138,2.300815353076731,7.322500228881836,1.6823503012487602,6.997499942779541,-0.020265800751520846
3164,2013-04-03,7.664999961853027,7.7249999046325675,7.4375,7.502500057220459,75572.0,0.018604633184228447,1.0353990665800266,-1.6250005960470306,73.02452294834589,71.15801470206736,-0.3360106913270213,-0.6356023654749947,-1.2004725214896927,-1.9377250448895067,38.697321503851576,0.28749990463256747,0.4396640423506346,0.5574999570846559,-0.0517402323634375,1.1667401465327494,0.25287986236060966,0.8621200518087022,-0.7802000617980962,93.14286368233827,22.854239236275376,0.3046200947240467,4,-0.3775000572204599,-0.7149999141693124,-1.4981249570846558,-1.8837499618530273,-0.36749982833862394,2,-0.05577296454608416,1.3793131230751776,7.5250000953674325,-3.745110065598049,7.449999809265138,2.300815353076731,7.322500228881836,-0.05577296454608416
3165,2013-04-04,7.414999961853027,7.6500000953674325,7.414999961853027,7.6500000953674325,138960.0,-0.03261578620276495,-1.0000000000000075,-1.4461555164956463,65.60587398142421,69.2514650243704,-0.07684760061304718,-0.34978309177899725,-0.9203422119924412,-1.6675359512206,39.7321540909867,0.25,0.44027580193813076,0.2733749628067015,-0.3237612929385447,0.8705112185519477,-0.02519316506592162,0.5719430906793246,-0.479788061523438,64.5714351109097,-7.840319510645088,0.29856812787262305,4,-0.12750005722045987,-0.4649999141693124,-1.2481249570846558,-1.6337499618530273,-0.09000015258788974,3,-0.02056644010417219,1.0353990665800266,7.664999961853027,1.3793131230751776,7.5250000953674325,-3.745110065598049,7.449999809265138,-0.02056644010417219
3166,2013-04-05,7.5250000953674325,7.545000076293945,7.4000000953674325,7.447500228881836,18208.0,0.01483481241811302,1.4680883874763966,-0.3297864785291535,64.52020910513318,67.25929557033079,-0.17814752113033894,-0.41614311155792993,-1.0024229399208933,-1.756382633246937,40.77799359734247,0.14499998092651278,0.41078948256381853,0.34212508201599245,-0.24036105882160363,0.9246112228535885,0.050882011597193966,0.6333681524347909,-0.5424009147796642,50.310566364531674,-18.20464269102917,0.29124307041879816,4,-0.23750019073486506,-0.5112502574920663,-1.3306250572204599,-1.7437500953674325,-0.09999990463257014,4,-0.03953490096266621,-1.0000000000000075,7.414999961853027,1.0353990665800266,7.664999961853027,1.3793131230751776,7.5250000953674325,-0.03953490096266621
3167,2013-04-08,7.4375,7.539999961853027,7.4375,7.539999961853027,18288.0,-0.01162791950279174,1.0,-1.3225824314429888,60.30150488865968,65.74452496620961,-0.10349007564269819,-0.29721690848830296,-0.8890564622621255,-1.647623960919125,41.32716861706419,0.10249996185302734,0.37368158138191987,0.22499997615814227,-0.3452722372797208,0.7952721895960053,-0.0601361305607897,0.5101360828770742,-0.4103567759695439,17.857147722829517,-45.745100482541645,0.28513610671893175,4,-0.15000009536743253,-0.4187500476837158,-1.2362500429153442,-1.6500000953674316,0.21000003814697266,0,-0.008403361344537785,1.4680883874763966,7.5250000953674325,-1.0000000000000075,7.414999961853027,1.0353990665800266,7.664999961853027,-0.008403361344537785
3168,2013-04-09,7.204999923706055,7.567500114440918,7.179999828338622,7.442500114440918,42628.0,-0.031260514459690136,-1.695650587462589,2.317075893895552,48.2278436698355,63.859358067979464,0.1349735869587274,-0.03646101113032518,-0.6314076571984177,-1.3942829400834187,41.66624084324523,0.3875002861022958,0.32789520667140515,-0.026625084877013983,-0.5666817092664687,0.5134315395124407,-0.29665339707174176,0.2434032273177138,-0.13598529883947208,4.587172819760992,-55.43104029993365,0.27002831219472745,4,0.08249998092651278,-0.13499999046325684,-0.966249942779541,-1.403749942779541,0.5599999427795419,1,0.00034698920845688264,1.0,7.4375,1.4680883874763966,7.5250000953674325,-1.0000000000000075,7.414999961853027,0.00034698920845688264
3169,2013-04-10,7.2775001525878915,7.375,7.1875,7.247499942779541,30740.0,0.010062488500977684,-1.4999984105438164,-0.12631657143316427,49.3184716160818,62.715600772452895,0.08996212894290068,-0.06815372254238472,-0.6801384105315096,-1.445269138958742,42.02363695385747,0.1875,0.2753219161802969,0.017750144004822666,-0.4645193750628458,0.5000196630724911,-0.223384615529012,0.25888490353865734,-0.16912641093535008,20.744738054221727,-35.634627073515745,0.2411347595338343,4,0.009999752044675958,-0.1525001525878915,-1.0050002336502084,-1.4450001716613778,0.5524997711181632,2,-0.019237422244913205,-1.695650587462589,7.204999923706055,1.0,7.4375,1.4680883874763966,7.5250000953674325,-0.019237422244913205
3170,2013-04-11,7.1875,7.372499942779541,7.1875,7.372499942779541,56.0,-0.012366904940000256,1.0,-6.16662163236094,46.060609283306434,60.742272165604845,0.23439750126507253,0.0535350239601593,-0.5664409370519703,-1.3347784110899745,41.788460667528305,0.18499994277954102,0.2426832039884399,-0.09062500000000018,-0.5282888487360191,0.34703884873601876,-0.30945692436800964,0.1282069243680093,-0.04212868856865715,1.9355267416235864,-49.259753036849496,0.21883192436800947,4,0.2649998664855948,-0.04375004768371582,-0.8574999570846558,-1.3125,1.0124998092651385,3,0.015304366402004055,-1.4999984105438164,7.2775001525878915,-1.695650587462589,7.204999923706055,1.0,7.4375,0.015304366402004055
3171,2013-04-12,7.317500114440918,7.324999809265138,6.737500190734862,7.184999942779541,69524.0,0.018086972443953853,6.966120215046044,-0.7162173656414235,46.83393903596204,58.488108501730046,0.11579009755974567,-0.03576928060859785,-0.6688908537175937,-1.4450803700505208,41.518014842265835,0.5874996185302752,0.23882296404810877,0.012375116348266602,-0.3564654497447979,0.3812156824413311,-0.17204516669826564,0.19679539939479884,0.4074997901916495,69.8795153036017,22.315006610281273,0.1844202830465321,4,-0.08625006675720304,-0.1425001621246338,-0.9450000524520874,-1.4000000953674316,0.9825000762939435,4,0.0010248984908682868,1.0,7.1875,-1.4999984105438164,7.2775001525878915,-1.695650587462589,7.204999923706055,0.0010248984908682868
3172,2013-04-15,7.545000076293945,7.552499771118164,7.2750000953674325,7.324999809265138,29588.0,0.031089847392562486,1.361702818416079,1.6603772226880558,56.75675130494182,56.73885842596561,-0.10819475174555837,-0.22810271262950188,-0.8653872483951499,-1.650840359081272,40.75642895706262,0.27749967575073153,0.26357327777649253,0.21012506484985316,-0.13321176920654398,0.5534618989062503,0.038456647821654144,0.3817934818780522,0.16024983406066795,97.28915178130293,47.43610952387385,0.17166841702819877,4,-0.3137500286102304,-0.37000012397766113,-1.1712499856948861,-1.6262500286102295,0.8774995803833008,0,-0.01590455723600548,6.966120215046044,7.317500114440918,1.0,7.1875,-1.4999984105438164,7.2775001525878915,-0.01590455723600548
3173,2013-04-16,7.5,7.574999809265138,7.4724998474121085,7.547500133514403,19588.0,-0.005964224763275183,1.0000093041864186,-0.21590943572892823,58.12274277084169,55.08310507290959,-0.07500103603808483,-0.15377317164156423,-0.7916851212843632,-1.583422751804826,39.63063830168571,0.10249996185302912,0.25405069102124855,0.14149999618530273,-0.1769022702020573,0.45990226257266276,-0.017701137008376833,0.3007011293789823,0.1858949159622183,91.04479481474219,37.830876078197576,0.15920113319367982,4,-0.30624985694885254,-0.3250000476837158,-1.0624998807907113,-1.5174999237060547,1.0225000381469727,1,0.019666671752929688,1.361702818416079,7.545000076293945,6.966120215046044,7.317500114440918,1.0,7.1875,0.019666671752929688
3174,2013-04-17,7.4099998474121085,7.4375,7.355000019073486,7.40749979019165,6760.0,-0.01200002034505221,1.8695464685247996,-0.05263263564722417,60.29961788753978,54.49352106247798,-0.027911818889159612,-0.05601239244531708,-0.6735981466993204,-1.4710613224300175,37.122768382251095,0.14499998092651367,0.22308964115079988,0.044749855995177334,-0.27191824783466245,0.3614179598250171,-0.113584195919743,0.20308390791009767,0.256927174045563,80.29850304378802,20.94801680254033,0.15833405191492,4,-0.2537498474121085,-0.21499991416931064,-0.9687498807907096,-1.4062499999999991,1.2150001525878915,2,0.04790823567931235,1.0000093041864186,7.5,1.361702818416079,7.545000076293945,6.966120215046044,7.317500114440918,0.04790823567931235
3175,2013-04-18,7.074999809265138,7.297500133514403,7.074999809265138,7.297500133514403,37396.0,-0.04520918286711806,1.0,-88.99809269505285,43.85092358287607,52.1969337822272,0.2836121172761219,0.2749710410208914,-0.3149532491605438,-1.115860099303088,34.75077829255979,0.3350000381469709,0.16450877671394526,-0.27875018119811923,-0.6203544008101787,0.06285403841394022,-0.4495522910041485,-0.10794807139208995,0.5733386755780776,40.298480269465905,-17.127877695558404,0.17080210980602967,4,0.0812501907348624,0.12000012397766024,-0.6018749475479135,-1.0712499618530282,1.662500381469724,3,0.10671379997101904,1.8695464685247996,7.4099998474121085,1.0000093041864186,7.5,1.361702818416079,7.545000076293945,0.10671379997101904
3176,2013-04-19,7.2249999046325675,7.237500190734862,6.880000114440918,7.0,126972.0,0.0212014274786263,1.8599951553437264,-1.0112340527670485,44.471750286512126,50.438072159766364,0.09675677523542969,0.12134766011680753,-0.4409316419169693,-1.2436236520241435,32.187223137006605,0.3575000762939444,0.09232888725426402,-0.12250008583068972,-0.4689330747264089,0.22393290306502944,-0.2957165802785493,0.05071640861716986,0.4051218143284805,49.64027937867043,-5.039936255777917,0.1732164944478594,4,-0.06874990463256747,-0.02999997138976962,-0.6593748331069937,-1.1937499046325675,1.412499904632571,4,0.13494808546743586,1.0,7.074999809265138,1.8695464685247996,7.4099998474121085,1.0000093041864186,7.5,0.13494808546743586
3177,2013-04-22,7.375,7.460000038146973,7.2249999046325675,7.2249999046325675,46428.0,0.020761259148426303,-2.133333121405817,0.6666673730923922,46.44549720191646,50.240033663330905,-0.07044983670683713,-0.03642695505758553,-0.5695074362288111,-1.3706085544053561,29.102748680855743,0.23500013351440519,0.05171994617227149,0.03125,-0.31212149258735167,0.37462149258735167,-0.14043574629367583,0.20293574629367583,0.23726928839652395,71.22303639058117,18.637220804476286,0.1716857462936759,4,-0.21875,-0.14875006675720215,-0.7824999094009399,-1.34375,1.2200002670288086,0,0.12542375467591338,1.8599951553437264,7.2249999046325675,1.0,7.074999809265138,1.8695464685247996,7.4099998474121085,0.12542375467591338
3178,2013-04-23,7.5999999046325675,7.75,7.452499866485597,7.492499828338622,125616.0,0.03050846164509391,-2.1733347574870296,0.7166667196485352,48.51936164245659,50.151243666261436,-0.2609704445095735,-0.24712208840833672,-0.7713969108405623,-1.5714105092531963,26.500729714052166,0.375,0.009989484007141947,0.23912491798400826,-0.11993924326954453,0.598189079237561,0.059592837357231865,0.41865699861078465,-0.8624997138977051,82.7586074599264,33.84465577232227,0.17953208062677628,4,-0.35624980926513583,-0.35624980926513583,-0.9624998569488517,-1.541249990463256,0.8600001335144052,1,0.10822365294285397,-2.133333121405817,7.375,1.8599951553437264,7.2249999046325675,1.0,7.074999809265138,0.10822365294285397
3179,2013-04-24,7.417500019073486,7.737500190734862,7.377500057220459,7.737500190734862,32684.0,-0.024013143138046478,1.2499996274711769,-2.97674367026844,50.058755723443994,50.59548215961006,-0.06316568831779623,-0.04694564120555356,-0.5707351585549993,-1.3676838005937313,25.619494146760434,0.3600001335144034,-0.02143257264080667,0.04387502670288068,-0.3034473806920621,0.3911974340978235,-0.12978617699459072,0.21753623040035208,-0.6597498321533211,61.78160636046044,14.234856328860197,0.17366120369747123,4,-0.1737499237060547,-0.1737499237060547,-0.7206250429153442,-1.2750000953674316,1.2074999809265137,2,0.1489720278034472,-2.1733347574870296,7.5999999046325675,-2.133333121405817,7.375,1.8599951553437264,7.2249999046325675,0.1489720278034472
3180,2013-04-25,7.329999923706055,7.432499885559082,7.1624999046325675,7.432499885559082,37776.0,-0.011796440194463464,4.268294271439089,0.3203122089618525,45.36816908433941,50.432618831651986,0.05215880802023953,0.07034854180955552,-0.46644085132017743,-1.2591703544404016,24.999265466997485,0.26999998092651456,-0.00802470401206179,-0.06025006771087682,-0.36039436337503705,0.2398942279532834,-0.21032221554295738,0.08982208012120374,-0.5524047405242927,51.724122811344564,4.339972209624712,0.15007214783208014,4,-0.014999866485595703,-0.08624982833862305,-0.3974999189376831,-0.9674999713897705,1.2200002670288068,3,0.17667122643559208,1.2499996274711769,7.417500019073486,-2.1733347574870296,7.5999999046325675,-2.133333121405817,7.375,0.17667122643559208
3181,2013-04-26,7.447500228881836,7.449999809265138,7.232500076293945,7.3375000953674325,18756.0,0.016030055443216673,2.7826272644720538,-1.073172433684711,50.23419726798144,49.70789060532306,-0.05024557375600214,-0.03932303252129188,-0.5642264015818537,-1.3541619520460424,23.860062333188598,0.2174997329711923,0.0014275168377784198,0.051000237464904785,-0.24840888271049,0.35040935764029957,-0.09870432262279216,0.20070479755260173,-0.6504569493637096,48.5106856146167,-2.5006806239412,0.14970456008769725,4,-0.13250017166137695,-0.2037501335144043,-0.5150002241134644,-1.0850002765655518,1.114999771118164,4,0.17321247696647668,4.268294271439089,7.329999923706055,1.2499996274711769,7.417500019073486,-2.1733347574870296,7.5999999046325675,0.17321247696647668
3182,2013-04-29,7.375,7.4625000953674325,7.364999771118164,7.392499923706055,21000.0,-0.009734840772569031,-4.199964396521079,-0.15909002241132053,54.30379649038432,49.283563240827796,-0.0049124102938398195,0.028744026674845102,-0.47083549903710953,-1.2593860068287377,21.92865448042981,0.09750032424926847,0.025923672143108867,-0.01775000095367396,-0.31621499368591266,0.28071499177856474,-0.1669824973197933,0.1314824954124454,-0.558897586072236,36.17022312728841,-19.857838395908146,0.14923249636611954,4,-0.059999942779541016,-0.13124990463256836,-0.4424999952316284,-0.9000000953674316,1.2150001525878888,0,0.17118641481561192,2.7826272644720538,7.447500228881836,4.268294271439089,7.329999923706055,1.2499996274711769,7.417500019073486,0.17118641481561192
3183,2013-04-30,7.372499942779541,7.46750020980835,7.304999828338622,7.360000133514403,14808.0,-0.00033899080955379635,-1.6530583646682153,-0.7142779291553641,52.493431290560835,48.41620917449681,-0.025032659383966482,0.020272758057848783,-0.4409984883949134,-1.235157065207905,19.73868660549577,0.16250038146972745,0.04041631971357962,-0.012625050544738947,-0.30458524394472697,0.2793351428552491,-0.1586051472447334,0.1333550461552555,-0.537719577130332,36.52172759260396,-22.979284335200802,0.1459800966999942,4,-0.05749988555908203,-0.12874984741210938,-0.4112499952316284,-0.8224999904632568,1.262500286102295,1,0.1658189669362502,-4.199964396521079,7.375,2.7826272644720538,7.447500228881836,4.268294271439089,7.329999923706055,0.1658189669362502
3184,2013-05-02,7.237500190734862,7.46999979019165,7.237500190734862,7.367499828338622,21824.0,-0.01831125847303594,-2.5769268859879313,-10.400129701685383,51.282055671083214,49.241890517630935,0.09267000828306227,0.12817475060090633,-0.27926389521689554,-1.079032768594569,17.49551338296515,0.232499599456788,0.007751505680893445,-0.12624981403350954,-0.3934847257275358,0.1409850976605167,-0.2598672698805222,0.007367641813503134,-0.3844154323986375,24.39034602108312,-40.64112992561418,0.13361745584701307,5,0.07749986648559659,0.0062499046325692476,-0.2762502431869498,-0.6875002384185782,1.362500190734866,3,0.16891189156403774,-1.6530583646682153,7.372499942779541,-4.199964396521079,7.375,2.7826272644720538,7.447500228881836,0.16891189156403774
3185,2013-05-03,7.262499809265138,7.3375000953674325,7.170000076293945,7.237500190734862,16396.0,0.003454178635087013,-1.0937522351763218,-0.19230529400762109,48.50947704022957,49.69052682359954,0.10847118446651915,0.09609104945750158,-0.27547804138626475,-1.082228667775424,15.347145252993045,0.16750001907348722,-0.026735735138808003,-0.09362518787383944,-0.3633935465173783,0.17614317076969943,-0.22850936719560888,0.041258991447929994,-0.39147674609563765,30.83327372863201,-32.19759787947132,0.13488417932176933,5,0.19375014305114657,-0.018749713897705966,-0.301249861717225,-0.7124998569488534,1.510000228881835,4,0.1876076043398518,-2.5769268859879313,7.237500190734862,-1.6530583646682153,7.372499942779541,-4.199964396521079,7.375,0.1876076043398518
3186,2013-05-06,7.227499961853027,7.40749979019165,7.204999923706055,7.385000228881836,6220.0,-0.0048192562246210935,1.000004709516992,-6.300106813152829,40.393340843457764,49.018065005993016,0.16076960040797417,0.11347824841344423,-0.2150520890679939,-1.0242496458169805,13.076428050155794,0.2024998664855957,-0.0623741506569333,-0.11375002861022931,-0.37704149377000906,0.14954143654955043,-0.2453957611901192,0.01789570396966056,-0.33889735994691783,19.166646798432794,-37.89780690908592,0.13164573257988973,5,0.22874999046325684,0.016250133514404297,-0.2481250762939453,-0.6775000095367432,1.5225000381469727,0,0.1829816998771403,-1.0937522351763218,7.262499809265138,-2.5769268859879313,7.237500190734862,-1.6530583646682153,7.372499942779541,0.1829816998771403
3187,2013-05-07,7.375,7.40749979019165,7.2775001525878915,7.2775001525878915,11040.0,0.02040816865105266,-1.666663406236581,-0.6190456006926938,46.438746670970424,48.78688556471677,0.014828988860525527,-0.04104880488974594,-0.336983294491338,-1.1487972179244377,10.682998468102642,0.17999982833862305,-0.027973446708823957,0.036875009536743164,-0.22306873560472784,0.29681875467821417,-0.09309686303399278,0.1668468821074791,-0.4691694501320125,68.33337306980108,14.924138842409945,0.12997187257073564,5,0.07500004768371493,-0.13124990463256836,-0.3531249761581421,-0.8250000476837158,1.1450004577636737,1,0.1610169491525424,1.000004709516992,7.227499961853027,-1.0937522351763218,7.262499809265138,-2.5769268859879313,7.237500190734862,0.1610169491525424
3188,2013-05-08,7.207499980926514,7.377500057220459,7.175000190734862,7.377500057220459,23000.0,-0.022711866993015084,1.3823503012487623,-1.743593254822192,44.47476484056467,48.166442133285734,0.13499385433051891,0.13349233709017927,-0.148154454779041,-0.9580478537019044,9.855895642378732,0.2024998664855966,-0.007866405531985698,-0.1307500123977663,-0.3904264761730154,0.12892645137748282,-0.2605882442853904,-0.0009117805101421794,-0.2847860420558863,12.499980131766126,-35.958528019843385,0.12983823188762456,5,0.1087498664855957,0.03625011444091797,-0.13874995708465576,-0.6137499809265137,1.2925000190734863,2,0.19181410687754963,-1.666663406236581,7.375,1.000004709516992,7.227499961853027,-1.0937522351763218,7.262499809265138,0.19181410687754963
3189,2013-05-09,7.137499809265138,7.332499980926514,7.135000228881836,7.332499980926514,20808.0,-0.00971212928846621,1.0256366993116435,1.1470593185158537,51.993620269121706,48.90260337603933,0.18003133419830508,0.20286737306672986,-0.05510364979572113,-0.864490334719231,9.032352298534391,0.19749975204467773,-0.0048410810924455205,-0.19375016689300484,-0.4674889787011507,0.07998864491514102,-0.33061957279707777,-0.05688076098893191,-0.198240149171923,0.9172786815828329,-46.566900319746516,0.1368694059040729,5,0.16500020027160556,0.10625028610229403,-0.0212498903274545,-0.4962499141693124,1.6100006103515634,3,0.20980741991373564,1.3823503012487623,7.207499980926514,-1.666663406236581,7.375,1.000004709516992,7.227499961853027,0.20980741991373564
3190,2013-05-10,7.297500133514403,7.355000019073486,7.0250000953674325,7.197500228881836,19396.0,0.022416858637470005,2.069771361782434,-0.5128195723141231,52.29794653258604,49.13190884988428,0.016691378529033685,0.05431529472581875,-0.18979946549839166,-1.000602037991496,8.29400394052629,0.3299999237060538,-0.02158742892073029,-0.039249849319459074,-0.3051352405147103,0.22663554187579216,-0.1721925449170847,0.09369284627816654,-0.3420256666230532,71.24189687842795,23.037776969553704,0.13294269559762567,5,-0.05000019073486239,-0.05375003814697177,-0.1787501573562622,-0.6537501811981192,1.5099997520446786,4,0.17848581351488835,1.0256366993116435,7.137499809265138,1.3823503012487623,7.207499980926514,-1.666663406236581,7.375,0.17848581351488835
3191,2013-05-13,7.324999809265138,7.355000019073486,7.25,7.2750000953674325,7456.0,0.0037683693384862327,-1.1000023841880275,0.4999976158119397,48.28178029702208,48.46279593951069,-0.03353939766411429,0.028887355254869185,-0.19075039205301092,-1.0052876184871034,8.968961766257097,0.10500001907348633,-0.02994693342124677,-0.01212515830993599,-0.277917377441673,0.253667060821801,-0.14502126787580405,0.12077095125593207,-0.3536348317116147,78.43136032711696,31.770041521763233,0.13289610956586845,5,-0.07749986648559659,-0.08124971389770597,-0.2062498331069964,-0.6812498569488534,1.2849998474121085,0,0.19761095789394312,2.069771361782434,7.297500133514403,1.0256366993116435,7.137499809265138,1.3823503012487623,7.207499980926514,0.19761095789394312
3192,2013-05-14,7.425000190734862,7.625,7.2750000953674325,7.2874999046325675,81988.0,0.013651929566365073,-3.307693662023576,2.750021457794902,43.421065368618315,47.45475528151708,-0.1404736872617356,-0.08491784891419574,-0.2649104713938657,-1.0812616215338489,9.072234683874,0.34999990463256747,-0.01729330549896968,0.09387521743774307,-0.15716729865566226,0.3449177335311484,-0.031646040608960035,0.21939647548444619,-0.4380625127324098,66.66669315762391,23.556417815834067,0.12552125804670272,5,-0.10000014305114657,-0.18125009536743075,-0.2743753194808951,-0.726250171661377,0.8850002288818386,1,0.1784511481788933,-1.1000023841880275,7.324999809265138,2.069771361782434,7.297500133514403,1.0256366993116435,7.137499809265138,0.1784511481788933
3193,2013-05-15,7.647500038146973,7.647500038146973,7.4724998474121085,7.53000020980835,119260.0,0.029966308645992035,1.9787310025769687,0.8545424280150784,58.39415905960775,48.24498899135314,-0.3574524205639227,-0.3117862200051045,-0.46248151809511384,-1.2775985700575498,9.065532513911661,0.22249984741211026,-0.02057414429960769,0.3090000629425047,0.02996309796508534,0.5880370279199241,0.16948158045379458,0.44851854543121483,-0.6453011137045692,100.0,56.80390318629783,0.13951848248870974,5,-0.3112499713897705,-0.403749942779541,-0.4943751096725464,-0.9350001811981201,0.5275001525878888,2,0.11408962605616568,-3.307693662023576,7.425000190734862,-1.1000023841880275,7.324999809265138,2.069771361782434,7.297500133514403,0.11408962605616568
3194,2013-05-16,7.764999866485597,7.875,7.557499885559082,7.675000190734862,51616.0,0.015364475678655287,1.0483882131985474,0.7659558062618093,65.53571118384014,50.13679278508765,-0.43835522136875404,-0.4230148853736653,-0.5520448872642278,-1.3679866328212453,9.634997589704545,0.31750011444091797,-0.02539313536699428,0.4087498903274547,0.07147555032229658,0.7460242303326128,0.24011272032487518,0.5773870603300342,-0.7478449205320414,87.05880636987206,43.08496265271913,0.16863717000257913,5,-0.31499981880188077,-0.45874977111816495,-0.5862499475479135,-0.9774999618530291,0.7500004768371573,3,0.09465552429520652,1.9787310025769687,7.647500038146973,-3.307693662023576,7.425000190734862,-1.1000023841880275,7.324999809265138,0.09465552429520652
3195,2013-05-17,7.829999923706055,7.9000000953674325,7.5,7.739999771118164,50272.0,0.008370902554809323,2.4782541992677265,1.0000052982097152,64.19294019063577,52.78119271255187,-0.46308844864649235,-0.4517115678000234,-0.5943859610668625,-1.4044632742237129,9.373830899698538,0.40000009536743253,-0.02309095804851502,0.4359999418258669,0.06404422719897163,0.8079556564527621,0.2500220845124188,0.621977799139315,-0.7785311755906417,89.23074440138227,43.937558398045994,0.18597785731344776,5,-0.36749982833862216,-0.5112497806549072,-0.6237499713897705,-1.0425000190734872,0.6099996566772443,4,0.11717758682638402,1.0483882131985474,7.764999866485597,1.9787310025769687,7.647500038146973,-3.307693662023576,7.425000190734862,0.11717758682638402
3196,2013-05-20,8.199999809265138,8.3125,7.707499980926514,7.707499980926514,92800.0,0.04725413654716326,-1.4568537256728158,5.4722110371720625,75.07598960407721,55.963108594008176,-0.7606192882514833,-0.7851781775918827,-0.9359125120145837,-1.7453747745634,8.966395426284892,0.6050000190734863,0.0034883057125494332,0.7572498321533221,0.24823407192987101,1.2662655923767732,0.502741952041597,1.0117577122650472,-1.097619180314604,89.15660712521186,40.94514527212216,0.2545078801117255,5,-0.5312497615814227,-0.6749997138977069,-0.9018748998641986,-1.412499904632571,0.1424999237060529,0,0.07408537688104966,2.4782541992677265,7.829999923706055,1.0483882131985474,7.764999866485597,1.9787310025769687,7.647500038146973,0.07408537688104966
3197,2013-05-21,8.300000190734862,8.335000038146973,8.112500190734862,8.149999618530272,102644.0,0.012195168755581243,1.0227234304490336,0.30456979591362404,76.61406999504959,59.53414250006206,-0.7997075730251257,-0.8562258490905332,-1.0103649851690388,-1.814212429333331,9.433724630972385,0.22249984741211115,0.041430578143226704,0.8110002040863016,0.175519853409833,1.4464805547627702,0.4932600287480673,1.1287403794245359,-1.1008100121003697,95.94204757423988,44.341294140991806,0.31774017533823423,5,-0.6200001239776594,-0.6925001144409162,-1.0968751907348615,-1.512500286102294,-0.042500495910642755,1,0.03734933238777893,-1.4568537256728158,8.199999809265138,2.4782541992677265,7.829999923706055,1.0483882131985474,7.764999866485597,0.03734933238777893
3198,2013-05-22,8.422499656677246,8.465000152587889,8.274999618530272,8.274999618530272,54860.0,0.014758971461124704,-1.5762777616137484,0.9833298365408576,84.24854854038179,63.11802341909096,-0.8177274549143396,-0.9633370584094827,-1.1046410066911703,-1.9053986604399888,10.335198490112287,0.1900005340576172,0.10689276104509293,0.8923746824264525,0.13238951338819582,1.652359851464709,0.5123820979073246,1.2723672669455803,-1.1097284920915058,95.59580422897685,38.87790981640603,0.37999258451912826,5,-0.677499532699585,-0.7499995231628427,-1.219374656677246,-1.6349997520446786,-0.18249988555908203,2,-0.013356989212977566,1.0227234304490336,8.300000190734862,-1.4568537256728158,8.199999809265138,2.4782541992677265,7.829999923706055,-0.013356989212977566
3199,2013-05-23,8.522500038146973,8.649999618530272,8.064999580383299,8.300000190734862,96396.0,0.011873005110834,1.450267029363262,1.508473151650335,84.90304753048586,66.74081241885762,-0.7829393653119725,-1.0290699776089465,-1.171208445308971,-1.9734658354740002,11.221778522738607,0.5850000381469727,0.1579823459337284,0.9371250629425045,0.05998070630526264,1.8142694195797455,0.4985528846238836,1.3756972412611255,-1.0714613950009744,88.91307628899506,27.72625677275017,0.43857217831862066,5,-0.5725002288818368,-0.7575001716613778,-1.3381249904632568,-1.7350001335144052,-0.26000022888183416,3,-0.040774402564586865,-1.5762777616137484,8.422499656677246,1.0227234304490336,8.300000190734862,-1.4568537256728158,8.199999809265138,-0.040774402564586865
3200,2013-05-24,8.625,8.625,8.327500343322754,8.5,57352.0,0.012026982856466306,3.7599945068359375,0.5617981380835588,87.3164145520737,71.07799400275223,-0.7569298623289242,-1.085216997998141,-1.2417800732714728,-2.042952698866671,11.677064202093836,0.2974996566772461,0.23600575110053246,0.9748750209808348,-0.007744257615746264,1.9574942995774158,0.4835653816825438,1.4661846602791249,-1.0061068203002037,97.34751956044974,29.57123786933498,0.4913096392982903,5,-0.6625001430511475,-0.8600001335144052,-1.449375033378601,-1.8375000953674325,-0.252499580383299,4,-0.012753583382869138,1.450267029363262,8.522500038146973,-1.5762777616137484,8.422499656677246,1.0227234304490336,8.300000190734862,-0.012753583382869138
3201,2013-05-27,8.737500190734862,8.800000190734863,8.467499732971191,8.5,45928.0,0.013043500375056416,-1.1983448667223633,1.900001525878892,87.074823576794,75.92841158143843,-0.7241479038241092,-1.1553540111432206,-1.3190162627293995,-2.121849625151482,12.399492754663184,0.3325004577636719,0.314825350978559,1.0228752136230455,-0.06721808400527962,2.1129685112513705,0.4778285648088829,1.567921862437208,-0.9742521095987984,91.49660570076168,22.80801923226238,0.5450466488141623,5,-0.6012501716613752,-0.8975000381469709,-1.5618752241134626,-1.950000286102294,-0.4250001907348615,0,-0.03404871002658505,3.7599945068359375,8.625,1.450267029363262,8.522500038146973,-1.5762777616137484,8.422499656677246,-0.03404871002658505
3202,2013-05-28,8.637499809265138,9.100000381469727,8.637499809265138,8.772500038146973,73952.0,-0.01144496472523826,-5.851848712188797,-0.5684215598485334,90.3954540470659,79.48411102448932,-0.48507824795072274,-1.007579872679507,-1.1897478561589603,-1.9879674006105237,13.474558987840993,0.46250057220458807,0.3880315829935057,0.8597498416900651,-0.29200841882082074,2.011508102200951,0.2838707114346217,1.4356289719455075,-0.7083713905932676,55.3139889631866,-19.635984788520943,0.5758791302554427,5,-0.3374996185302752,-0.5749995708465594,-1.4618748426437396,-1.724999904632571,-0.11250019073486683,1,-0.034153410455362465,-1.1983448667223633,8.737500190734862,3.7599945068359375,8.625,1.450267029363262,8.522500038146973,-0.034153410455362465
3203,2013-05-29,8.595000267028809,8.75,8.5,8.630000114440918,44260.0,-0.004920352321251875,-1.2222184546263721,0.25925768942765853,91.82210050220462,82.40482094875205,-0.3285970295258629,-0.9157486480673747,-1.1203691438939085,-1.9120081018884516,14.209168422185758,0.25,0.475047408010969,0.7561252832412722,-0.4341903580318647,1.946440924514409,0.16096746260470418,1.3512831038778401,-0.4551148950533239,51.20775617653381,-31.7392455475646,0.5951578206365682,5,-0.2950000762939453,-0.5325000286102295,-1.4037503004074097,-1.6800003051757812,-0.1700000762939471,2,-0.03926708106098287,-5.851848712188797,8.637499809265138,-1.1983448667223633,8.737500190734862,3.7599945068359375,8.625,-0.03926708106098287
3204,2013-05-30,8.460000038146973,8.694999694824219,8.180000305175781,8.602499961853027,94624.0,-0.01570683242439319,2.1450403019149236,4.071444141689374,83.84278784927457,84.58813735526746,-0.09459063401436651,-0.7214552508606715,-0.9674831528067074,-1.7477856470766504,14.34903431689292,0.5149993896484375,0.5686743328131083,0.5600000619888306,-0.6258341498566597,1.7458342738343209,-0.03291704393391548,1.1529171679115757,0.6400003433227539,30.434751059925986,-51.76247803551695,0.5929171059227454,5,-0.05624985694885254,-0.39749979972839355,-1.216249942779541,-1.5325000286102295,0.127499580383299,3,-0.026004759578818648,-1.2222184546263721,8.595000267028809,-5.851848712188797,8.637499809265138,-1.1983448667223633,8.737500190734862,-0.026004759578818648
3205,2013-05-31,8.625,8.625,8.3125,8.425000190734862,56808.0,0.019503541502248867,2.125002980235081,-1.4035081848723874,85.04042704033559,85.69529707040729,-0.15082091742068648,-0.8212524471456053,-1.1132784018349655,-1.8843031400519967,14.277871133209826,0.3125,0.6331565771645629,0.6568750143051147,-0.5313001835432729,1.8450502121535024,0.06278741538092092,1.2509626132293086,0.45660037994384695,48.36952803491277,-32.88699287665634,0.5940875989241936,5,-0.04250001907348633,-0.5624997615814209,-1.3812499046325684,-1.6974999904632568,-0.2624998092651385,4,-0.042029007621433245,2.1450403019149236,8.460000038146973,-1.2222184546263721,8.595000267028809,-5.851848712188797,8.637499809265138,-0.042029007621433245
3206,2013-06-03,8.550000190734862,8.720000267028809,8.502499580383299,8.647500038146973,40452.0,-0.008695630059726178,-1.25973485524045,-0.48749970197649645,80.73770619950866,86.15347887090276,-0.023414764760367746,-0.6767937464198912,-1.0210001334145522,-1.781646426616983,14.593124736872564,0.2175006866455096,0.6814362889301329,0.5157501935958848,-0.6457791443886922,1.677279531580461,-0.06501447539640282,1.0965148625881733,0.5135681877136236,40.2173755299628,-41.11313938248036,0.5807646689922882,6,0.03249979019165217,-0.4874999523162824,-1.2706251144409162,-1.6225001811981183,-0.27999973297118785,0,-0.02076020668520062,2.125002980235081,8.625,2.1450403019149236,8.460000038146973,-1.2222184546263721,8.595000267028809,-0.02076020668520062
3207,2013-06-04,8.5625,8.619999885559082,8.502499580383299,8.502499580383299,15616.0,0.001461965963308831,-2.9166494476673153,-0.6153898822332712,78.24074155836281,85.48594476178953,0.005852272205826736,-0.627963564032191,-1.0189437792861415,-1.7658963624786175,14.92541503700878,0.11750030517578303,0.7349842361862713,0.46887500286102224,-0.6719828561334289,1.6097328618554734,-0.10155392663620333,1.0393039323582478,0.48339701698303017,67.10524554617125,-11.373627643987575,0.5704289294972257,6,0.019999980926513672,-0.4999997615814209,-1.2831249237060547,-1.6349999904632568,-0.11750030517578125,1,-0.029197080291970767,-1.25973485524045,8.550000190734862,2.125002980235081,8.625,2.1450403019149236,8.460000038146973,-0.029197080291970767
3208,2013-06-05,8.590000152587889,8.625,8.512499809265138,8.625,35388.0,0.0032116966526001267,5.4286103542233315,-0.5833267106413538,76.96078996635022,84.60347169910779,0.005152589706279187,-0.5761175858419119,-1.0250623096194875,-1.7652587790918393,14.920485781705933,0.1125001907348615,0.7386909280951732,0.42725014686584295,-0.6534902935532436,1.5079905872849295,-0.11312007334370122,0.9676203670753862,0.4385789301589966,75.9259030325076,-1.407038532402396,0.5403702202095434,6,0.05000019073486506,-0.5274999141693097,-1.3106250762939435,-1.6625001430511457,-0.21749973297118785,2,-0.007567000337949326,-2.9166494476673153,8.5625,-1.25973485524045,8.550000190734862,2.125002980235081,8.625,-0.007567000337949326
3209,2013-06-06,8.635000228881836,8.699999809265138,8.492500305175781,8.492500305175781,63800.0,0.005238658381209627,-1.912275300825874,-4.071444141689167,76.65563520383996,83.41894066041515,-0.024821352571052557,-0.530368686241804,-1.044654404995355,-1.7815737863097594,14.859856706917164,0.20749950408935725,0.7317384568508505,0.3973752021789547,-0.5875379872094992,1.3822883915674096,-0.09508139251527226,0.8898317968731817,0.37660727831362806,79.14110860178565,3.1762958942797184,0.49245659469422737,6,0.005000114440917969,-0.5724999904632568,-1.3556251525878906,-1.7075002193450928,-0.4075002670288086,3,-0.024319633188263134,5.4286103542233315,8.590000152587889,-2.9166494476673153,8.5625,-1.25973485524045,8.550000190734862,-0.024319633188263134
3210,2013-06-07,8.600000381469728,8.647500038146973,8.534999847412111,8.600000381469728,66260.0,-0.004053253790896494,1.3684421868412582,0.0,67.0212981818507,81.1907711720881,0.00699496443539438,-0.41401217285530123,-0.9788101646724581,-1.7191583839906404,14.424336330530291,0.1125001907348615,0.6996158863178206,0.29725034236908066,-0.5936879204400523,1.1881886051782145,-0.1482187890354858,0.7427194737736471,0.3949749816853423,47.25278871184857,-25.926217799385498,0.4454691314045668,6,0.03999996185302557,-0.5375001430511492,-1.320625305175783,-1.6725003719329852,-0.22500038146972834,4,-0.0014535770215070576,-1.912275300825874,8.635000228881836,5.4286103542233315,8.590000152587889,-2.9166494476673153,8.5625,-0.0014535770215070576
3211,2013-06-10,8.772500038146973,8.862500190734863,8.600000381469728,8.600000381469728,56128.0,0.020058098723917173,-2.043482106822835,100.0,68.93787774310498,78.80659602720357,-0.17882300601980994,-0.4980434755685881,-1.1283023563731742,-1.8632405044288225,14.195867229774272,0.26249980926513494,0.6591324742350402,0.3973749876022339,-0.38806071416930976,1.1828106893737784,0.0046571367164620625,0.7900928384880057,0.20617582384851296,75.67562691218204,5.153915320591224,0.39271785088577216,6,-0.2512497901916504,-0.7099997997283936,-1.4225000143051147,-1.8450000286102295,-0.2925004959106463,0,-0.046736944500340605,1.3684421868412582,8.600000381469728,-1.912275300825874,8.635000228881836,5.4286103542233315,8.590000152587889,-0.046736944500340605
3212,2013-06-11,8.75,8.774999618530272,8.649999618530272,8.772500038146973,10180.0,-0.0025648376231555137,8.091173920583799,-0.1304352633528505,64.27016699065278,75.74527008147558,-0.15498492394811514,-0.39124758180712327,-1.0866922629838767,-1.8137220607904574,15.2162890933286,0.125,0.6005561598184492,0.30862495899200404,-0.3531639485918969,0.970413866575905,-0.022269494799946443,0.6395194127839545,0.21270235085909128,69.59453364022754,2.151807074645447,0.33089445379195037,6,-0.22874975204467773,-0.6874997615814209,-1.399999976158142,-1.817500114440918,-0.3299999237060547,1,-0.054857090541294395,-2.043482106822835,8.772500038146973,1.3684421868412582,8.600000381469728,-1.912275300825874,8.635000228881836,-0.054857090541294395
3213,2013-06-12,8.520000457763674,8.895000457763672,8.520000457763674,8.725000381469728,53876.0,-0.026285661969865814,-2.6585379469477584,9.111092273131861,49.90216900388569,71.9740902097657,0.07069100637498416,-0.09753149148130369,-0.8422791256450912,-1.5570088189092264,16.175814186813795,0.3749999999999982,0.5271172084962945,0.035000395774842374,-0.5114163024242036,0.5814170939738892,-0.2382079533246806,0.30820874487436534,0.4270478521817509,6.832333456541341,-55.50297460941915,0.2732083490995233,6,0.08374977111816229,-0.45750021934509455,-1.1731253862381,-1.557500362396242,0.039999961853027344,2,-0.008802905975329178,8.091173920583799,8.75,-2.043482106822835,8.772500038146973,1.3684421868412582,8.600000381469728,-0.008802905975329178
3214,2013-06-13,8.5,8.622500419616701,8.492500305175781,8.622500419616701,52796.0,-0.0023474714423810106,1.1224435777066415,0.5975632449129684,44.76987314133216,67.49958422098754,0.10835705701684262,-0.020704896156939157,-0.8123136073879609,-1.5102195903890898,16.89428403229508,0.13000011444091975,0.4527512938058269,-0.021750068664550426,-0.4504633688003725,0.40696323147127167,-0.23610671873246147,0.19260658140336062,0.431707349850031,1.8632775108280497,-53.72813361123611,0.21435665006791083,6,0.19375038146972656,-0.4374997615814209,-1.2200000286102295,-1.5374999046325684,0.08500003814697266,3,-0.014999950633329262,-2.6585379469477584,8.520000457763674,8.091173920583799,8.75,-2.043482106822835,8.772500038146973,-0.014999950633329262
3215,2013-06-14,8.747500419616701,8.75,8.582500457763674,8.582500457763674,24900.0,0.02911769642549422,-1.0302979510446855,-1.3469338502619481,50.37594847577035,64.12605558501662,-0.13403444157596667,-0.20653319199889353,-1.0387080517762364,-1.7296591705179356,18.039655035331194,0.25,0.3828588446781751,0.17987532615661728,-0.11153911738367484,0.4712897696969094,0.03416810438647211,0.32558254792676244,0.1691727893398447,63.35404168206805,11.796114282745528,0.14570722177014583,6,-0.05375003814697443,-0.6850001811981219,-1.4743753671646136,-1.7850003242492694,-0.122500419616701,4,-0.05944560535230692,1.1224435777066415,8.5,-2.6585379469477584,8.520000457763674,8.091173920583799,8.75,-0.05944560535230692
3216,2013-06-17,8.807499885559082,8.807499885559082,8.547499656677246,8.807499885559082,76268.0,0.006859041219115403,1.0,0.0,56.589155310047815,61.7203237796483,-0.17172507105224355,-0.23050481589784866,-1.0800153595909938,-1.7629998361960997,17.96035671065539,0.26000022888183594,0.34147942972986556,0.20949978828430105,-0.044860107683179606,0.4638596842517817,0.08231984030056161,0.3366797362680405,0.09443986532184923,78.26073564394909,26.055232733742237,0.1271799479837403,6,-0.11374950408935547,-0.6324996948242188,-1.5618748664855957,-1.8449997901916504,-0.05749988555908203,0,-0.04910586331862643,-1.0302979510446855,8.747500419616701,1.1224435777066415,8.5,-2.6585379469477584,8.520000457763674,-0.04910586331862643
3217,2013-06-18,8.609999656677246,8.845000267028809,8.364999771118164,8.807499885559082,46868.0,-0.02242409667307066,2.5229265970924413,-100.0,50.51901013204927,58.78234824250375,0.03712572272139525,-0.009053600839813214,-0.8629117295176245,-1.5405169763221593,17.515215283052555,0.48000049591064453,0.2730136325503718,-0.0035004138946526098,-0.21568459699366294,0.20868376920435772,-0.10959250544415688,0.10259167765485167,0.27750130528958294,46.226333612837514,-5.853170700214363,0.10609209154950477,6,0.020000457763671875,-0.422499418258667,-1.3643746376037598,-1.6474995613098145,-0.017499923706054688,1,-0.015098736309484218,1.0,8.807499885559082,-1.0302979510446855,8.747500419616701,1.1224435777066415,8.5,-0.015098736309484218
3218,2013-06-19,8.310000419616701,8.642499923706055,8.234999656677246,8.539999961853027,74872.0,-0.03484311835342402,-1.1447322190433167,1.1645532946391404,45.34162300098452,55.30301355329759,0.32769025581673006,0.2973295796092792,-0.5388956098294715,-1.216307437683044,16.49082466127933,0.4075002670288086,0.21103033433032614,-0.2978746891021711,-0.5357836420553888,-0.0599657361489534,-0.4168291655787808,-0.17892021262556135,0.5633505292143077,12.29519473697405,-40.76567602870752,0.11895447647660891,6,0.254999637603758,-0.023750305175783026,-1.0256253480911273,-1.283750534057619,0.2849998474121076,2,0.013237021795760473,2.5229265970924413,8.609999656677246,1.0,8.807499885559082,-1.0302979510446855,8.747500419616701,0.013237021795760473
3219,2013-06-20,8.175000190734862,8.427499771118164,8.0,8.427499771118164,100656.0,-0.01624551408723829,2.3861424281910373,1.097826447514653,35.75949042371532,51.82947935794921,0.43647776663627624,0.426845760595695,-0.3832892933401144,-1.058993347454896,16.333124223447832,0.42749977111816406,0.15504452328804774,-0.4154999256134051,-0.7208580989976205,-0.11014175222918965,-0.5681790123055137,-0.2628208389212965,0.6844837452230426,20.71007519917094,-31.583327171911154,0.15267908669210783,6,0.27250003814697443,0.12500000000000178,-0.8850001096725446,-1.1437501907348615,0.41249942779541016,3,0.047094828122228094,-1.1447322190433167,8.310000419616701,2.5229265970924413,8.609999656677246,1.0,8.807499885559082,0.047094828122228094
3220,2013-06-21,8.515000343322754,8.550000190734862,8.090000152587889,8.225000381469728,58760.0,0.04159023176210219,1.5555582046534304,-1.148516609068404,49.051494297077205,49.61988119727946,0.09292436752317101,0.08240723483878654,-0.6954062561357492,-1.3742365069555529,16.004909448917186,0.46000003814697266,0.10831859821564649,-0.06999979019165004,-0.3767011344754412,0.2367015540921411,-0.2233504623335456,0.08335088195024554,0.3101042351968335,60.9467669322282,6.831467761845943,0.15335067214189546,6,-0.06750011444091797,-0.21500015258789062,-1.1368752717971802,-1.3700003623962402,0.1124992370605451,4,0.00822075067549588,2.3861424281910373,8.175000190734862,-1.1447322190433167,8.310000419616701,2.5229265970924413,8.609999656677246,0.00822075067549588
3221,2013-06-24,8.439999580383299,8.625,8.199999809265138,8.625,32160.0,-0.008808075151549244,3.594586235160069,-0.6379325653513733,46.78898027606802,47.67752711788115,0.12940858775970554,0.14121751857196863,-0.5970098612833628,-1.273745429598776,15.222192300943089,0.4250001907348615,0.05529760516507487,-0.13012552261352717,-0.434533734197613,0.17428268897055865,-0.2823296284055701,0.022078583178515743,0.35210081499550405,52.070939803418796,-0.3846445901048767,0.15220410579204297,6,0.007500648498536933,-0.03624939918517889,-1.0493744611740095,-1.2274994850158665,0.22000026702881215,0,0.021919482087023878,1.5555582046534304,8.515000343322754,2.3861424281910373,8.175000190734862,-1.1447322190433167,8.310000419616701,0.021919482087023878
3222,2013-06-25,8.342499732971191,8.442500114440918,8.130000114440918,8.340000152587889,75384.0,-0.01155211519663124,2.0864145203144058,-0.013511214669033685,43.742087878859536,46.993073659544905,0.18218429551315296,0.22712852781932824,-0.4840990972751982,-1.1509436931765027,13.540450770846252,0.3125,0.02530335102207104,-0.2128753662109375,-0.5317808669352431,0.10603013451336807,-0.3723281165730903,-0.053422615848784716,0.41791664659245953,53.30735776521055,3.6627853397988517,0.15945275036215245,6,0.08000040054321289,0.20750045776367188,-0.7456246614456177,-0.9049997329711914,0.10249996185302734,1,0.04884630267571821,3.594586235160069,8.439999580383299,1.5555582046534304,8.515000343322754,2.3861424281910373,8.175000190734862,0.04884630267571821
3223,2013-06-26,8.257499694824219,8.375,8.102499961853027,8.327500343322754,16228.0,-0.010188797227171142,2.303031529058174,-28.004959938934697,40.64434824453014,46.53468200434469,0.25259592713445045,0.30097878305334547,-0.38290740177679794,-1.0420767004287033,12.383756453076378,0.27250003814697266,-0.027226153498453698,-0.28100037574768066,-0.6257482418593554,0.06374749036399407,-0.45337430880351803,-0.1086264426918433,0.47250002955688686,41.199951171875,-4.518797657963503,0.17237393305583742,6,0.16500043869018555,0.29250049591064453,-0.613749623298645,-0.7774996757507324,0.567500114440918,2,0.040569185652764794,2.0864145203144058,8.342499732971191,3.594586235160069,8.439999580383299,1.5555582046534304,8.515000343322754,0.040569185652764794
3224,2013-06-27,8.239999771118164,8.297499656677246,8.090000152587889,8.149999618530272,46368.0,-0.002119276337003484,1.0243861591566898,-1.2857045544338888,40.9999847412109,45.4929082560603,0.256287673111407,0.3174263771636756,-0.34618391664461967,-1.000649118858373,12.368469636182313,0.20749950408935725,-0.07373545520765035,-0.2875002861022953,-0.656014472347616,0.08101390014302545,-0.47175737922495564,-0.10324319297963491,0.46079996428769654,28.037319871370038,-16.764997467787545,0.18425709312266045,6,0.18250036239624023,0.3100004196166992,-0.5312496423721313,-0.6949996948242196,0.8725004196166992,3,0.04308258565187684,2.303031529058174,8.257499694824219,2.0864145203144058,8.342499732971191,3.594586235160069,8.439999580383299,0.04308258565187684
3225,2013-06-28,8.262499809265138,8.274999618530272,8.095000267028809,8.125,21468.0,0.002730587229606396,1.2153844348066207,1.527773068282955,36.21621287243561,43.2292479852145,0.17629460245369621,0.28077158390621193,-0.3380028879652537,-0.9994065919772765,12.352356700708022,0.17999935150146307,-0.08472280220592054,-0.24687523841857661,-0.630544894603073,0.13679441776591972,-0.4387100665108239,-0.055040410326329336,0.41026793672448747,32.24293567776906,-8.296623045750557,0.19183482809224808,6,0.1600003242492658,0.2875003814697248,-0.4049999713897732,-0.6250000000000027,0.6374998092651349,4,0.039334319729810385,1.0243861591566898,8.239999771118164,2.303031529058174,8.257499694824219,2.0864145203144058,8.342499732971191,0.039334319729810385
3226,2013-07-01,8.372500419616701,8.372500419616701,8.010000228881836,8.305000305175781,21080.0,0.01331323605335677,9.740728182087395,0.4909106041795334,40.25808014010523,42.08914465277627,-0.0021230079073024655,0.16526451173152346,-0.42024732889235406,-1.0857020591326254,12.089644422323609,0.36250019073486506,-0.08479641759814172,-0.12799963951110627,-0.5159009772756331,0.2599016982534206,-0.3219503083933706,0.06595102937115804,0.27335661653333965,83.81509518002991,45.01130645086591,0.19395066888226348,7,-0.05125045776367365,0.1774997711181623,-0.5087505578994769,-0.7150006294250515,0.7399997711181623,0,0.030456751028538287,1.2153844348066207,8.262499809265138,1.0243861591566898,8.239999771118164,2.303031529058174,8.257499694824219,0.030456751028538287
3227,2013-07-02,8.3125,8.444999694824219,8.204999923706055,8.444999694824219,20664.0,-0.007166368063251549,2.6226463983416823,-1.9629551138048904,44.13012042992185,41.954533255991535,0.012559974182899225,0.2166847866953603,-0.337451369122455,-1.004499810368169,11.918416796300138,0.23999977111816406,-0.11523952670302506,-0.17550005912780797,-0.5710264656723201,0.22002634741670413,-0.373263262400064,0.022263144144448077,0.30752275470403845,69.54026264442155,25.58966847121644,0.1977632032722563,7,0.0,0.23750019073486328,-0.3243749141693115,-0.5799999237060547,0.8249998092651367,1,0.04180449292175781,9.740728182087395,8.372500419616701,1.2153844348066207,8.262499809265138,1.0243861591566898,8.239999771118164,0.04180449292175781
3228,2013-07-03,8.524999618530272,8.524999618530272,8.229999542236326,8.524999618530272,14060.0,0.025563863883340865,1.0,-0.0,50.63774504795125,43.60767265868441,-0.18577053105233787,-0.0009846772599626519,-0.531469717882473,-1.195025283803786,11.835547488620513,0.2950000762939453,-0.1589239794742543,0.0402495861053449,-0.35280835837352775,0.43330753058421756,-0.15627938613409142,0.23677855834478123,0.07022222598560468,100.0,48.63021932195763,0.19652897223943627,7,-0.2074995040893537,-0.07749938964843572,-0.34374940395355047,-0.6424994468688947,0.8500003814697283,2,-0.009384155693351826,2.6226463983416823,8.3125,9.740728182087395,8.372500419616701,1.2153844348066207,8.262499809265138,-0.009384155693351826
3229,2013-07-04,8.425000190734862,8.555000305175781,8.340000152587889,8.425000190734862,52752.0,-0.01173013868271,-1.529412424687833,0.0,41.10344196188031,42.72455573255142,-0.05205319873186198,0.08693248470009607,-0.4078865617461762,-1.0750467489818742,11.55298185924826,0.2150001525878924,-0.1840867024086048,-0.04924983978271591,-0.4365859573604336,0.3380862777950018,-0.24291789857157475,0.14441821900614293,0.1464127800003805,76.1467713316788,25.206785706553802,0.19366805878885873,7,-0.10750007629394354,0.022500038146974433,-0.2437499761581403,-0.5112500190734846,1.1250000000000018,3,0.047477698453961104,1.0,8.524999618530272,2.6226463983416823,8.3125,9.740728182087395,8.372500419616701,0.047477698453961104
3230,2013-07-05,8.587499618530272,8.587499618530272,8.357500076293945,8.587499618530272,19976.0,0.019287765473775753,1.0,0.0,44.255867587174016,42.443098767118755,-0.2270654614053047,-0.08068842500720486,-0.5416069370920056,-1.2167785731203633,11.301523562967883,0.22999954223632635,-0.17332499748550667,0.11387462615966548,-0.2726465730608485,0.5003958253801795,-0.07938597345059151,0.30713522576992247,-0.5874996185302717,100.0,50.34652762397616,0.19326059961025685,7,-0.288749694824217,-0.13999938964843572,-0.35437440872192205,-0.6687493324279767,0.9900007247924822,4,0.06113544052703479,-1.529412424687833,8.425000190734862,1.0,8.524999618530272,2.6226463983416823,8.3125,0.06113544052703479
3231,2013-07-08,8.362500190734862,8.590000152587889,8.359999656677246,8.587499618530272,11688.0,-0.02620080789405821,-1.0000000000000155,-100.0,43.62935462364089,42.43057284987224,-0.015885994886359,0.11807362537896715,-0.29363757370506427,-0.9715102989958524,10.379483960735861,0.23000049591064275,-0.13729166960527017,-0.0906248092651385,-0.4531484092749807,0.2718987907447037,-0.2718866092700605,0.09063699073978349,-0.35075019836425625,40.90913594681198,-8.798719064837563,0.18126180000492148,7,-0.062499999999998224,0.08500003814697443,-0.04000008106231512,-0.4437499046325666,1.3874998092651385,0,0.06427496747813866,1.0,8.587499618530272,-1.529412424687833,8.425000190734862,1.0,8.524999618530272,0.06427496747813866
3232,2013-07-09,8.270000457763674,8.492500305175781,8.257499694824219,8.375,17948.0,-0.011061253316761888,-2.6153643005956746,0.46666581895399945,48.84726311907081,43.342007835932314,0.07291612324981855,0.18210585869922724,-0.17643191314992457,-0.8582754673174975,9.210531717536952,0.2350006103515625,-0.15420685465135087,-0.15912456512450923,-0.5019121522597079,0.1836630220106894,-0.33051835869210855,0.012269228443090086,-0.23512045898437783,11.111346585852724,-41.53908376134845,0.17139379356759912,7,0.02999973297118963,0.1774997711181623,0.052499651908872735,-0.35125017166137873,1.7024993896484357,1,0.10187420632852229,-1.0000000000000155,8.362500190734862,1.0,8.587499618530272,-1.529412424687833,8.425000190734862,0.10187420632852229
3233,2013-07-10,8.444999694824219,8.444999694824219,8.277500152587889,8.317500114440918,2092.0,0.021160728823933717,1.6274524470241802,-1.2142870118074682,57.60562555440762,45.18707903739862,-0.08123159275144687,0.0012644865306885578,-0.3241017368478545,-1.0083176464417107,8.584800033961704,0.1749992370605451,-0.1570809043483088,0.019624710083007812,-0.3206084056106917,0.35985782577670733,-0.15049184776384195,0.18974126792985757,-0.3879148898925795,56.39089980840525,-0.28738743688595036,0.1701165578468502,7,-0.14499950408935547,0.0025005340576171875,-0.12249958515167236,-0.5262494087219238,1.6599998474121094,2,0.08200120064721128,-2.6153643005956746,8.270000457763674,-1.0000000000000155,8.362500190734862,1.0,8.587499618530272,0.08200120064721128
3234,2013-07-11,8.372500419616701,8.494999885559082,8.229999542236326,8.494999885559082,20064.0,-0.008584876000877872,3.3265550797976156,-0.9607832870830795,45.273627434482684,46.193458433181625,0.013454333934719287,0.06716567377305793,-0.22019991153438134,-0.9108299377514912,8.134899638742516,0.2650003433227557,-0.14664608606493346,-0.04649958610534455,-0.385621437022305,0.2926222648116159,-0.21606051156382478,0.12306133935313568,-0.2940990007788109,39.583509939389785,-15.870979831337422,0.16956092545848,7,-0.07250022888183771,0.07499980926513494,-0.02125012874603449,-0.4537501335144061,1.9524993896484357,3,0.11973717887603219,1.6274524470241802,8.444999694824219,-2.6153643005956746,8.270000457763674,-1.0000000000000155,8.362500190734862,0.11973717887603219
3235,2013-07-12,8.227499961853027,8.399999618530272,8.227499961853027,8.399999618530272,5516.0,-0.017318656374616492,1.0000000000000207,1.4081666017905858,43.26466061231131,46.52752293009341,0.1709446077297656,0.18046403269265632,-0.04564030482543657,-0.7408317630268497,7.231258732591088,0.17249965667724432,-0.12438771972765217,-0.1655000209808346,-0.47720398393405894,0.14620394197238973,-0.3213520024574468,-0.009648039504222439,-0.12863459366513652,0.0,-53.57403822963901,0.15585198147661175,7,0.1700000762939453,0.2200002670288086,0.12375032901763916,-0.3087496757507324,1.8774995803833008,4,0.16074144454738803,3.3265550797976156,8.372500419616701,1.6274524470241802,8.444999694824219,-2.6153643005956746,8.270000457763674,0.16074144454738803
3236,2013-07-15,8.375,8.375,8.225000381469728,8.225000381469728,22528.0,0.017927686275400756,-1.0000000000000238,-0.8695647366471495,50.99847353293624,47.29067327487279,0.02663765650137151,-0.0011585534456042268,-0.16012946275941609,-0.8639789778044689,6.089174181165883,0.14999961853027166,-0.09669725677330909,0.0036250114440914416,-0.23945521570471762,0.2467052385929005,-0.11791510213031309,0.12516512501849597,-0.25648924043610855,55.55551630962654,1.8672854664386591,0.12154011357440414,7,0.032500267028808594,0.07250022888183594,-0.023749709129333496,-0.4562497138977051,1.6875,0,0.14358213054600055,1.0000000000000207,8.227499961853027,3.3265550797976156,8.372500419616701,1.6274524470241802,8.444999694824219,0.14358213054600055
3237,2013-07-16,8.479999542236326,8.512499809265138,8.284999847412111,8.284999847412111,23756.0,0.012537258774486748,-1.3333365937634918,1.3000012715689806,56.75266247801766,47.97010854488017,-0.05822655981506131,-0.12268696614081698,-0.23497250268062508,-0.9448057603635664,5.976746246435676,0.22749996185302734,-0.05652358303599314,0.11512455940246369,-0.10715101393384074,0.3374001327387681,0.003986772734311472,0.2262623460706159,-0.34262920695147514,88.69553679531496,32.04676195563917,0.11113778666815229,7,-0.07249927520751775,-0.03249931335449041,-0.18812429904937567,-0.5612492561340314,1.8125000000000018,1,0.14976421300946807,-1.0000000000000238,8.375,1.0000000000000207,8.227499961853027,3.3265550797976156,8.372500419616701,0.14976421300946807
3238,2013-07-17,8.420000076293945,8.5,8.420000076293945,8.497500419616701,3296.0,-0.0070754091015620135,-1.064505014458869,-0.3974382800579216,55.32546315367732,49.5503331217465,-0.01641367417575701,-0.05694359286473549,-0.13949211930988703,-0.8621341491168231,6.409136635394014,0.07999992370605469,-0.032274595759885116,0.04962511062621999,-0.17237683668703774,0.2716270579394777,-0.06137586303040976,0.16062608428284975,-0.26452454831697203,67.82611580117033,7.24596353317942,0.111000973656629,7,-0.012499809265136719,0.027500152587890625,-0.12812483310699463,-0.5012497901916504,2.2499999999999982,2,0.18438239394903855,-1.3333365937634918,8.479999542236326,-1.0000000000000238,8.375,1.0000000000000207,8.227499961853027,0.18438239394903855
3239,2013-07-18,8.560000419616701,8.569999694824219,8.399999618530272,8.560000419616701,9100.0,0.016627119008813196,16.001239866479114,-0.0,58.22962932478167,51.102973314814015,-0.15114487893458772,-0.17562625037823487,-0.23939652931610844,-0.9773802142909611,6.907834172666815,0.1700000762939471,-0.009072217003131655,0.17037544250488423,-0.047014993635405844,0.3877658786451743,0.06168022443473831,0.27907066057503016,-0.3871439066552913,97.10165359162805,31.57643910463848,0.10869521807014539,7,-0.1525001525878924,-0.1375002861022967,-0.22687518596649348,-0.6412501335144061,2.1874999999999982,3,0.180490542860138,-1.064505014458869,8.420000076293945,-1.3333365937634918,8.479999542236326,-1.0000000000000238,8.375,0.180490542860138
3240,2013-07-19,8.585000038146973,8.625,8.5,8.560000419616701,19040.0,0.002920516040277432,1.380962761126249,100.0,56.16836307586003,52.4961964761717,-0.19728273770508764,-0.20565691788706175,-0.22834110332092905,-0.9772687915750033,7.9854866547668255,0.125,-0.01486635113709589,0.19187507629394496,-0.03601492134028028,0.4197650739281702,0.07793007747683234,0.3058200751110576,-0.39545777960050366,89.99999999999996,25.681734034635653,0.11394499881711256,7,-0.15999984741210938,-0.16249990463256836,-0.20687472820281982,-0.6662497520446777,2.0174999237060547,4,0.20267906387729417,16.001239866479114,8.560000419616701,-1.064505014458869,8.420000076293945,-1.3333365937634918,8.479999542236326,0.20267906387729417
3241,2013-07-22,8.625,8.625,8.550000190734862,8.622500419616701,18212.0,0.004659284994209534,59.00991987791062,0.09998474097803935,59.17770373673261,53.644023211467456,-0.21918044791367208,-0.24357467926109422,-0.23196437306096485,-0.9914705957911254,8.877998138389506,0.0749998092651385,0.00973298353660823,0.2226250171661377,-0.0272352966698719,0.4724853310021473,0.0976948602481329,0.3475551740841425,-0.40933027696631896,100.0,34.841019333823,0.1249301569180052,7,-0.19999980926513672,-0.2024998664855957,-0.24687469005584717,-0.7062497138977051,2.1475000381469727,0,0.17159414982450172,1.380962761126249,8.585000038146973,16.001239866479114,8.560000419616701,-1.064505014458869,8.420000076293945,0.17159414982450172
3242,2013-07-23,8.75,8.75,8.550000190734862,8.619999885559082,44232.0,0.01449275362318847,2.0769174338847796,52.00877527664894,56.96597352380894,53.572950763623155,-0.30053681599434334,-0.35466429217674644,-0.32160896584489507,-1.09088119436929,10.261503554140432,0.1999998092651385,0.01955776285335631,0.32725000381469727,0.035071751921922356,0.6194282557074722,0.1811608778683098,0.4733391297610847,-0.5097704603483404,100.0,37.6268723788136,0.14608912594638737,7,-0.2624998092651367,-0.3274998664855957,-0.3156247138977051,-0.8312497138977051,1.9600000381469727,1,0.1499999999999999,59.00991987791062,8.625,1.380962761126249,8.585000038146973,16.001239866479114,8.560000419616701,0.1499999999999999
3243,2013-07-24,8.592499732971191,8.875,8.590000152587889,8.875,86564.0,-0.018000030517578147,1.0176961275795726,-2.1730770641528814,55.00746975036216,54.65448879872087,-0.13400545393720265,-0.18000899734448872,-0.1370274390815407,-0.9104434872208955,11.783557224053778,0.28499984741211115,0.04509475651731343,0.15299973487853968,-0.13769622907759604,0.4436956988346754,0.00765175290047182,0.29834771685660755,-0.31148855649166407,40.52630733585795,-19.27404889136139,0.14534798197806817,7,-0.042499542236328125,-0.1549997329711914,-0.18374955654144287,-0.6737494468688965,2.1625003814697266,2,0.19784694350840515,2.0769174338847796,8.75,59.00991987791062,8.625,1.380962761126249,8.585000038146973,0.19784694350840515
3244,2013-07-25,8.595000267028809,8.772500038146973,8.577500343322754,8.625,27200.0,0.0002910135740850084,-5.000029344014554,0.106193644652846,50.24795566622053,55.430410471377456,-0.11356816752636512,-0.16290221922942116,-0.11564725026512335,-0.8892003274840903,13.302481134215002,0.19499969482421875,0.06696225328733618,0.13775024414062464,-0.14489642273605163,0.4203969110173009,-0.0035730892977134943,0.2790735775789628,-0.254590208197234,25.333404541015625,-28.16822835454458,0.14132333343833806,7,-0.04500007629394531,-0.1575002670288086,-0.16937518119812012,-0.6762499809265137,2.239999771118164,3,0.24141940020933106,1.0176961275795726,8.592499732971191,2.0769174338847796,8.75,59.00991987791062,8.625,0.24141940020933106
3245,2013-07-26,8.587499618530272,8.625,8.587499618530272,8.587499618530272,20656.0,-0.0008726757726011947,0.0,-0.0,58.6872424801441,56.28471813217833,-0.05546392685976187,-0.1368198166558834,-0.08595613502597033,-0.8610318146971938,14.903489579883736,0.03750038146972834,0.05764548643912626,0.11399960517883123,-0.1586982127600347,0.38669742311769717,-0.022349303790601738,0.2503485141482642,-0.193630565581854,11.538292247063351,-41.75694484823904,0.13634890896943333,7,-0.007499694824216974,-0.1449995040893537,-0.21374940872192205,-0.6687493324279767,2.352499961853029,4,0.251528488737925,-5.000029344014554,8.595000267028809,1.0176961275795726,8.592499732971191,2.0769174338847796,8.75,0.251528488737925
3246,2013-07-29,8.627499580383299,8.694999694824219,8.592499732971191,8.607500076293945,27136.0,0.004657928806973688,-3.099982833927788,100.0,64.38629010902969,57.13289898006855,-0.062447168373857664,-0.1652065924388868,-0.11477133485055013,-0.8794025535975916,16.596283494065105,0.10750007629394709,0.08133043040017363,0.1412496089935278,-0.13538170356898505,0.4178809215560406,0.0029339527122704823,0.2795652652747851,-0.1855174327297231,23.84598004031831,-33.34829330406464,0.1383156562812565,7,0.010000228881837714,-0.18499946594238104,-0.2537493705749494,-0.7087492942810041,2.2450008392334,0,0.2289192092179717,0.0,8.587499618530272,-5.000029344014554,8.595000267028809,1.0176961275795726,8.592499732971191,0.2289192092179717
3247,2013-07-30,8.659999847412111,8.835000038146973,8.617500305175781,8.835000038146973,11352.0,0.003767055185109447,1.485708524749184,-8.750226503267104,59.772730819448775,57.62703983182094,-0.07457121193925431,-0.1795434958664952,-0.13870238275240077,-0.8921802623233699,18.25224929405092,0.2174997329711914,0.12408165080443112,0.15637488365173446,-0.1179493019543294,0.43069906925779833,0.01921279084870342,0.2935369764547655,-0.17471591452389212,27.730957746569768,-28.34363989868675,0.1371620928030319,7,-0.022500038146974433,-0.21749973297119318,-0.23437464237213312,-0.7412495613098162,2.085000038146971,1,0.2439376706647569,-3.099982833927788,8.627499580383299,0.0,8.587499618530272,-5.000029344014554,8.595000267028809,0.2439376706647569
3248,2013-07-31,8.444999694824219,8.659999847412111,8.430000305175781,8.659999847412111,29616.0,-0.024826807895630743,1.1395291070065992,1.2285709614661726,52.91747290761756,57.036800229913815,0.1613117166186484,0.030731587576621422,0.07859621902242786,-0.6581482856822944,19.154374314555835,0.2299995422363299,0.13827703544443182,-0.05462527275085449,-0.32996827462753764,0.22071772912582865,-0.19229677368919518,0.08304622818748619,0.43000030517578125,3.703555441480857,-52.20748916685224,0.13767150093834118,7,0.20750045776367188,-0.0024995803833007812,0.04125046730041504,-0.5262494087219238,2.2049999237060547,2,0.2682060894224698,1.485708524749184,8.659999847412111,-3.099982833927788,8.627499580383299,0.0,8.587499618530272,0.2682060894224698
3249,2013-08-01,8.824999809265137,8.867500305175781,8.492500305175781,8.494999885559082,69216.0,0.04499705484581762,-1.2388120886378646,-1.534882276751642,70.21994846611823,58.598087495498056,-0.19796305821976645,-0.334937477393499,-0.29786622706598465,-1.0149972093999837,20.24757719613271,0.4225006103515625,0.14352927522737602,0.3053748607635498,-0.0032435705811391102,0.6139932921082387,0.15106564509120446,0.45968407643589515,-0.39499950408935547,90.28560093470982,26.174360099428128,0.1543092156723445,8,-0.1724996566772461,-0.38249969482421875,-0.33874964714050293,-0.8349995613098145,1.6999998092651367,3,0.21869692316021627,1.1395291070065992,8.444999694824219,1.485708524749184,8.659999847412111,-3.099982833927788,8.627499580383299,0.21869692316021627
3250,2013-08-02,9.112500190734863,9.112500190734863,8.707500457763674,8.852499961853027,110664.0,0.03257794761285848,2.1153798188020256,0.7878796636129816,72.7975152012914,60.11139988044904,-0.4501015939709738,-0.6124922696347426,-0.5817196072568596,-1.2791161149133572,21.51429116279361,0.40499973297118963,0.16526945950036342,0.5666252136230465,0.1599627650136295,0.9732876622324635,0.363293989318338,0.769956437927755,-0.682499885559082,100.0,33.368696216451326,0.2033312243047086,8,-0.341249942779541,-0.5512499809265137,-0.6262500286102295,-1.122499942779541,1.3049993515014648,4,0.1890260423987109,-1.2388120886378646,8.824999809265137,1.1395291070065992,8.444999694824219,1.485708524749184,8.659999847412111,0.1890260423987109
3251,2013-08-05,8.899999618530273,9.125,8.699999809265138,9.112500190734863,29696.0,-0.02331967821747205,2.578946100378644,-0.8173091736052526,62.173899101944066,60.69005827801961,-0.21734633023112693,-0.3769872491583772,-0.3715928879949839,-1.0435537697259765,22.85031773724372,0.4250001907348615,0.1664681156862109,0.3272496700286869,-0.09896026499956356,0.7534596050569373,0.11414470251456166,0.5403546375428121,-0.4426993179321297,67.62583017728745,3.6291282350470127,0.21310496751412494,8,-0.12249946594238281,-0.33249950408935547,-0.41374945640563965,-0.9099993705749512,1.322500228881836,0,0.22921348868438596,2.1153798188020256,9.112500190734863,-1.2388120886378646,8.824999809265137,1.1395291070065992,8.444999694824219,0.22921348868438596
3252,2013-08-06,9.112500190734863,9.239999771118164,8.850000381469727,9.112500190734863,53616.0,0.023876469810420353,2.0588288092869487,-0.0,68.44204692932657,62.182789075682315,-0.4168554918746512,-0.5514043891852509,-0.5808231772248558,-1.2342770884856158,24.925774765883528,0.3899993896484375,0.17787823428675154,0.49762525558471715,0.03263094973373448,0.9626195614356998,0.2651281026592258,0.7301224085102085,-0.615137908172608,84.25930068546859,19.889956927396454,0.2324971529254914,8,-0.2775001525878906,-0.3900003433227539,-0.676875114440918,-1.122499942779541,0.8674993515014648,1,0.19314131051226946,2.578946100378644,8.899999618530273,2.1153798188020256,9.112500190734863,-1.2388120886378646,8.824999809265137,0.19314131051226946
3253,2013-08-07,9.137499809265137,9.239999771118164,8.875,9.112500190734863,30032.0,0.0027434423052952184,2.1739173701756425,100.0,66.3829365873823,63.97556473358918,-0.3983026326761383,-0.5500657231959316,-0.6008244919889094,-1.2383704545385186,27.113392071296914,0.36499977111816406,0.18267966444330952,0.4879998683929436,-0.02444421073202463,1.0004439475179119,0.2317778288304595,0.7442219079554278,-0.5807265276184079,86.28762072441025,24.982236252440863,0.25622203956248374,8,-0.30249977111816406,-0.4049997329711914,-0.7062497138977051,-1.1474995613098145,0.8625001907348633,2,0.17592340463460165,2.0588288092869487,9.112500190734863,2.578946100378644,8.899999618530273,2.1153798188020256,9.112500190734863,0.17592340463460165
3254,2013-08-08,9.375,9.4350004196167,9.204999923706056,9.375,61548.0,0.02599181348206936,2.8333147897957267,0.0,69.99996619894041,65.23253403567766,-0.5738731744237224,-0.746904486141359,-0.8261114250679995,-1.4573229647640051,29.338274353885208,0.2975006103515625,0.1910356580681718,0.6753750801086422,0.0865821546328931,1.2641680055843914,0.38097861737076855,0.9697715428465159,-0.7635685991955565,91.83668438207143,32.74982111945579,0.2943964627378745,8,-0.44249963760375977,-0.5449995994567871,-0.992499828338623,-1.312499761581421,0.8350000381469727,3,0.13599995930989572,2.1739173701756425,9.137499809265137,2.0588288092869487,9.112500190734863,2.578946100378644,8.899999618530273,0.13599995930989572
3255,2013-08-09,9.550000190734863,9.625,9.357500076293944,9.375,25240.0,0.018666687011718697,-1.5476178582295004,100.0,71.91939973758173,66.06954621662788,-0.6682592332793416,-0.8619382398667597,-0.9919322854770485,-1.6130485678997637,31.830322124582516,0.26749992370605646,0.2220481504352314,0.7842502593994141,0.12578281214924303,1.442717706649585,0.45501653577432855,1.1134839830244996,-0.8562118880491951,91.89191418376319,36.41136105954193,0.32923372362508596,8,-0.5225000381469727,-0.625,-1.1675000190734863,-1.4874999523162842,0.5500001907348633,4,0.10209417888193628,2.8333147897957267,9.375,2.1739173701756425,9.137499809265137,2.0588288092869487,9.112500190734863,0.10209417888193628
3256,2013-08-12,9.577500343322754,9.604999542236328,9.352499961853027,9.574999809265137,39284.0,0.0028795970721100517,7.782757248059444,0.014288750470024687,70.55897771983864,67.26801809444898,-0.6110931974247844,-0.8376792234909338,-1.0073264577234458,-1.6216370643333669,34.45996627055407,0.2524995803833008,0.2683030244199145,0.7516253948211666,0.027099427191354053,1.4761513624509792,0.38936241100626034,1.113888378636073,-0.7719666369593661,93.87100902483985,42.203368622900555,0.36226298381490646,8,-0.5500001907348633,-0.6525001525878906,-1.2043752670288086,-1.5150001049041748,0.6974992752075195,0,0.08770547311952903,-1.5476178582295004,9.550000190734863,2.8333147897957267,9.375,2.1739173701756425,9.137499809265137,0.08770547311952903
3257,2013-08-13,9.75,9.797499656677246,9.574999809265137,9.577500343322754,45156.0,0.018010926702551222,-1.5070302971690763,68.98512585812357,78.54497032207559,70.11551780716654,-0.684722198944069,-0.9593411574984057,-1.1658690417524866,-1.7756267062490325,36.669909704988214,0.22249984741210938,0.31151422646399496,0.8606250286102295,0.0466436276305604,1.6746064295898986,0.45363432812039584,1.2676157291000631,-0.8461303384002186,94.85098380975715,40.04839721548848,0.4069907004898345,8,-0.6050000190734863,-0.7387499809265137,-1.3762497901916504,-1.687499761581421,0.6374998092651367,1,0.0484615228114984,7.782757248059444,9.577500343322754,-1.5476178582295004,9.550000190734863,2.8333147897957267,9.375,0.0484615228114984
3258,2013-08-14,9.97249984741211,9.975000381469727,9.630000114440918,9.774999618530273,70368.0,0.022820497170472853,2.4073882206670496,1.1449311418130352,80.6451202264883,71.27387022498544,-0.7462343005078633,-1.1168284459251545,-1.3724251319959642,-1.9750611254729868,39.09516977971833,0.3450002670288086,0.35527109626675824,1.0054998874664314,0.09018905692966683,1.920810718003196,0.5478444721980491,1.4631553027348136,-0.9435219865014837,99.67525551025261,39.445357426711254,0.45765541526838244,8,-0.6349997520446777,-0.8724994659423828,-1.5987496376037598,-1.9099996089935303,0.47749996185302734,2,0.0007520375972895899,-1.5070302971690763,9.75,7.782757248059444,9.577500343322754,-1.5476178582295004,9.550000190734863,0.0007520375972895899
3259,2013-08-16,10.104999542236328,10.172499656677246,9.885000228881836,9.975000381469727,37604.0,0.01328650758100558,1.169811999769678,0.6582228360068375,81.9810125462868,72.29425881887383,-0.7577581020277719,-1.1885853365224488,-1.4885633947959942,-2.081973864672678,41.41114670499009,0.28749942779541016,0.4159400178737087,1.0607496261596676,0.03584250200943906,2.085656750309896,0.5482960640845533,1.573203188234782,-0.9246580780362468,91.76827566315279,24.33082764040276,0.5124535620751143,8,-0.6687498092651367,-0.9062495231628418,-1.7312493324279785,-2.042499303817749,0.35500049591064453,4,-0.010390850766242687,2.4073882206670496,9.97249984741211,-1.5070302971690763,9.75,7.782757248059444,9.577500343322754,-0.010390850766242687
3260,2013-08-19,10.324999809265137,10.329999923706056,9.914999961853027,10.199999809265137,42224.0,0.02177142770855789,5.148137159326784,0.9615446689261558,83.25169662378961,74.6362363213011,-0.8802451120543786,-1.3402612983359639,-1.688180147872096,-2.27221354249952,43.66568133545008,0.4149999618530291,0.5169170137063244,1.1937499046325684,0.04505780711833651,2.3424420021468,0.6194038558754524,1.7680959533896843,-0.9660698704191653,99.48847932112027,25.44078751645752,0.574346048757116,8,-0.7349996566772461,-1.0474996566772443,-1.951249599456787,-2.2624995708465576,0.17500019073486328,0,-0.011137992565866117,1.169811999769678,10.104999542236328,2.4073882206670496,9.97249984741211,-1.5070302971690763,9.75,-0.011137992565866117
3261,2013-08-20,10.104999542236328,10.300000190734863,9.920000076293944,10.300000190734863,36996.0,-0.02130753230923954,2.897424109784684,-1.5600051879882812,76.36859141693635,75.51696348659108,-0.5267315702435216,-1.0579392180521463,-1.455493555634753,-2.0286191696125204,46.04205381880638,0.4049997329711932,0.5614512632842548,0.8997496604919437,-0.3011249110974319,2.1006242320813193,0.2993123746972568,1.5001869462866306,-0.5518556064183393,70.19862948811048,-9.306797741948785,0.6004372857946876,8,-0.5024995803833008,-0.8274993896484357,-1.6824994087219238,-2.042499303817749,0.3950004577636719,1,-0.0004947215233119806,5.148137159326784,10.324999809265137,1.169811999769678,10.104999542236328,2.4073882206670496,9.97249984741211,-0.0004947215233119806
3262,2013-08-21,10.0625,10.225000381469727,9.96500015258789,10.225000381469727,65616.0,-0.004205793583531681,2.1999953049990024,0.8333325182297907,81.49950598390919,77.1965823084274,-0.3747075085303617,-0.9613581550337038,-1.3998146175855233,-1.9645689270221638,47.991670226477986,0.26000022888183594,0.5808375823640901,0.7916251182556149,-0.4473444236323072,2.030594660143537,0.17214034731165384,1.411109889199576,-0.35398486660439765,61.78571477228279,-26.180068369738862,0.6194847709439614,8,-0.29500007629394354,-0.7550001144409162,-1.6349997520446777,-1.999999761581421,0.5375003814697266,2,0.021117974512325333,2.897424109784684,10.104999542236328,5.148137159326784,10.324999809265137,1.169811999769678,10.104999542236328,0.021117974512325333
3263,2013-08-22,10.292499542236328,10.292499542236328,9.75,9.962499618530273,85180.0,0.022857097365100998,2.2878767736901424,-2.0307639940373488,80.35159114659047,78.34676285816629,-0.4734265884792688,-1.114614721539759,-1.606275711546342,-2.1726590865427085,49.03722309689864,0.5424995422363281,0.6482817920727477,0.9366246700286869,-0.33909930474225725,2.212348644799631,0.2987626826432148,1.574486657414159,0.03750038146972834,93.53441613748669,5.619918100219863,0.6378619873854722,8,-0.4512495994567871,-0.9274997711181641,-1.8649992942810059,-2.229999303817749,0.3275003433227539,3,0.00923004821510709,2.1999953049990024,10.0625,2.897424109784684,10.104999542236328,5.148137159326784,10.324999809265137,0.00923004821510709
3264,2013-08-23,10.670000076293944,10.734999656677246,10.125,10.25,137676.0,0.03667724564946573,1.2181836467169282,1.2727277981677836,81.05681919746851,79.3620316870426,-0.7240554726078603,-1.40049497985507,-1.9547211231486639,-2.528068061003749,50.48983209959914,0.6099996566772461,0.7008950271397243,1.2103752136230455,-0.14011819023558125,2.560868617481672,0.5351285116937312,1.8856219155523597,-0.9200000762939435,93.4010555290375,6.725497725441102,0.6752467019293137,8,-0.6262502670288068,-1.1025004386901838,-2.2424998283386213,-2.6074998378753644,0.07999992370605646,4,-0.0206185815797314,2.2878767736901424,10.292499542236328,2.1999953049990024,10.0625,2.897424109784684,10.104999542236328,-0.0206185815797314
3265,2013-08-26,10.7475004196167,10.875,10.3125,10.7475004196167,106680.0,0.007263387326017279,3.4117792255391084,0.0,88.935731808741,81.40389325247621,-0.685963150729556,-1.3785556343114465,-2.009645628571379,-2.578810118957442,52.08448125688465,0.5625,0.7698079565639393,1.1798755168914798,-0.2214730739150479,2.5812241076980076,0.479201221488216,1.8805498122947437,-0.9975004196166992,88.66670396592882,-0.4012277901435084,0.7006742954032642,8,-0.5225005149841309,-1.0950002670288086,-2.3325002193450928,-2.68500018119812,0.2474994659423828,0,-0.02675044152079964,1.2181836467169282,10.670000076293944,2.2878767736901424,10.292499542236328,2.1999953049990024,10.0625,-0.02675044152079964
3266,2013-08-27,10.602499961853027,10.94499969482422,10.350000381469727,10.7475004196167,142228.0,-0.01349155171922689,1.2037052081309636,-100.0,82.32103197063428,81.82345565787162,-0.4249658484076235,-1.136263441929561,-1.8452230440723412,-2.4093792795061884,53.517518836834284,0.594999313354494,0.8128912684355356,0.9361250400543213,-0.4646299697055021,2.3368800498141447,0.2357475351744096,1.636502544934233,-0.8074999618530274,71.33892716001291,-17.579770622389645,0.7003775048799119,8,-0.315000057220459,-0.9149999618530273,-2.1787497997283936,-2.5399997234344482,0.33500003814697266,1,-0.009667527679492083,3.4117792255391084,10.7475004196167,1.2181836467169282,10.670000076293944,2.2878767736901424,10.292499542236328,-0.009667527679492083
3267,2013-08-28,10.772500038146973,10.772500038146973,10.4350004196167,10.772500038146973,22800.0,0.016033961509605454,1.0,-0.0,83.36734121911458,82.1259246570523,-0.48575339258008476,-1.2014864907696836,-1.9870581389161792,-2.5523152828662,54.5280565757167,0.33749961853027344,0.8456203638187141,1.0005001068115238,-0.3993219470955207,2.4003221607185683,0.30058907985800154,1.700411133765046,-0.9085000564575196,85.56487860002157,-3.534341739721995,0.6999110269535225,8,-0.4250001907348633,-1.0850000381469727,-2.348749876022339,-2.7099997997283936,0.2775001525878906,2,-0.025295895769970822,1.2037052081309636,10.602499961853027,3.4117792255391084,10.7475004196167,1.2181836467169282,10.670000076293944,-0.025295895769970822
3268,2013-08-29,10.710000038146973,10.77750015258789,10.505000114440918,10.772500038146973,76192.0,-0.005801810144226316,6.517218699850043,-100.0,79.34065279933733,81.83255135183569,-0.3437906518238769,-1.0125098099403935,-1.8868673602879689,-2.4591275212733468,57.082688291788486,0.27250003814697266,0.8877283267072471,0.8247500896453861,-0.48674056182813175,2.136240741118904,0.1690047639086263,1.480495415382146,-0.7811400736694338,71.34149461755305,-16.692205688450343,0.6557453257367594,8,-0.3625001907348633,-1.0225000381469727,-2.254999876022339,-2.5349998474121094,0.4324998855590838,3,-0.01027074288379537,1.0,10.772500038146973,1.2037052081309636,10.602499961853027,3.4117792255391084,10.7475004196167,-0.01027074288379537
3269,2013-08-30,10.755000114440918,10.8125,10.4399995803833,10.587499618530273,56388.0,0.004201687780921004,1.6371686195872703,-2.6800079345703125,78.08857031579284,81.25887065094716,-0.3206070759444106,-0.9544401251706418,-1.8885245242015962,-2.4740242364463185,58.872722481190166,0.3725004196166992,0.9039285312381367,0.7732501506805427,-0.4930022268233927,2.039502528184478,0.140123961928575,1.4063763394325104,-0.7651717661425774,69.96052615707494,-16.85871221099687,0.6331261887519679,8,-0.4075002670288086,-1.067500114440918,-2.2612500190734863,-2.567499876022339,0.4200000762939453,4,-0.01255232240309967,6.517218699850043,10.710000038146973,1.0,10.772500038146973,1.2037052081309636,10.602499961853027,-0.01255232240309967
3270,2013-09-02,10.835000038146973,11.0,10.600000381469727,10.904999732971193,49956.0,0.007438393570878388,2.076917433884752,-0.41790738853431714,78.61204923432655,81.5081437417683,-0.35833872588516336,-0.9473492085449191,-1.934319190556307,-2.5217129422886586,60.14969671128891,0.39999961853027344,0.8963346410896875,0.7671250820159905,-0.4844185444168687,2.0186687084488497,0.1413532687995609,1.39289689523242,-0.7878614090570792,74.61537558651004,-10.844579900910489,0.6257718132164298,9,-0.46000003814697266,-1.119999885559082,-2.341249942779541,-2.5487499237060547,0.14750003814697088,0,-0.007844950424338859,1.6371686195872703,10.755000114440918,6.517218699850043,10.710000038146973,1.0,10.772500038146973,-0.007844950424338859
3271,2013-09-03,10.9399995803833,10.975000381469727,10.75,10.892499923706056,45188.0,0.009690774514689027,2.829752696637421,-0.6785694822887858,77.9342609494566,81.1120054046069,-0.3715052099066334,-0.9398684578050851,-2.0007702646000176,-2.5955384007412565,61.46299339346477,0.22500038146972656,0.8758593542394166,0.7701246261596673,-0.411204281731397,1.9514535340507315,0.17946017221413513,1.3607890801051994,-0.8166320416205988,89.38044881803374,4.897372716403083,0.5906644539455321,9,-0.5649995803833008,-1.2249994277954102,-2.4287495613098145,-2.6399993896484375,0.16499996185302734,1,0.0050274503917169255,2.076917433884752,10.835000038146973,1.6371686195872703,10.755000114440918,6.517218699850043,10.710000038146973,0.0050274503917169255
3272,2013-09-04,10.8725004196167,11.024999618530273,10.762499809265137,10.987500190734863,33752.0,-0.006169941805814649,1.763175858815026,-2.421065312104815,72.78483121408328,80.271254300995,-0.19782811457047345,-0.7734068590035932,-1.8915690034904706,-2.5005737007874824,62.57945805501244,0.2624998092651367,0.827620594853661,0.6146254539489746,-0.4950986995246822,1.7243496074226314,0.059763377212146196,1.169487530685803,-0.6790022839550129,73.93176256934517,-8.273124929214092,0.5548620767368289,9,-0.2975006103515625,-1.1450004577636719,-2.332500457763672,-2.572500228881836,0.5024995803833008,2,0.005978347010778151,2.829752696637421,10.9399995803833,2.076917433884752,10.835000038146973,1.6371686195872703,10.755000114440918,0.005978347010778151
3273,2013-09-05,10.744999885559082,11.225000381469727,10.524999618530273,10.800000190734863,67164.0,-0.011726882422333551,-1.82828111573926,0.47826447514636855,66.2436613343209,78.62534787175638,0.0006813847809716833,-0.5473653414529736,-1.720247904941015,-2.34535167843908,63.228612722860156,0.7000007629394531,0.8099908662153865,0.40674991607665945,-0.5882284155090627,1.4017282476623816,-0.09073924971620073,0.9042390818695196,-0.46835160161053757,38.85350241091051,-40.40085143853641,0.4974891657928607,9,0.02375030517578125,-0.9174995422363281,-2.2049999237060547,-2.341249704360962,0.5799999237060529,3,0.02838532419024875,1.763175858815026,10.8725004196167,2.829752696637421,10.9399995803833,2.076917433884752,10.835000038146973,0.02838532419024875
3274,2013-09-06,10.649999618530273,10.75,10.524999618530273,10.68000030517578,62592.0,-0.008841346490518376,1.6470621234390603,0.5454640033291396,58.80758163218364,75.27777562991666,0.1034221786538847,-0.37096739539694923,-1.581063338551015,-2.221463865192039,63.45299077920191,0.22500038146972656,0.7855971625356872,0.2479996681213379,-0.6453052624483142,1.14130459869099,-0.19865279716348816,0.6946521334061639,-0.25954908287918776,17.85712339442292,-56.40722291916493,0.44665246528482566,9,0.13750076293945312,-0.7912492752075195,-2.102499485015869,-2.09999942779541,0.9375,4,0.04624416176681034,-1.82828111573926,10.744999885559082,1.763175858815026,10.8725004196167,2.829752696637421,10.9399995803833,0.04624416176681034
3275,2013-09-09,10.524999618530273,10.645000457763672,10.375,10.524999618530273,90564.0,-0.011737089622285812,1.2499880791544147,-0.0,62.00000217982701,73.01988343093808,0.2162860962392248,-0.17832023490722193,-1.4131459200277732,-2.06266092037,63.006636262375515,0.27499961853027344,0.7523470799251619,0.07424969673156667,-0.7247186122135538,0.8732180056766872,-0.3252344577409936,0.4737338512041269,0.7000007629394531,17.64700602497504,-54.77157758079946,0.3994841544725604,9,0.27500057220458984,-0.5624995231628418,-1.9774994850158691,-1.9749994277954102,1.5075006484985334,0,0.06175777631955448,1.6470621234390603,10.649999618530273,-1.82828111573926,10.744999885559082,1.763175858815026,10.8725004196167,0.06175777631955448
3276,2013-09-10,10.417499542236328,10.609999656677246,10.417499542236328,10.524999618530273,106556.0,-0.010213784341111198,-2.5813949362147586,-100.0,59.779598836885484,70.39902316624595,0.32942689140632986,-0.0049148631977118384,-1.2666389122874442,-1.924034906612338,62.57287798828679,0.19250011444091797,0.6816488271418546,-0.07525033950805593,-0.7612647681644091,0.6107640891482973,-0.41825755383623253,0.26775687482012067,0.7905008316040032,4.999943901535977,-65.92307163828414,0.3430072143281764,9,0.38250064849853516,-0.4549994468688965,-1.7512493133544922,-1.8612494468688965,1.382500648498537,1,0.05423571479575284,1.2499880791544147,10.524999618530273,1.6470621234390603,10.649999618530273,-1.82828111573926,10.744999885559082,0.05423571479575284
3277,2013-09-11,10.22249984741211,10.22249984741211,10.22249984741211,10.22249984741211,412.0,-0.018718474047790368,1.0,-0.0,48.03371719602715,66.92047476587815,0.4897018585023645,0.23958181080885943,-1.032159672287266,-1.7011222652033098,61.40043808718247,0.19499969482421875,0.5781748506808633,-0.29387502670288157,-0.9000919275208581,0.31234187411509495,-0.5969834771118698,0.009233423706106691,0.9688405189514153,0.0,-65.25122032447496,0.303108450408988,9,0.5012502670288086,-0.1849994659423828,-1.549999713897705,-1.6599998474121094,1.5924997329711914,2,0.08632914727287866,-2.5813949362147586,10.417499542236328,1.2499880791544147,10.524999618530273,1.6470621234390603,10.649999618530273,0.08632914727287866
3278,2013-09-12,9.979999542236328,10.36750030517578,9.9350004196167,10.22249984741211,77264.0,-0.023722211669895188,-1.6015144127348238,-100.0,29.027345226528098,61.46922753373762,0.6903606706675429,0.5087570194732383,-0.7590342599062971,-1.4354283700802242,59.43630520391567,0.43249988555908025,0.49692770422718446,-0.536750316619873,-1.1415583437845065,0.0680577105447604,-0.8391543302021898,-0.23434630303755632,1.1725872033691402,5.521367581375375,-53.84880082673701,0.3024040135823165,9,0.6000008583068848,0.07000064849853516,-1.201249599456787,-1.359999656677246,1.9700002670288068,3,0.13977961139776562,1.0,10.22249984741211,-2.5813949362147586,10.417499542236328,1.2499880791544147,10.524999618530273,0.13977961139776562
3279,2013-09-13,10.0,10.074999809265137,9.899999618530273,10.057499885559082,57108.0,0.0020040539760575182,2.783798830843463,0.2371126317445336,26.45668818315346,55.674187416940626,0.6168714137885143,0.5064530402192666,-0.7443220063666072,-1.4289694674898286,57.050858562820586,0.17500019073486328,0.38897109344788916,-0.5114998817443848,-1.132950884916296,0.10995112142752639,-0.8222253833303395,-0.20077438015843008,1.0795315660461426,13.42285487525442,-40.49654607264898,0.31072550158595535,9,0.5625,0.21500015258789062,-1.216249942779541,-1.380000114440918,2.137499809265135,4,0.1324999809265135,-1.6015144127348238,9.979999542236328,1.0,10.22249984741211,-2.5813949362147586,10.417499542236328,0.1324999809265135
3280,2013-09-16,10.210000038146973,10.244999885559082,9.9375,10.0,59260.0,0.021000003814697354,1.1964298486721776,-3.6521818453220107,38.12405786797108,51.250831518997785,0.34519240904270454,0.3029269886055399,-0.9216920572413727,-1.6096232576174128,54.55609738686575,0.30749988555908203,0.3034757208442187,-0.2957498550415032,-0.9265246569057464,0.33502494682274,-0.6111372559736257,0.01963754589061928,0.7751689720978998,43.6620285860503,-7.721220344643079,0.315387400932122,9,0.35249996185302734,0.0787501335144043,-1.328749656677246,-1.492499828338623,1.8199996948242205,0,0.13491670668331412,2.783798830843463,10.0,-1.6015144127348238,9.979999542236328,1.0,10.22249984741211,0.13491670668331412
3281,2013-09-17,10.100000381469727,10.38249969482422,9.957500457763672,10.22249984741211,126216.0,-0.010773717557910012,-1.0858893408285717,-0.5833306842384912,28.885407552862304,46.37311777886213,0.36152586751676985,0.43482670913295784,-0.7724143454602945,-1.4724952114998189,52.07903165231824,0.42499923706054865,0.21454046772920599,-0.40549955368041957,-1.0369466158544434,0.22594750849360423,-0.7212230847674324,-0.08977602259340678,0.7983550774379786,41.45092876992818,-5.376889490583913,0.315723531087012,9,0.46249961853027344,0.1887497901916504,-1.1237502098083496,-1.2875003814697266,1.907499313354494,1,0.19133661510593614,1.1964298486721776,10.210000038146973,2.783798830843463,10.0,-1.6015144127348238,9.979999542236328,0.19133661510593614
3282,2013-09-18,10.274999618530273,10.329999923706056,10.100000381469727,10.100000381469727,34104.0,0.017326656480292302,-1.6285776566757697,-1.4285714285714286,37.243381747949044,43.150864491487475,0.10377055517577105,0.2915095200919815,-0.9023101934902655,-1.6179154123890989,49.468102207494205,0.2299995422363299,0.11425897796901552,-0.241125297546386,-0.8478541041433143,0.3656035090505423,-0.544489700844851,0.06223910575207903,0.5434873731472365,77.72019496460013,32.58896820633294,0.3033644032984645,9,0.05000019073486328,0.1250004768371582,-1.2987494468688965,-1.4624996185302734,1.780000686645506,2,0.14841855268338455,-1.0858893408285717,10.100000381469727,1.1964298486721776,10.210000038146973,2.783798830843463,10.0,0.14841855268338455
3283,2013-09-19,10.387499809265137,10.477499961853027,10.199999809265137,10.387499809265137,37024.0,0.010948924078982625,2.083329801212224,0.0,39.633272355536434,41.02038568297112,-0.07238617949426995,0.19656965987149633,-0.9731114105702261,-1.6998421728290811,48.37234800124002,0.2775001525878906,0.005719920251559429,-0.13337512016296316,-0.7341910776783394,0.46744083735241304,-0.43378309892065126,0.16703285859472494,0.3575081925605943,84.41556725835724,40.672543599312164,0.3004079787576877,9,-0.11499977111816406,0.04000043869018555,-1.3093748092651367,-1.4887499809265137,1.6625003814697283,3,0.13742476989938468,-1.6285776566757697,10.274999618530273,-1.0858893408285717,10.100000381469727,1.1964298486721776,10.210000038146973,0.13742476989938468
3284,2013-09-20,10.449999809265137,10.454999923706056,10.255000114440918,10.387499809265137,10368.0,0.00601684728256302,4.517218699849822,100.0,39.03132726531721,38.46831069247003,-0.1857759600434612,0.12305163623677906,-0.9899892130353543,-1.7289393594620197,46.504927363934414,0.1999998092651385,-0.08562923672013945,-0.05987510681152308,-0.6572410948976461,0.5374908812746,-0.35855810085458373,0.23880788723153756,0.22740752189695712,94.90737879063492,52.79463578097835,0.2986829940430612,9,-0.19500017166137695,0.03750038146972656,-1.2312495708465576,-1.4624996185302734,1.5500001907348633,4,0.1435406724763837,2.083329801212224,10.387499809265137,-1.6285776566757697,10.274999618530273,-1.0858893408285717,10.100000381469727,0.1435406724763837
3285,2013-09-23,10.460000038146973,10.5,10.295000076293944,10.295000076293944,29428.0,0.0009569597190777213,-1.4848481345547755,2.639999389648466,35.54218113379248,35.77526428101525,-0.23017093843997927,0.0952940115438885,-0.9486358966491188,-1.705538684802196,44.4035298163964,0.20499992370605646,-0.15718911766822075,-0.03549985885620188,-0.6225366438111397,0.551536926098736,-0.3290182513336717,0.2580185336212679,0.15521467600457584,92.62672892070344,54.15936389031677,0.2935183924774691,9,-0.26000022888183594,0.027500152587890625,-1.1425001621246338,-1.3737502098083496,1.5900001525878924,0,0.16037282648187623,4.517218699849822,10.449999809265137,2.083329801212224,10.387499809265137,-1.6285776566757697,10.274999618530273,0.16037282648187623
3286,2013-09-24,10.5,10.5,10.317500114440918,10.449999809265137,13660.0,0.0038240881173183805,6.299967575196933,0.3030315290581709,38.59110959743569,34.72608565894953,-0.287467829948131,0.049773178014193675,-0.9405138059166944,-1.7110072049482117,42.10100481685984,0.18249988555908203,-0.20581360066355003,0.009625101089477894,-0.5752642384519451,0.5945144406309009,-0.2828195686812336,0.3020697708601894,0.057997506501846985,100.0,63.29148071383684,0.29244466977071126,9,-0.3000001907348633,-0.012499809265136719,-1.0662498474121094,-1.3350000381469727,1.375,1,0.14571426028297085,-1.4848481345547755,10.460000038146973,4.517218699849822,10.449999809265137,2.083329801212224,10.387499809265137,0.14571426028297085
3287,2013-09-25,10.5,10.56999969482422,10.342499732971193,10.5,41572.0,0.0,2.250013623978119,0.0,41.860469537236696,36.15198836013937,-0.2726353692626109,0.029841401048798843,-0.8947845478103424,-1.6784803482704564,39.753577786980344,0.22749996185302734,-0.25448416663411777,0.023250102996826172,-0.5464661786568232,0.5929663846504756,-0.2616080378299994,0.30810824382365176,-0.6000003814697266,81.08115770942784,42.79976824605903,0.2848581408268251,9,-0.2650003433227539,-0.012499809265136719,-1.059999942779541,-1.3350000381469727,1.4750003814697266,2,0.14357139950706865,6.299967575196933,10.5,-1.4848481345547755,10.460000038146973,4.517218699849822,10.449999809265137,0.14357139950706865
3288,2013-09-26,10.600000381469727,10.600000381469727,10.335000038146973,10.600000381469727,40060.0,0.009523845854259694,1.0,0.0,48.344396374775,38.583955936986214,-0.3078092512446826,-0.08308207664124367,-0.9450165617148265,-1.7423676589338033,37.30657659551404,0.2650003433227539,-0.2911486719338896,0.1287504673004154,-0.4335603860192485,0.6910613206200793,-0.15240495935941567,0.40990589396024646,-0.6866007614135743,100.0,56.69226915726355,0.28115542665983195,9,-0.3312501907348633,-0.11250019073486328,-1.0625004768371564,-1.4350004196166992,1.5749998092651385,3,0.13726413880603205,2.250013623978119,10.5,6.299967575196933,10.5,-1.4848481345547755,10.460000038146973,0.13726413880603205
3289,2013-09-27,10.619999885559082,10.630000114440918,10.449999809265137,10.600000381469727,26808.0,0.0018867456009075134,8.000023841880648,100.0,53.38079306349435,40.2791487364888,-0.25771439616743486,-0.11985927682807862,-0.9185025063484922,-1.724653465897255,35.18932122980692,0.18000030517578125,-0.28666941445984406,0.15549998283386302,-0.39559848570244327,0.7065984513701693,-0.12004925143429013,0.43104921710201616,-0.6791362350463874,97.0148573901211,48.37671659609897,0.2755492342681527,9,-0.3262495994567871,-0.05749988555908203,-1.0168750286102295,-1.4549999237060547,1.6050004959106445,4,0.13465163094024857,1.0,10.600000381469727,2.250013623978119,10.5,6.299967575196933,10.5,0.13465163094024857
3290,2013-09-30,10.75,10.75,9.880000114440918,10.3125,68920.0,0.012241065521826355,2.977142333984375,21.875542415716943,61.646252577092305,43.91924262806991,-0.3386754529534137,-0.27041837850796924,-1.0003253755405588,-1.81835581095973,31.858766486331668,0.869999885559082,-0.21886938566028924,0.2897500991821289,-0.2505225287775481,0.8300227271418059,0.0196137852022904,0.5598864131619674,-0.11999988555908203,100.0,43.948238322769704,0.27013631397983817,9,-0.434999942779541,-0.19749975204467773,-0.9443752765655518,-1.382500171661377,1.5625,0,0.11627906976744184,8.000023841880648,10.619999885559082,1.0,10.600000381469727,2.250013623978119,10.5,0.11627906976744184
3291,2013-10-01,10.994999885559082,11.0,10.692500114440918,10.994999885559082,43528.0,0.022790687028751755,60.498569521266454,0.0,76.14213394557828,48.241326205584265,-0.49547283957782895,-0.5387062590574239,-1.1945973009572413,-2.025703854046709,28.517873092848582,0.30749988555908203,-0.1364056529829778,0.5319999694824222,-0.019007810373015133,1.0830077493378596,0.25649607955470444,0.80750385941014,-1.114999771118164,99.55356116501548,34.907501787790665,0.27550388992771846,10,-0.554999828338623,-0.44249963760375977,-1.0562498569488525,-1.557499885559082,1.2574996948242188,1,0.09595273452994113,2.977142333984375,10.75,8.000023841880648,10.619999885559082,1.0,10.600000381469727,0.09595273452994113
3292,2013-10-02,10.9375,10.994999885559082,10.807499885559082,10.994999885559082,91588.0,-0.005229639486818316,5.5217521105269265,-100.0,87.04064978262859,53.50881258637228,-0.3733793024115766,-0.5018154259213823,-1.09002144843938,-1.9321009570669272,24.921904343164325,0.1875,-0.08694338325429385,0.4712501049041755,-0.09058783650110769,1.0330880463094587,0.1903311342015339,0.7521690756068171,-1.057499885559082,94.4196422869453,21.373735684611916,0.28091897070264116,10,-0.497499942779541,-0.38499975204467773,-0.9500000476837158,-1.4650001525878906,1.2124996185302734,2,0.08571428571428563,60.498569521266454,10.994999885559082,2.977142333984375,10.75,8.000023841880648,10.619999885559082,0.08571428571428563
3293,2013-10-03,11.050000190734863,11.125,10.84749984741211,10.84749984741211,52984.0,0.010285731724330338,-1.7407376010775324,-3.521752110526927,87.90616390674782,58.939349990975686,-0.42691577340420395,-0.6221944060142981,-1.1480903245290968,-2.0110301165120106,22.794320567209958,0.2775001525878906,-0.003067640882139955,0.568500280380249,-0.039828835023842046,1.17682939578434,0.2643357226782044,0.8726648380822937,-1.147600078582764,93.97591838079109,12.835048258302194,0.3041645577020453,10,-0.5475001335144043,-0.497499942779541,-1.0325002670288086,-1.577500343322754,0.9624996185302717,3,0.08371042305596088,5.5217521105269265,10.9375,60.498569521266454,10.994999885559082,2.977142333984375,10.75,0.08371042305596088
3294,2013-10-04,11.142499923706056,11.142499923706056,10.925000190734863,11.0,32648.0,0.008371016413986299,2.052629465540498,0.7037021338721083,86.785035238953,64.63300044710464,-0.45913723709349696,-0.712432202328289,-1.1840422441009952,-2.0709562542525024,20.571768926223243,0.21749973297119318,0.06202733050948872,0.6363749980926539,-0.037061831054350236,1.309811827239658,0.2996565835191518,0.9730934126661559,-1.1911958160400413,100.0,13.535095723243927,0.3367184145735018,10,-0.6312499046325701,-0.5899996757507342,-1.1250000000000018,-1.670000076293947,1.1075000762939435,4,0.09266325098482864,-1.7407376010775324,11.050000190734863,5.5217521105269265,10.9375,60.498569521266454,10.994999885559082,0.09266325098482864
3295,2013-10-07,11.175000190734863,11.1875,11.0625,11.1875,23320.0,0.002916784137432238,19.000305180437934,-0.08771800671922365,95.16807513994574,70.91932995182796,-0.42415299517769434,-0.7312297703628623,-1.1582093430591662,-2.0714011105916583,19.155178851965832,0.125,0.12106805517547947,0.6363752365112312,-0.10063427604756825,1.3733847490700306,0.26787048023183146,1.004879992790631,-1.152224334106446,97.4747854232292,5.096320976122598,0.3685047562794,10,-0.6412501335144043,-0.622499942779541,-1.1575002670288086,-1.702500343322754,1.1449995040893572,0,0.09395974700791632,2.052629465540498,11.142499923706056,-1.7407376010775324,11.050000190734863,5.5217521105269265,10.9375,0.09395974700791632
3296,2013-10-08,10.982500076293944,11.125,10.875,11.125,49164.0,-0.01722596072978333,2.5087738084084004,11.400167849241006,79.29607410145343,75.07884157007426,-0.17434704390612055,-0.5209397759253083,-0.9096997407499519,-1.8535473745751236,17.37673717435957,0.3000001907348633,0.17693454052940183,0.41562509536742986,-0.3447780983742845,1.1760282891091443,0.03542349849657356,0.7958266922382862,-0.8665462881957993,46.052667903096214,-46.18970422800209,0.3802015968708571,10,-0.44875001907348455,-0.42999982833862127,-0.9374999999999982,-1.4825000762939435,1.3649997711181658,1,0.12110174500038484,19.000305180437934,11.175000190734863,2.052629465540498,11.142499923706056,-1.7407376010775324,11.050000190734863,0.12110174500038484
3297,2013-10-09,11.104999542236328,11.104999542236328,10.8100004196167,10.9375,23744.0,0.011154060103928831,2.5223872099114075,-1.1754360134384347,79.46611459290426,78.53681026097753,-0.22574141525548086,-0.6049508160275714,-0.9746592110631251,-1.9513202165129524,16.468192880124295,0.2949991226196289,0.24605781186295062,0.49399957656860316,-0.28446792690532874,1.272467080042535,0.1047658248316381,0.8832333283055682,-0.9033220571860348,78.14554980964387,-14.463637854649434,0.3892337517369656,10,-0.5712494850158691,-0.5524992942810059,-1.0599994659423828,-1.5999994277954102,1.3450002670288068,2,0.10333184020247943,2.5087738084084004,10.982500076293944,19.000305180437934,11.175000190734863,2.052629465540498,11.142499923706056,0.10333184020247943
3298,2013-10-10,11.375,11.375,11.0,11.067500114440918,64104.0,0.024313414578430503,1.4390252979651839,1.835825229451821,82.45614269910534,81.76740466493432,-0.41822836451778933,-0.8064288125125056,-1.1758647362705474,-2.1967289484024644,17.136682020991056,0.375,0.3180928696293499,0.6942500114440922,-0.09605819766296797,1.4845582205511523,0.2990959068905621,1.0894041159976222,-1.0944567137537309,100.0,7.364202469652696,0.39515410455353045,10,-0.747499942779541,-0.747499942779541,-1.223750114440918,-1.8575000762939453,1.3500003814697266,3,0.06813183459606797,2.5223872099114075,11.104999542236328,2.5087738084084004,10.982500076293944,19.000305180437934,11.175000190734863,0.06813183459606797
3299,2013-10-11,11.324999809265135,11.5,11.207500457763672,11.369999885559082,75524.0,-0.0043956211635046705,-1.089291553133515,-0.1463417659884004,79.52217341377596,83.75361809123248,-0.2879926611489054,-0.6873121505513744,-1.0684826307903172,-2.123774841368469,18.11747203252427,0.2924995422363281,0.38752934701007113,0.5779998302459699,-0.1939620750592823,1.3499617355512221,0.1920188775933429,0.9639807828985969,-0.9350108516434918,74.6376380928158,-17.255773768517287,0.38598095265262644,10,-0.22874975204467596,-0.634999752044676,-1.0268745422363263,-1.7074995040893537,1.362500190734865,4,0.060706402788417435,1.4390252979651839,11.375,2.5223872099114075,11.104999542236328,2.5087738084084004,10.982500076293944,0.060706402788417435
3300,2013-10-14,11.587499618530273,11.6899995803833,11.300000190734865,11.324999809265135,71988.0,0.02317879149546509,-1.496003710948842,-5.8333192048487055,82.22221091941537,84.42918219943662,-0.4684637899553916,-0.8867878977694286,-1.2786355784284886,-2.363197910192559,18.745865728430815,0.3899993896484357,0.4502840201015488,0.771624660491943,-0.043216631543149475,1.5864659525270355,0.3642040144743959,1.1790453065094901,-1.0643093358232267,88.35226595401117,-2.4117953524250737,0.4074206460175465,10,-0.33874988555908203,-0.8024997711181641,-1.2643742561340332,-1.9699993133544922,1.1750001907348615,0,0.057173713335902265,-1.089291553133515,11.324999809265135,1.4390252979651839,11.375,2.5223872099114075,11.104999542236328,0.057173713335902265
3301,2013-10-15,12.032500267028807,12.227499961853027,11.625,11.6875,157148.0,0.03840350922531255,-1.563828168276752,1.3142876865115682,85.93200002325476,84.30599889283951,-0.8390536362350929,-1.2433336422288104,-1.6581885633156386,-2.7840961888379923,19.383530610356217,0.6400003433227539,0.5206606594884295,1.120000314712522,0.2098455544841311,2.0301550749409127,0.6649229345983265,1.5750776948267173,-1.3459566826470848,86.2434033300231,-5.508140301209394,0.4550773801141952,10,-0.5137500762939435,-0.9787502288818342,-1.6512501239776594,-2.4149999618530256,0.8924999237060582,1,0.023893573356753794,-1.496003710948842,11.587499618530273,-1.089291553133515,11.324999809265135,1.4390252979651839,11.375,0.023893573356753794
3302,2013-10-16,11.800000190734865,12.0625,11.607500076293945,12.032500267028807,111528.0,-0.019322673686617997,2.1111154583512657,-0.6739127430139886,76.49005799938949,83.0375426809108,-0.526733261801045,-0.9388623975127395,-1.3684436822440613,-2.527004306309939,20.029472474730564,0.4549999237060547,0.5682323851090274,0.8112502098083514,-0.12905004193601677,1.7515504615527195,0.3411000839361673,1.2814003356805355,-0.8669035859577345,65.173133653478,-24.480209735564586,0.47015012587218363,10,-0.2812500000000018,-0.7462501525878924,-1.4187500476837176,-2.182499885559084,1.2124996185302699,2,0.04639827523961659,-1.563828168276752,12.032500267028807,-1.496003710948842,11.587499618530273,-1.089291553133515,11.324999809265135,0.04639827523961659
3303,2013-10-17,11.8149995803833,12.024999618530273,11.80500030517578,11.9975004196167,77756.0,0.0012711346954226155,-1.1728392736040787,0.7849495885870978,76.43804366815175,81.88787695082179,-0.4713758822860967,-0.8869058186911722,-1.3256496447595438,-2.5163964116197324,20.255100478715665,0.22499942779540838,0.5753830145175112,0.7548746109008793,-0.20966296885841018,1.7194121906601687,0.27260582102123543,1.237143400780523,-0.674798438474026,59.55876646842074,-27.95868514760369,0.48226878987964433,10,-0.2962493896484375,-0.7612495422363281,-1.4343743324279785,-2.1974992752075195,1.1975002288818342,3,0.05374526038377003,2.1111154583512657,11.800000190734865,-1.563828168276752,12.032500267028807,-1.496003710948842,11.587499618530273,0.05374526038377003
3304,2013-10-18,11.949999809265135,12.024999618530273,11.88249969482422,11.93000030517578,73872.0,0.011426172973038273,-1.4782439234744602,-0.10958581984260526,76.49005799938946,79.8125417129822,-0.5361704947122217,-0.9526086714642528,-1.4077526691925737,-2.6225887974775244,20.492921700399624,0.21000003814697266,0.5824898188088845,0.8148748397827124,-0.18261728365230034,1.812366963217725,0.316128778065206,1.3136209015002187,-0.6358308561648602,70.0808386989306,-15.202591146905789,0.4987460617175067,10,-0.43124961853027166,-0.8962497711181623,-1.6349995136260969,-2.2349996566772443,1.050000190734865,4,0.06485360540371854,-1.1728392736040787,11.8149995803833,2.1111154583512657,11.800000190734865,-1.563828168276752,12.032500267028807,0.06485360540371854
3305,2013-10-21,12.137499809265135,12.137499809265135,11.9399995803833,12.119999885559082,40532.0,0.01569037681947294,21.571553133519366,0.8750178818367335,75.87768259997267,79.4327204350399,-0.6400947120432576,-1.0624639745955609,-1.5447277149371832,-2.7825327671184876,20.685714853310706,0.19750022888183416,0.5842239049397193,0.9184998512268052,-0.12118293641964861,1.958182638873259,0.3986584574035774,1.438341245050033,-0.6771978947644204,85.48384367736855,1.9226447697222824,0.5198413938232272,10,-0.6187496185302717,-1.0837497711181623,-1.7487497329711896,-2.4124994277954084,0.9125003814697301,0,0.04531412559240766,-1.4782439234744602,11.949999809265135,-1.1728392736040787,11.8149995803833,2.1111154583512657,11.800000190734865,0.04531412559240766
3306,2013-10-22,12.029999732971193,12.2475004196167,11.9350004196167,12.135000228881836,55248.0,-0.00885685503466549,-1.1186503690245662,-6.000054495913314,74.19710784353082,78.84727524066506,-0.4116725901933638,-0.8795584584572271,-1.3877966773098667,-2.64662448079347,20.966211685463527,0.3125,0.5876345536337553,0.7344997882843032,-0.30758124261360464,1.776580819182211,0.21345927283534927,1.255540303733257,-0.4469461308941085,66.01553594232685,-15.504088363710977,0.5210405154489536,10,-0.4062495231628436,-0.9662494659423846,-1.6043746471405047,-2.3049993515014666,1.0325002670288068,1,0.060889450752550145,21.571553133519366,12.137499809265135,-1.4782439234744602,11.949999809265135,-1.1728392736040787,11.8149995803833,0.060889450752550145
3307,2013-10-23,12.00749969482422,12.125,11.887499809265135,12.042499542236328,33624.0,-0.0018703274020286376,1.3749928474699296,0.33333030581010853,72.08764209964068,77.6952196185023,-0.2767982238265496,-0.7782298866764066,-1.3206690012182865,-2.5957582497940965,20.949383117732495,0.23750019073486506,0.5828004520564569,0.6366247653961192,-0.3809758047533993,1.6542253355456378,0.12782448032135996,1.1454250504708785,-0.3048456655900047,45.76256209657494,-32.769425383671134,0.508800285074759,10,-0.279999256134035,-0.9437494277954119,-1.581874608993532,-2.282499313354494,1.030000686645506,2,0.07641061996496479,-1.1186503690245662,12.029999732971193,21.571553133519366,12.137499809265135,-1.4782439234744602,11.949999809265135,0.07641061996496479
3308,2013-10-24,12.05500030517578,12.100000381469727,11.887499809265135,12.039999961853027,20400.0,0.003955911851659888,3.0476108300560734,-0.42858310626700097,71.4958725811061,76.80340841487234,-0.24328048410386316,-0.7495672301971137,-1.329242819689389,-2.61476757339525,20.834249808986762,0.21250057220459162,0.6214764383430555,0.6113753795623769,-0.3819291101299189,1.6046798692546727,0.11472313471622897,1.1080276244085248,-0.25427392567271667,47.260347345785206,-27.376458684605353,0.49665224484614806,10,-0.2812499999999982,-0.9912500381469709,-1.6925003528594953,-2.329999923706053,1.094999313354494,3,0.0794275802447102,1.3749928474699296,12.00749969482422,-1.1186503690245662,12.029999732971193,21.571553133519366,12.137499809265135,0.0794275802447102
3309,2013-10-25,12.050000190734865,12.050000190734865,11.792499542236328,11.899999618530273,35024.0,-0.0004147751401356592,2.43332888287011,9.999809269503496,70.88304272458464,75.54350083766893,-0.13926962033143475,-0.6660930214263043,-1.2888429437194358,-2.5817345213658776,20.437939617785272,0.26250076293945135,0.6569851717931137,0.5348752498626723,-0.4136630500948737,1.4834135498202183,0.06060609988389842,1.0091443998414462,0.19750022888183416,56.59343999094574,-14.528497848407767,0.4742691499787733,10,-0.12249994277954279,-0.9862499237060565,-1.7000000476837176,-2.3249998092651385,1.1875,4,0.0798754857506414,3.0476108300560734,12.05500030517578,1.3749928474699296,12.00749969482422,-1.1186503690245662,12.029999732971193,0.0798754857506414
3310,2013-10-28,12.0,12.050000190734865,11.802499771118164,12.050000190734865,21184.0,-0.0041493933563013785,8.899979019244443,-0.33333333333334125,76.0563187658561,74.44620292018018,-0.027494109237082398,-0.545618545537506,-1.2103864828933073,-2.503148698024484,22.357619000349505,0.247500419616701,0.6633291254374019,0.42237505912780726,-0.47736244102721237,1.322112559282827,-0.027493690949702554,0.8722438092053171,0.2384004020690913,45.60440827242755,-27.5035261644707,0.44986875007751,10,-0.07249975204467773,-0.9362497329711914,-1.6287500858306885,-2.2749996185302734,1.2124996185302734,0,0.08333333333333326,2.43332888287011,12.050000190734865,3.0476108300560734,12.05500030517578,1.3749928474699296,12.00749969482422,0.08333333333333326
3311,2013-10-29,12.050000190734865,12.050000190734865,11.862500190734865,12.050000190734865,22816.0,0.004166682561238755,1.0,-0.0,75.13296894220915,74.29541524716015,-0.08353553617410014,-0.5402258986160522,-1.2236703390565342,-2.526736628167571,23.894966078696253,0.1875,0.6827279919047733,0.4196252346038829,-0.45976343978279566,1.2990139089905615,-0.020069102589456378,0.8593195717972222,0.17948219413757016,77.44369744042824,4.767558485635348,0.43969433719333945,10,-0.030000209808351386,-0.9862499237060565,-1.706250190734865,-2.3249998092651385,0.9875001907348615,1,0.08298755055364149,8.899979019244443,12.0,2.43332888287011,12.050000190734865,3.0476108300560734,12.05500030517578,0.08298755055364149
3312,2013-10-30,11.875,12.047499656677244,11.630000114440918,12.050000190734865,78404.0,-0.014522837175506509,3.911784670447806,-100.0,64.0055884725733,72.91403133654033,0.11535275558402525,-0.3071364285042577,-1.0118602230852591,-2.3257143904713455,25.087599034831097,0.4200000762939471,0.6678861893388213,0.19775004386901784,-0.6242003308389688,1.0197004185770044,-0.21322514348497457,0.6087252312230103,0.3457427280197134,52.12760560922507,-16.386185524995597,0.41097518735399297,10,0.0637502670288086,-0.8112497329711914,-1.53125,-2.1499996185302734,1.112500190734865,2,0.10000000000000009,1.0,12.050000190734865,8.899979019244443,12.0,2.43332888287011,12.050000190734865,0.10000000000000009
3313,2013-10-31,11.975000381469727,12.0,11.8725004196167,11.8725004196167,12220.0,0.00842108475534542,-1.487797616278529,-0.5857134293546025,67.7111684758743,71.93859916726086,0.045187203777045326,-0.3523501298714571,-1.0805444323262474,-2.39517460978265,25.9122796560466,0.12749958038330078,0.5937635668482013,0.25150041580200266,-0.5246633308593793,1.0276641624633847,-0.13658145752868833,0.6395822891326937,0.22211264200683445,82.14290579970084,13.808736473813767,0.3880818733306906,10,-0.03625011444091797,-0.911250114440918,-1.6137504577636719,-2.25,0.9249992370605469,3,0.08872651074350912,3.911784670447806,11.875,1.0,12.050000190734865,8.899979019244443,12.0,0.08872651074350912
3314,2013-11-01,12.175000190734865,12.239999771118164,11.662500381469727,11.662500381469727,35280.0,0.016701444918082897,-1.2536569934591875,5.000000000000018,66.57263546868283,70.90470504156198,-0.13358809165034913,-0.4964866418153502,-1.2584282149049013,-2.562841867713562,26.980762857353604,0.5774993896484375,0.5609616323849966,0.39987521171570073,-0.3504975843565088,1.1502480077879103,0.024688813679595967,0.7750616097518055,-0.5450000762939471,89.34432508743352,22.569801798916572,0.3751863980361045,11,-0.23624992370605646,-1.1112499237060565,-1.7968750000000018,-2.420000076293947,0.8499994277954084,4,0.08008208727071553,-1.487797616278529,11.975000381469727,3.911784670447806,11.875,1.0,12.050000190734865,0.08008208727071553
3315,2013-11-04,12.225000381469727,12.300000190734865,11.875,12.239999771118164,66332.0,0.004106791782468422,5.296288447138136,-0.029267112645260832,56.98729243326896,68.99250332931067,-0.18983413047150854,-0.4888539300952619,-1.287773837760664,-2.5838423880061328,28.014611241941502,0.42500019073486506,0.52906559227476,0.39737539291381907,-0.32251420802941055,1.1172649938570487,0.03743059244220426,0.7573201933854339,-0.5828002738952645,88.8059998918218,23.482330550816414,0.3599448004716145,11,-0.26000022888183594,-1.135000228881836,-1.796875238418579,-2.4125003814697266,1.25,0,0.08282206770315148,-1.2536569934591875,12.175000190734865,-1.487797616278529,11.975000381469727,3.911784670447806,11.875,0.08282206770315148
3316,2013-11-05,12.3125,12.399999618530273,12.052499771118164,12.052499771118164,128796.0,0.007157432785270368,-1.6730733961779702,-17.334053916581894,70.79104993844655,68.84843753362244,-0.26043436761782957,-0.4970905123569054,-1.3485017694367478,-2.6424971400949673,30.016429361040764,0.3474998474121094,0.4890163644507606,0.41837501525878906,-0.2130923815557466,1.0498424120733247,0.10264131685152122,0.7341087136660569,-0.6499996185302734,88.63640585927969,22.331456263367585,0.3157336984072677,11,-0.2975001335144043,-0.7662501335144043,-1.8787498474121094,-2.5,1.2250003814697266,1,0.07309641571819481,5.296288447138136,12.225000381469727,-1.2536569934591875,12.175000190734865,-1.487797616278529,11.975000381469727,0.07309641571819481
3317,2013-11-06,12.2524995803833,12.362500190734865,12.1875,12.3149995803833,59044.0,-0.004873130527244585,1.222207421042406,-0.2403844037706782,67.12326006040809,68.36259169798933,-0.1810670871527602,-0.3654513080299502,-1.267355347942157,-2.550554399241406,32.39119246257876,0.17500019073486506,0.4357772651584355,0.3009995937347405,-0.22893449706374192,0.8309336845332229,0.03603254833550018,0.5659666391339808,-0.5457492446899419,79.9999741376189,12.311201285602252,0.2649670453992408,11,-0.23749971389770508,-0.648749828338623,-1.7562494277954102,-2.424999237060547,1.1475000381469727,2,0.064068625012911,-1.6730733961779702,12.3125,5.296288447138136,12.225000381469727,-1.2536569934591875,12.175000190734865,0.064068625012911
3318,2013-11-07,12.149999618530273,12.34749984741211,12.0,12.34749984741211,47796.0,-0.0083656368384728,2.5189817184466956,3.160003662109375,58.03210928708936,66.93471020493429,-0.07115727600469057,-0.21282499682183698,-1.142449587903842,-2.4115937312405524,33.60903814472855,0.3474998474121094,0.3894096698798286,0.15974965095520055,-0.30158977577612944,0.6210890776865305,-0.07092006241046356,0.39041936432086466,-0.4016543258666996,66.10165984761885,-1.2314700389727449,0.23066971336566489,11,-0.13499975204467773,-0.5449995994567871,-1.6537494659423828,-2.3224992752075195,1.5,3,0.0689300904114678,1.222207421042406,12.2524995803833,-1.6730733961779702,12.3125,5.296288447138136,12.225000381469727,0.0689300904114678
3319,2013-11-08,12.012499809265135,12.1875,11.977499961853027,12.1875,19112.0,-0.01131685708495278,1.399997820175367,0.8860758882439949,44.76988148916642,63.458439396413205,0.06756933245157093,-0.022323065288704314,-0.9851304901377631,-2.235907045488501,34.471566652478835,0.21000003814697266,0.3484006061355558,-0.012125158309938655,-0.3509361711315133,0.326685854511636,-0.1815306647207251,0.1572803481008478,-0.22505525704955964,26.190458890248923,-37.24200951956533,0.16940550641078705,11,0.0025000572204607607,-0.4074997901916486,-1.4849996566772443,-2.184999465942381,1.675000190734865,4,0.07388135886425728,2.5189817184466956,12.149999618530273,1.222207421042406,12.2524995803833,-1.6730733961779702,12.3125,0.07388135886425728
3320,2013-11-11,12.25,12.25,12.25,12.25,1036.0,0.019771087992166647,1.0,-0.0,58.30188611344023,61.588319082105556,-0.14610332979446738,-0.21886698110914438,-1.202222019838569,-2.438880460003327,34.92145077189196,0.23750019073486506,0.3112210788270584,0.19225001335144043,-0.09172043845991595,0.4762204651627968,0.05026478744576224,0.3342352392571186,-0.4258021438055426,64.4971028592195,1.3338988491273014,0.1419852259056781,11,-0.2350001335144043,-0.6449999809265137,-1.7181248664855957,-2.422499656677246,1.1000003814697266,0,0.06326527498206325,1.399997820175367,12.012499809265135,2.5189817184466956,12.149999618530273,1.222207421042406,12.2524995803833,0.06326527498206325
3321,2013-11-12,12.31999969482422,12.395000457763672,12.164999961853027,12.25,26064.0,0.005714260801977122,1.0909019975031211,100.0,61.384323763942014,61.29706744781319,-0.19419788142188565,-0.2806106348721418,-1.2539638356372595,-2.4723982628093832,34.37380502214424,0.23000049591064453,0.27772122894608664,0.24787473678589045,-0.05890509106342279,0.5546545646352037,0.09448482286123472,0.4012646507105462,-0.4612537328896149,82.03576674181883,15.982816147606172,0.15338991392465634,11,-0.2887496948242205,-0.7149996757507342,-1.77687454223633,-2.4924993515014666,1.1300001144409144,1,0.0937500580564734,1.0,12.25,1.399997820175367,12.012499809265135,2.5189817184466956,12.149999618530273,0.0937500580564734
3322,2013-11-13,12.34749984741211,12.375,12.137499809265135,12.375,36520.0,0.00223215529781573,16.27264530448064,-0.39286103542233336,60.81328444507124,60.53063588883508,-0.16497425874842975,-0.2793108119841712,-1.260334084490827,-2.46132944539616,33.818645076790546,0.23750019073486506,0.239481329369708,0.247999906539917,-0.054213853708663606,0.5502136667884976,0.09689302641562669,0.3991067866642073,-0.45627866608176326,88.6226218131897,19.358400574405508,0.1511068801242902,11,-0.3162498474121094,-0.742499828338623,-1.8043746948242188,-2.5199995040893555,1.0775003433227557,2,0.09637582901505581,1.0909019975031211,12.31999969482422,1.0,12.25,1.399997820175367,12.012499809265135,0.09637582901505581
3323,2013-11-14,12.449999809265135,12.574999809265135,12.34749984741211,12.427499771118164,83964.0,0.008301272574990914,-1.4931518302719737,-0.8181786655568781,63.7930830367077,60.221796729726734,-0.21569211722475856,-0.34972978019326995,-1.3359670790985074,-2.522915636918693,33.43982116882461,0.22749996185302557,0.20434468265924188,0.31874985694885005,0.009053593766523704,0.6284461201311764,0.16390172535768777,0.47359798854001234,-0.5282519217027932,79.07949256532864,7.8732526989909815,0.15484813159116312,11,-0.22499990463256658,-0.6624999046325666,-1.9068746566772443,-2.622499465942381,1.0,3,0.0763052067324661,16.27264530448064,12.34749984741211,1.0909019975031211,12.31999969482422,1.0,12.25,0.0763052067324661
3324,2013-11-15,12.725000381469727,12.975000381469727,11.77750015258789,12.375,76156.0,0.02208839971225851,1.8176463328434067,15.555546136567159,71.6417876456273,61.850073975544326,-0.4520035855640572,-0.5941549109133462,-1.577288603605819,-2.7547085353195104,32.15768269216896,1.197500228881836,0.21846486702543721,0.5550004005432125,0.1589042939953753,0.9510965070910498,0.3569523472692939,0.7530484538171311,-0.15000057220459162,79.12317726791275,4.4852147919218055,0.19804805327391828,11,-0.34875011444091797,-0.6337499618530273,-2.0975003242492676,-2.822500228881836,0.875,4,0.07269148992777552,-1.4931518302719737,12.449999809265135,16.27264530448064,12.34749984741211,1.0909019975031211,12.31999969482422,0.07269148992777552
3325,2013-11-18,12.6875,12.75,12.637499809265135,12.75,45708.0,-0.0029469847029894858,2.600006103515682,-0.1785712339442292,69.17291119678706,61.6702807820266,-0.3821896587560687,-0.5410785848736417,-1.501820803004879,-2.674139151551932,30.56990007715999,0.11250019073486506,0.21839442808522413,0.49000000953674316,0.031888877352280076,0.9481111417212063,0.2609444434445116,0.7190555756289747,-0.9099998474121094,75.99162200259623,1.6379870255122881,0.22905556609223118,11,-0.3112497329711914,-0.5499997138977051,-1.794374942779541,-2.7224998474121094,1.112500190734865,0,0.07881773399014769,1.8176463328434067,12.725000381469727,-1.4931518302719737,12.449999809265135,16.27264530448064,12.34749984741211,0.07881773399014769
3326,2013-11-19,12.762499809265135,12.800000190734865,12.6875,12.75,20604.0,0.005911315015971308,1.5714161153556272,-0.19999694824215908,78.39997656251421,62.92324928226061,-0.4320822214879865,-0.5885635672944893,-1.533733303889969,-2.7069529893744377,28.73498458012226,0.11250019073486506,0.21132849323329594,0.5283748149871812,0.013091911454610639,1.0436577185197518,0.27073336322089503,0.7860162667534674,-0.9849996566772443,82.25465289447054,4.87932960121222,0.2576414517662855,11,-0.38624954223632635,-0.471249580383299,-1.7456250190734846,-2.671249866485594,1.4625005722045916,1,0.046033346208403936,2.600006103515682,12.6875,1.8176463328434067,12.725000381469727,-1.4931518302719737,12.449999809265135,0.046033346208403936
3327,2013-11-20,12.925000190734865,13.25,12.625,12.725000381469727,195888.0,0.012732645163431089,-2.1249955296580367,16.000228885330866,79.23074620716608,65.27865338449135,-0.5466416255637156,-0.715486105512463,-1.644083356613324,-2.824936151673219,27.505959402411406,0.625,0.2311966622170214,0.645000171661378,0.05650299759963495,1.233497345723121,0.3507515846305065,0.9392487586922496,-1.1066000366210957,77.92870336548313,1.108675554648741,0.2942485870308719,11,-0.41125011444091975,-0.4962501525878924,-1.638750076293947,-2.461250305175783,1.7249994277954084,2,0.04061892539905809,1.5714161153556272,12.762499809265135,2.600006103515682,12.6875,1.8176463328434067,12.725000381469727,0.04061892539905809
3328,2013-11-21,13.012499809265135,13.050000190734865,12.762499809265135,13.012499809265135,38764.0,0.006769796304760822,6.666598850515619,0.0,77.68592383724291,68.93599142316651,-0.5575630249042653,-0.7668932817477643,-1.6695229606733264,-2.8703508104304394,26.21051617692045,0.2875003814697301,0.2292580441772607,0.6846248149871812,0.022069443750563522,1.3471801862237989,0.35334712936887236,1.01590250060549,-1.1082036643981912,83.87095311743039,8.278454935554421,0.33127768561830884,11,-0.49874973297118963,-0.572499752044676,-1.726249694824217,-2.548749923706053,1.8125,3,0.03170031796473283,-2.1249955296580367,12.925000190734865,1.5714161153556272,12.762499809265135,2.600006103515682,12.6875,0.03170031796473283
3329,2013-11-22,13.012499809265135,13.25,13.0,13.012499809265135,94752.0,0.0,-19.000305180440776,0.0,76.9230468268577,71.0050092802129,-0.4478967335367834,-0.728435274693588,-1.6068281763227663,-2.826241890097954,25.523379760036647,0.25,0.23889298091808264,0.6364998340606665,-0.07879615176432964,1.3517958198856626,0.2788518411481675,0.9941478269731654,-1.0274614330902079,61.99996948242159,-11.428660858566701,0.35764799291249827,11,-0.49874973297118963,-0.572499752044676,-1.726249694824217,-2.473749637603758,1.425000190734865,4,0.033621518264191685,6.666598850515619,13.012499809265135,-2.1249955296580367,12.925000190734865,1.5714161153556272,12.762499809265135,0.033621518264191685
3330,2013-11-25,13.0,13.087499618530273,12.875,13.0,85036.0,-0.0009606001497294292,1.4285776566757493,0.0,74.7747611519692,72.49283565666038,-0.3551714312307759,-0.6716105417746299,-1.5372561656039352,-2.771852696341318,24.62014586187585,0.21249961853027344,0.2745840522523295,0.5740000247955326,-0.16986324779150586,1.317863297382571,0.20206838850201336,0.9459316610890518,-0.9390639263955691,60.0,-11.02969144003643,0.37193163629351894,11,-0.4862499237060547,-0.559999942779541,-1.713749885559082,-2.4487500190734863,1.1000003814697266,0,0.04615387549767136,-19.000305180440776,13.012499809265135,6.666598850515619,13.012499809265135,-2.1249955296580367,12.925000190734865,0.04615387549767136
3331,2013-11-26,13.050000190734865,13.050000190734865,12.912500381469727,12.962499618530273,90792.0,0.0038461685180666283,2.142832230711295,100.0,78.94737935245715,74.50773509081435,-0.3248978042428394,-0.6775925073407674,-1.5248802828872403,-2.7756548852839256,23.668100081507408,0.1374998092651385,0.3483684120709398,0.5740002155303969,-0.1973731503436511,1.345373581404445,0.1883135325933729,0.959686898467421,-0.9177202815466998,68.00003051757841,-1.8167008006263643,0.385686682937024,11,-0.5362501144409197,-0.6100001335144061,-1.763750076293947,-2.333750247955324,1.324999809265135,1,0.05747126352783338,1.4285776566757493,13.0,-19.000305180440776,13.012499809265135,6.666598850515619,13.012499809265135,0.05747126352783338
3332,2013-11-27,13.0625,13.087499618530273,12.975000381469727,13.087499618530273,44512.0,0.0009578397764322677,8.000076295109483,-0.2857080576778397,85.43689751874386,76.91260336659614,-0.2517869762555165,-0.6288054909857639,-1.4792143219106553,-2.7399380387439827,23.92613976072406,0.11249923706054688,0.3900348301725174,0.5271250247955326,-0.23218264142260026,1.2864326910136654,0.14747119168646527,0.9067788579045999,-0.8631568853631251,61.538476586571235,-8.3868077357332,0.37965383310906675,11,-0.5487499237060547,-0.622499942779541,-1.718749761581421,-2.2624998092651367,1.4375,2,0.08899524451442886,2.142832230711295,13.050000190734865,1.4285776566757493,13.0,-19.000305180440776,13.012499809265135,0.08899524451442886
3333,2013-11-28,13.037500381469727,13.25,13.012499809265135,13.087499618530273,29532.0,-0.0019138463946620776,-3.7499856949396904,2.0,93.61703854548065,79.35429791102432,-0.15051463150645183,-0.5482328909022733,-1.3987669509831022,-2.6691718698024154,24.348155244089817,0.23750019073486506,0.42536708254428035,0.4490004062652595,-0.2937212675672143,1.1917220800977333,0.07763956934902261,0.8203612431814964,-0.7751178537110643,43.33343505859375,-30.797000807591445,0.3713608369162368,11,-0.10000038146972656,-0.5975003242492676,-1.6418750286102295,-2.2375001907348633,1.6624994277954084,3,0.1236816253023778,8.000076295109483,13.0625,2.142832230711295,13.050000190734865,1.4285776566757493,13.0,0.1236816253023778
3334,2013-11-29,13.149999618530273,13.175000190734865,13.012499809265135,13.012499809265135,22444.0,0.008628896166357425,-1.3636451910472305,-2.7500381475547773,92.8571558323132,81.985880648305,-0.21946715112886395,-0.6154993690042101,-1.4553828422118311,-2.7336281411078662,24.057867790021735,0.16250038146973012,0.4679430366064672,0.5127496719360352,-0.24356231272804507,1.2690616566001154,0.13459367960399504,0.8909056642680753,-0.8283600424371311,73.33323160807291,-1.9324872904668666,0.37815599233204056,11,-0.21249961853027344,-0.7099995613098145,-1.7312493324279785,-2.2387495040893555,1.6375007629394531,4,0.12737644405514215,-3.7499856949396904,13.037500381469727,8.000076295109483,13.0625,2.142832230711295,13.050000190734865,0.12737644405514215
3335,2013-12-02,13.237500190734865,13.25,13.012499809265135,13.237500190734865,22380.0,0.006654036102122118,18.000305180440776,0.0,92.97425749650483,83.60524519652617,-0.24668743254794023,-0.6569382945136564,-1.4851534973477722,-2.769773950447558,23.654014429797222,0.23750019073486506,0.5037961276846374,0.5496252536773696,-0.22580399853729638,1.3250545058920356,0.1619106275700375,0.9373398797847017,-0.8601589892073118,96.29634862416484,20.982866049790573,0.38771462610733276,12,-0.30000019073486506,-0.7975001335144061,-1.7418749332427996,-2.2987499237060565,1.375,0,0.09065154235880835,-1.3636451910472305,13.149999618530273,-3.7499856949396904,13.037500381469727,8.000076295109483,13.0625,0.09065154235880835
3336,2013-12-03,13.212499618530273,13.287500381469727,12.949999809265135,13.25,35072.0,-0.0018886173253535032,4.99994913788722,-100.0,90.61029752832815,84.8696397877664,-0.16890356666955064,-0.5913749844919671,-1.4028127666906443,-2.695397783835954,22.84995418513486,0.3375005722045916,0.5020232748539755,0.47962470054626394,-0.3084381799298139,1.2676875810223418,0.08559326030822412,0.8736561407843038,-0.7827988890943729,77.7775893979854,3.9762893825860885,0.39403144023803927,12,-0.1874995231628418,-0.7537493705749512,-1.716874361038208,-2.213749408721924,1.6000003814697266,1,0.06717129903979346,18.000305180440776,13.237500190734865,-1.3636451910472305,13.149999618530273,-3.7499856949396904,13.037500381469727,0.06717129903979346
3337,2013-12-04,13.037500381469727,13.350000381469727,12.850000381469727,13.212499618530273,25992.0,-0.013244975751228294,1.2222184546263721,4.666598850516251,75.8242053062029,84.6627821732064,0.026521001430809932,-0.37371039553596574,-1.1713246477487154,-2.47321583691496,21.835102274886676,0.5,0.5064954933751071,0.2653754234313972,-0.49981181023226817,1.0305626570950626,-0.1172181934004346,0.647969040263229,-0.5391756798711196,37.5,-34.16165507258114,0.3825936168318325,12,0.0625,-0.5475001335144043,-1.4956252574920654,-2.038750171661377,1.6999998092651385,2,0.10258865422019614,4.99994913788722,13.212499618530273,18.000305180440776,13.237500190734865,-1.3636451910472305,13.149999618530273,0.10258865422019614
3338,2013-12-05,12.987500190734865,13.175000190734865,12.949999809265135,13.037500381469727,33056.0,-0.0038351056009116036,-2.5999786378582472,0.28571662125339586,64.38356021216012,83.26950588268446,0.08113419376742215,-0.27167882513147035,-1.0674757077507646,-2.374886656404195,21.76755523193943,0.22500038146973012,0.4904254120486069,0.17350020408630584,-0.5381259292091176,0.8851263373817293,-0.18231286256140677,0.5293132707340185,-0.4040079211491463,27.4999618530277,-41.4325755922671,0.35581306664771184,12,0.1125001907348615,-0.4812498092651385,-1.4862499237060565,-1.9887499809265154,1.75,3,0.11645811642367754,1.2222184546263721,13.037500381469727,4.99994913788722,13.212499618530273,18.000305180440776,13.237500190734865,0.11645811642367754
3339,2013-12-06,12.899999618530273,12.949999809265135,12.574999809265135,12.949999809265135,85064.0,-0.006737291312381544,13.99994277976036,1.0,61.03894559744128,81.74330415440357,0.16874359309444387,-0.1204557082410389,-0.9266776484529338,-2.2413106668359575,21.252220038883788,0.4125003814697301,0.4563345471081046,0.041624641418456676,-0.5620599113273581,0.6453091941642715,-0.2602176349544507,0.34346691779136407,0.4500007629394531,41.935428297895776,-25.025845577070335,0.3018422763729075,12,0.0625004768371582,-0.3937492370605469,-1.3987493515014648,-1.9012494087219238,1.7250003814697266,4,0.13953490263280632,-2.5999786378582472,12.987500190734865,1.2222184546263721,13.037500381469727,4.99994913788722,13.212499618530273,0.13953490263280632
3340,2013-12-09,13.024999618530273,13.024999618530273,12.8125,12.987500190734865,23236.0,0.009689922767163628,10.333485923552301,-0.7499856949398145,62.96295598592053,79.96725711367729,0.053263997058900614,-0.1943838728719669,-1.0000197051436537,-2.31943978646013,20.593046778611797,0.21249961853027344,0.42471947089900297,0.12787466049194407,-0.40695022461768815,0.6626995456015763,-0.13953778206287204,0.3952871030467602,0.3095007514953618,58.0644486474448,-6.6747095585149125,0.2674124425548164,12,-0.0624995231628418,-0.46124935150146484,-1.5237493515014648,-2.026249408721924,1.6500005722045916,0,0.13531676119452607,13.99994277976036,12.899999618530273,-2.5999786378582472,12.987500190734865,1.2222184546263721,13.037500381469727,0.13531676119452607
3341,2013-12-10,13.475000381469727,13.625,13.0,13.0,134052.0,0.03454900392467186,-1.631576833964431,12.666870120292556,71.15385038612796,78.38025187671995,-0.368904871729411,-0.5833256397124895,-1.3999666886862414,-2.7201157794450825,20.031637378869615,0.625,0.40684485291004435,0.5201253890991211,-0.001581118530159742,1.041831896728402,0.25927213528448156,0.7809786429137606,-0.9000005722045916,85.71432463976097,21.708173283864312,0.2608532538146403,12,-0.3750004768371582,-0.7737503051757812,-1.947500228881836,-2.385000228881836,0.8999996185302734,1,0.08441556787110605,10.333485923552301,13.024999618530273,13.99994277976036,12.899999618530273,-2.5999786378582472,12.987500190734865,0.08441556787110605
3342,2013-12-11,13.537500381469727,13.725000381469727,13.012499809265135,13.725000381469727,50068.0,0.004638218792627935,6.600006103515644,-0.39473652509466467,70.58824849375628,75.82149742652835,-0.3988875787367654,-0.5819390061182919,-1.40880097655379,-2.734422713823344,19.66997109700454,0.7125005722045916,0.39862281766681207,0.5231253623962395,0.022055623738150842,1.0241951010543282,0.2725904930671952,0.7736602317252839,-0.9415005683898947,83.69566028645048,21.285119769274814,0.2505348693290448,12,-0.3875002861022949,-0.786250114440918,-1.7568755149841309,-2.397500514984131,0.9249992370605469,2,0.09418279465206925,-1.631576833964431,13.475000381469727,10.333485923552301,13.024999618530273,13.99994277976036,12.899999618530273,0.09418279465206925
3343,2013-12-12,13.399999618530273,13.649999618530273,13.262499809265135,13.612500190734865,126192.0,-0.010157027447080691,1.6956562121639451,1.1333363850911553,63.71679444202515,72.58367949427414,-0.2285982998090894,-0.3895920363993248,-1.2217525739033555,-2.546524349782688,18.697565400562166,0.3874998092651385,0.37741369446685624,0.3381246089935299,-0.1155501334387008,0.7917993514257606,0.11128723777741456,0.5649619802096453,-0.7588397827148459,71.73907815398603,8.893396254554112,0.22683737121611558,12,-0.2499995231628418,-0.6487493515014648,-1.5906248092651367,-2.2599997520446777,0.7625007629394531,3,0.09981347837913512,6.600006103515644,13.537500381469727,-1.631576833964431,13.475000381469727,10.333485923552301,13.024999618530273,0.09981347837913512
3344,2013-12-13,13.649999618530273,13.662500381469727,13.300000190734865,13.399999618530273,85252.0,0.018656716949027707,1.6363503953391465,-1.1764674203291303,69.69693992204148,69.99731087488932,-0.4472474368945232,-0.5973676047490244,-1.4212603464460294,-2.7442012908764646,20.212527204763965,0.3625001907348615,0.3548144471241592,0.5418746471405029,0.046151140193355644,1.0375981540876502,0.2940128936669293,0.7897364006140766,-0.9654861608886733,91.78074174405796,27.39469230832539,0.2478617534735741,12,-0.4999995231628418,-0.8987493515014648,-1.8399996757507324,-2.5099997520446777,0.02500057220459162,4,0.07967037381658804,1.6956562121639451,13.399999618530273,6.600006103515644,13.537500381469727,-1.631576833964431,13.475000381469727,0.07967037381658804
3345,2013-12-16,13.6875,13.737500190734865,13.387499809265135,13.737500190734865,70356.0,0.0027472807705297697,12.99996185317201,-0.20000076293946023,69.46562262491656,67.64790255228803,-0.46287920349941025,-0.5861620752546486,-1.40783944344318,-2.7285095925528964,21.87279729485805,0.3500003814697301,0.32912317821277526,0.5293750286102288,0.011073432791251392,1.0476766244292062,0.2702242307007392,0.7885258265197184,-0.9613670654052751,93.22031487408246,28.08141181810302,0.25915079790948903,12,-0.53125,-0.929999828338623,-1.877500057220459,-2.5475001335144043,0.22500038146972656,0,0.06849315068493156,1.6363503953391465,13.649999618530273,1.6956562121639451,13.399999618530273,6.600006103515644,13.537500381469727,0.06849315068493156
3346,2013-12-17,13.350000381469727,13.699999809265135,13.300000190734865,13.412500381469727,77424.0,-0.024657506376640992,-3.9230606711504565,1.2499952316465635,57.32484478810708,65.59241805027737,-0.11602523878651816,-0.21332914495023658,-1.0160846254172302,-2.3398791068864035,23.313564056758484,0.3999996185302699,0.2949730887262909,0.16250038146972656,-0.327196118105169,0.6521968810446221,-0.08234786831772034,0.40734863125717347,-0.5631854115065931,46.55177856877897,-18.255925949194122,0.24484824978744762,12,-0.19375038146972656,-0.5925002098083496,-1.5400004386901855,-2.210000514984131,0.7624998092651385,1,0.09925091920628604,12.99996185317201,13.6875,1.6363503953391465,13.649999618530273,1.6956562121639451,13.399999618530273,0.09925091920628604
3347,2013-12-18,13.449999809265135,13.600000381469727,13.287500381469727,13.362500190734865,38964.0,0.007490593628312725,-1.6315874010183267,-1.3999938964843182,60.122678711428826,65.11898677241835,-0.16914567070586983,-0.28667841276794626,-1.0634973550646585,-2.3881660216866702,23.48699421934097,0.3125,0.2548009336756518,0.23624982833862163,-0.2504752995546031,0.7229749562318464,-0.007112735607989862,0.4796123922852331,-0.6061437260556968,39.47365250946617,-26.89166947227408,0.24336256394661226,12,-0.29374980926513494,-0.692499637603758,-1.6318747997283918,-2.3099999427795392,0.7375001907348651,2,0.06877324935704987,-3.9230606711504565,13.350000381469727,12.99996185317201,13.6875,1.6363503953391465,13.649999618530273,0.06877324935704987
3348,2013-12-19,13.425000190734865,13.587499618530273,13.287500381469727,13.425000190734865,93764.0,-0.0018587077237762761,-1.1818156597007605,0.0,57.05129051583959,64.67591398557371,-0.08444008375672318,-0.24157653636929766,-0.9938215657931977,-2.3076413266662303,23.669796763412307,0.2999992370605469,0.21823878716376477,0.19062519073486506,-0.29515115034953965,0.6764015318192698,-0.05226297980733641,0.4335133612770665,-0.5275254610739015,30.555526121150873,-33.485545891216546,0.2428881705422021,12,-0.15000009536743342,-0.6675000190734881,-1.606875181198122,-2.2850003242492694,0.7124996185302699,3,0.07728114808604825,-1.6315874010183267,13.449999809265135,-3.9230606711504565,13.350000381469727,12.99996185317201,13.6875,0.07728114808604825
3349,2013-12-20,13.449999809265135,13.475000381469727,13.175000190734865,13.475000381469727,149608.0,0.0018621689515894158,22.999465954606,-100.0,55.62912669236063,63.86104406406706,-0.0259461024176737,-0.24466321400894486,-0.9713214877668808,-2.282474313942874,23.176476831443864,0.3000001907348615,0.21313970927198866,0.1937498092651353,-0.28935282775485227,0.6768524462851229,-0.047801509244859375,0.43530112777512997,-0.5021235519397376,48.888821072047975,-10.614795234862925,0.24155131850999415,12,-0.0812497138977033,-0.692499637603758,-1.4437499046325666,-2.2224998474121076,0.30000019073486506,4,0.05297402098948578,-1.1818156597007605,13.425000190734865,-1.6315874010183267,13.449999809265135,-3.9230606711504565,13.350000381469727,0.05297402098948578
3350,2013-12-23,13.600000381469727,13.675000190734865,13.350000381469727,13.425000190734865,46236.0,0.011152459058122899,-1.0000000000000109,-6.999847415601186,59.62734449783442,62.580321187589995,-0.09588904749129945,-0.3661828964661318,-1.079562450954226,-2.385517268684069,23.375120656485425,0.3249998092651385,0.23849242887319377,0.3137503623962399,-0.17681193353017122,0.804312658322651,0.06846921443303344,0.5590315103594463,-0.6047466881397607,80.95247610362925,22.778877105811766,0.245281147963206,12,-0.22500038146972656,-0.44375038146972656,-1.3662500381469727,-2.1725001335144043,-0.012500762939453125,0,0.005514691703047747,22.999465954606,13.449999809265135,-1.1818156597007605,13.425000190734865,-1.6315874010183267,13.449999809265135,0.005514691703047747
3351,2013-12-27,13.800000190734865,13.862500190734865,13.637499809265135,13.699999809265135,34480.0,0.014705867915830506,1.0,0.5714301284461926,68.7116394996432,62.371809077132994,-0.2737245349522812,-0.5345186983171395,-1.2489635390646203,-2.53352672010484,23.75514561455793,0.2624998092651385,0.2834770280868266,0.47625017166137873,-0.05152455038919079,1.0040248937119483,0.21236281063609397,0.7401375326866635,-0.7602117075606056,90.9090909090909,28.876177167995124,0.263887361025285,12,-0.28125,-0.5812501907348651,-1.5431249141693133,-2.372499942779543,0.024999618530269885,4,0.008152187621735862,-1.0000000000000109,13.600000381469727,22.999465954606,13.449999809265135,-1.1818156597007605,13.425000190734865,0.008152187621735862
3352,2013-12-30,14.225000381469727,14.337499618530273,13.800000190734865,13.800000190734865,30068.0,0.03079711484498393,-1.529407936810703,4.249985694939655,75.64765815271511,63.69746060054299,-0.6603946818186586,-0.9148675526719305,-1.6303002708362975,-2.9069304094781927,24.398697555139105,0.5374994277954084,0.3328692973277594,0.8431253433227539,0.19431679427198212,1.4919338923735257,0.5187210687973671,1.1675296178481407,-1.1193949616906185,90.32264151098181,22.933367395884034,0.3244042745253862,12,-0.4687504768371582,-0.7687506675720215,-1.8912501335144043,-2.7975001335144043,-0.1750001907348615,0,-0.007908624795638697,1.0,13.800000190734865,-1.0000000000000109,13.600000381469727,22.999465954606,13.449999809265135,-0.007908624795638697
3353,2014-01-02,14.649999618530273,14.912500381469727,14.25,14.649999618530273,69220.0,0.029876922717989807,1.5238036417537384,0.0,81.8181818181819,65.0442652556697,-0.9939601779200622,-1.2784132869059484,-2.00628082387024,-3.2777371501015544,24.944354000861644,0.6875,0.3463896776156794,1.187499618530273,0.34656493917061404,2.028434297889932,0.7670322788504436,1.6079669582101026,-1.4212047788760493,84.89204407923371,13.69301243373539,0.4204673396798294,1,-0.6062493324279785,-0.9062495231628418,-2.1787495613098145,-3.0849995613098145,-0.6499996185302734,3,-0.03156994065346419,-1.529407936810703,14.225000381469727,1.0,13.800000190734865,-1.0000000000000109,13.600000381469727,-0.03156994065346419
3354,2014-01-03,14.824999809265135,15.0,14.662500381469727,14.649999618530273,112400.0,0.011945405821957245,-3.5000349683695204,100.0,82.14285835927845,66.45284700393213,-1.100486539047969,-1.3929076643879696,-2.1335702807226706,-3.400769254767196,25.557324628473978,0.35000038146972656,0.36503243826139276,1.2787497997283914,0.2550793294271667,2.302420270029616,0.76691456457778,1.790585034879003,-1.3941603045930506,89.39392538219218,15.850477255376944,0.511835235150612,1,-0.7374997138977033,-1.0374999046325666,-2.348124742507933,-3.259999752044676,-0.5749998092651349,4,-0.04637436821890106,1.5238036417537384,14.649999618530273,-1.529407936810703,14.225000381469727,1.0,13.800000190734865,-0.04637436821890106
3355,2014-01-06,14.4375,14.912500381469727,14.399999618530273,14.875,53792.0,-0.026138267403076787,1.0,-2.499997275219234,67.579906607824,67.59229831723401,-0.665383332177873,-0.960123401773739,-1.707923437442041,-2.965821315717978,25.635383901864984,0.5125007629394531,0.39791953674164304,0.8312500000000007,-0.2549825978179143,1.9174825978179157,0.2881337010910432,1.3743662989089582,-0.7869780259820072,58.715602109632336,-12.739385531084729,0.5431162989089576,1,-0.34999990463256836,-0.6500000953674316,-1.9606249332427979,-2.872499942779541,-0.14999961853027344,0,-0.04761904761904767,-3.5000349683695204,14.824999809265135,1.5238036417537384,14.649999618530273,-1.529407936810703,14.225000381469727,-0.04761904761904767
3356,2014-01-07,14.100000381469727,14.962499618530273,13.949999809265135,14.612500190734865,185308.0,-0.023376596954477802,-1.492304297456826,1.1714281354631737,59.33610313172522,67.50490103060028,-0.23502336821674064,-0.5825953006555125,-1.331946471768319,-2.5827935074621244,25.491277984032713,1.0124998092651385,0.3910201997056415,0.4493753433227532,-0.6416307751176884,1.5403814617631948,-0.09612771589746671,0.9948784025429731,-0.2605514838142522,25.000019868217972,-43.05155947555146,0.5455030592202205,1,-0.012500286102294922,-0.3125004768371582,-1.6231253147125244,-2.5350003242492676,0.5874996185302734,1,-0.03634757085630891,1.0,14.4375,-3.5000349683695204,14.824999809265135,1.5238036417537384,14.649999618530273,-0.03634757085630891
3357,2014-01-08,14.375,14.5625,14.125,14.125,55188.0,0.019503518517040463,-2.5,-0.4878050595930351,65.47620777641745,68.44100294844226,-0.40790909436381995,-0.792907929140954,-1.5637545495610645,-2.812957943399198,25.818841671548633,0.46249961853027344,0.39049803267614536,0.657499980926513,-0.439217623565165,1.754217585418191,0.10914117868067308,1.2058587831723528,-0.42500019073486506,40.47620128882258,-25.989092144716537,0.5483588022458392,1,-0.28749990463256836,-0.5875000953674316,-1.8981249332427979,-2.809999942779541,0.35000038146972656,2,-0.03826088283372975,-1.492304297456826,14.100000381469727,1.0,14.4375,-3.5000349683695204,14.824999809265135,-0.03826088283372975
3358,2014-01-09,14.5,14.5625,14.125,14.5,66276.0,0.008695652173912993,6.0,0.0,64.04960371255453,69.37661150624157,-0.4072062360419153,-0.8419526942460038,-1.6447513028256004,-2.8954934044294287,26.16410730776586,0.4375,0.44470889105394207,0.7068749904632572,-0.38648042737319876,1.8002304082997131,0.1601972815450292,1.2535526993814852,-0.5500001907348651,52.38096103105807,-10.432570185959712,0.5466777089182281,1,-0.3249998092651367,-0.7125000953674316,-2.023124933242798,-2.934999942779541,0.44999980926513494,3,-0.031034469604492076,-2.5,14.375,-1.492304297456826,14.100000381469727,1.0,14.4375,-0.031034469604492076
3359,2014-01-10,14.699999809265135,14.699999809265135,14.375,14.5,93812.0,0.013793090294147214,2.2500011920940723,100.0,65.88236420488326,70.07161369591367,-0.4595761107620504,-0.9488339572106579,-1.7973554051781981,-3.053550219537021,28.2237715130348,0.32499980926513494,0.4959411655118142,0.8168747901916493,-0.2631859035340387,1.8969354839173374,0.2768444433288053,1.3569051370544933,-0.6029999732971181,74.07408802815894,14.482763689451389,0.5400303468628437,1,-0.3812499046325666,-0.9124999046325666,-2.0112497806549055,-3.134999752044676,0.4499998092651385,4,-0.047619035261751375,6.0,14.5,-2.5,14.375,-1.492304297456826,14.100000381469727,-0.047619035261751375
3360,2014-01-13,14.787500381469727,14.824999809265135,14.6875,14.824999809265135,375076.0,0.005952419955096877,6.333435060146578,-0.18749731778841994,74.46810099376995,70.71122052859442,-0.4033298129315561,-0.9460253945305261,-1.8338544071679017,-3.101685949447255,30.215488658017737,0.13749980926513494,0.5680328784433613,0.8162503242492676,-0.2565932049519173,1.8890938534504524,0.27982855964867426,1.352672088849861,-0.6625003814697266,82.71612147882186,20.588256406033253,0.5364217646005925,1,-0.3875002861022949,-1.0000004768371582,-2.098750352859497,-3.2225003242492676,0.375,0,-0.03634829197659872,2.2500011920940723,14.699999809265135,6.0,14.5,-2.5,14.375,-0.03634829197659872
3361,2014-01-14,14.612500190734865,14.787500381469727,14.449999809265135,14.550000190734865,54684.0,-0.011834332119724178,-1.5714254573989819,-1.6666920983699067,69.294619470349,70.00532734166485,-0.11282036147288999,-0.7182628560907052,-1.6104465240333017,-2.8844261173535255,30.34113368784157,0.3375005722045916,0.6472901851522632,0.5843751430511492,-0.4982591280383115,1.66700941414061,0.04305800750641886,1.1256922785958796,-0.36500019073486456,69.6429033668804,4.457369492003778,0.5413171355447303,1,-0.1375002861022967,-0.8250002861022967,-1.9237501621246356,-3.047500133514406,0.8874998092651349,1,-0.02224121847890248,6.333435060146578,14.787500381469727,2.2500011920940723,14.699999809265135,6.0,14.5,-0.02224121847890248
3362,2014-01-15,14.8125,14.824999809265135,14.612500190734865,14.612500190734865,50808.0,0.013686898658995084,-1.1249982118589537,3.199996948242159,71.76470940225923,68.8882748510068,-0.24665810766049212,-0.8620426710631008,-1.753074921546851,-3.039895671388578,30.27715824683589,0.21249961853026988,0.7186709957785276,0.7206249713897712,-0.39015577677211866,1.831405719551661,0.16523459730882628,1.2760153454707162,-0.4596499999999999,98.21431247556234,27.464883157694118,0.5553903740809446,1,-0.33750009536743164,-1.0250000953674316,-2.070624828338623,-3.2287497520446777,0.7124996185302734,2,-0.008438818565400852,-1.5714254573989819,14.612500190734865,6.333435060146578,14.787500381469727,2.2500011920940723,14.699999809265135,-0.008438818565400852
3363,2014-01-16,14.737500190734865,14.824999809265135,14.587499618530273,14.737500190734865,37008.0,-0.005063278262625093,1.7142997275205258,0.0,69.88418046144012,67.52619952902475,-0.17650214587306579,-0.7185430717352457,-1.623616135045813,-2.9240220840762987,30.179632936846666,0.2375001907348615,0.7581194510352809,0.5787501335144061,-0.5175984244558514,1.6750986914846635,0.030575854529278246,1.126924412499534,-0.29404919073486546,80.55563208500915,6.750127106962012,0.5481742789851286,1,-0.28125047683716,-0.9500002861022967,-1.9424998760223406,-3.122499942779543,0.6750001907348615,3,-0.0008481634675734373,-1.1249982118589537,14.8125,-1.5714254573989819,14.612500190734865,6.333435060146578,14.787500381469727,-0.0008481634675734373
3364,2014-01-17,14.737500190734865,14.737500190734865,14.600000381469727,14.737500190734865,36672.0,0.0,1.0,0.0,68.42105750867118,67.61966074022999,-0.2125736225037791,-0.6670952093555371,-1.5744819097430707,-2.888760954531662,30.04699938530325,0.1374998092651385,0.7408080092696174,0.5243751049041769,-0.5736036693250082,1.622353879133362,-0.024614282210416505,1.0733644920187704,-0.21613233073486526,76.66676839192803,3.6097662387956433,0.548989387114593,1,-0.28125047683716,-0.9500002861022967,-1.9343748092651385,-3.122499942779543,0.6499996185302699,4,0.014418973080920772,1.7142997275205258,14.737500190734865,-1.1249982118589537,14.8125,-1.5714254573989819,14.612500190734865,0.014418973080920772
3365,2014-01-20,14.625,14.762499809265135,14.625,14.75,54816.0,-0.007633600629609605,-1.199996948242159,-100.0,63.750001192093286,68.11009385804866,-0.07898573474761506,-0.5067394921048596,-1.4147536166669568,-2.7425332989294873,29.747015266320386,0.13749980926513494,0.6563785920364271,0.3649999141693119,-0.7184460014839402,1.448445829822564,-0.17672304365731328,0.906722871995937,-0.03750038146972656,46.666717529297344,-23.13524266184197,0.5417229578266259,1,-0.15000009536743164,-0.71875,-1.890624761581421,-3.0099997520446777,0.875,0,0.035897409814035885,1.0,14.737500190734865,1.7142997275205258,14.737500190734865,-1.1249982118589537,14.8125,0.035897409814035885
3366,2014-01-21,14.675000190734865,14.75,14.587499618530273,14.600000381469727,53040.0,0.003418816460503571,-2.2499642376906133,-0.599998474121108,58.571428052422,67.34289611093806,-0.04340968191993788,-0.4768317732214147,-1.4187917631126847,-2.755857624368483,29.772097564244714,0.16250038146972656,0.5522024644158741,0.34875011444091975,-0.6598608009010345,1.357361029782874,-0.15555534323005737,0.8530555721118969,0.32499980926513494,36.842316603557926,-29.109613385837115,0.5043054576709776,1,-0.2000002861022967,-0.6750001907348651,-1.911875009536745,-3.059999942779543,0.6499996185302699,1,0.033219774064646934,-1.199996948242159,14.625,1.0,14.737500190734865,1.7142997275205258,14.737500190734865,0.033219774064646934
3367,2014-01-22,14.375,14.699999809265135,14.175000190734865,14.699999809265135,59956.0,-0.020442942884884685,2.230768779325516,-4.3333418104598005,44.500007629394524,65.17071876836474,0.28674478645886126,-0.10959892171521446,-1.0734336299352307,-2.42326813068442,29.35467522507612,0.5249996185302699,0.5182883544461045,0.002499914169311168,-0.9179046484864433,0.9229044768250656,-0.45770236715856605,0.4627021954971884,0.6167499923706057,30.769219483137455,-31.432519879366524,0.4602022813278768,1,0.125,-0.36875009536743164,-1.4743750095367432,-2.622499942779541,1.0874996185302734,2,0.07826086956521738,-2.2499642376906133,14.675000190734865,-1.199996948242159,14.625,1.0,14.737500190734865,0.07826086956521738
3368,2014-01-23,14.462499618530273,14.5,14.25,14.387499809265135,43512.0,0.006086929984714606,2.3333206177242873,-0.23076877932550915,42.48704089712217,62.57123840083572,0.21609056097925006,-0.1216220107355177,-1.1103189846123378,-2.476340840417043,28.914694864013267,0.25,0.5379614316609818,0.03812456130981445,-0.7671815611441879,0.8434306837638168,-0.3645284999171867,0.4407776225368156,0.49658038177490305,48.93610459095055,-9.420103941376603,0.40265306122700095,1,0.03750038146972656,-0.3749995231628418,-1.5118744373321533,-2.253749370574951,1.1625003814697266,3,0.07346586192048421,2.230768779325516,14.375,-2.2499642376906133,14.675000190734865,-1.199996948242159,14.625,0.07346586192048421
3369,2014-01-24,14.162500381469727,14.5,14.012499809265135,14.5,56088.0,-0.02074324943636774,1.8888932844298116,-4.500006357844838,44.08602679805639,59.195452379089765,0.48257535462218293,0.24716516393480603,-0.7577152365652395,-2.144028189620199,29.102343280036973,0.48750019073486506,0.5058958330986538,-0.2974997043609626,-0.9740620110254383,0.3790626023035131,-0.6357808576932005,0.040781448971275225,0.7652164264526373,20.000076293945547,-36.72809705198751,0.3382811533322376,1,0.2562494277954084,-0.07500028610229492,-1.2118752002716064,-1.8962502479553223,1.0874996185302734,4,0.08826125093246273,2.3333206177242873,14.462499618530273,2.230768779325516,14.375,-2.2499642376906133,14.675000190734865,0.08826125093246273
3370,2014-01-27,13.675000190734865,14.0,13.100000381469727,13.850000381469727,176604.0,-0.03442190133125844,2.789476642982053,0.5185196697316092,41.41413557591349,56.0976208352636,0.8891783677054281,0.7805936899278993,-0.22984725100159054,-1.6279986934971227,29.400680872522933,1.0625,0.45847934313629857,-0.7887498855590795,-1.4457915377717203,-0.13170823334643877,-1.1172707116654,-0.46022905945275916,1.1978035972680647,34.84848134554818,-24.82347319089645,0.32852082610632083,1,0.2874999046325666,0.3749999999999982,-0.7243750095367449,-1.4074997901916522,2.3125,0,0.12522848955355248,1.8888932844298116,14.162500381469727,2.3333206177242873,14.462499618530273,2.230768779325516,14.375,0.12522848955355248
3371,2014-01-28,13.912500381469727,14.0,13.324999809265135,13.324999809265135,75512.0,0.017367472572012987,-1.2978707516894143,-3.3571424678885027,40.51282833784053,52.62518960588374,0.6056294176891033,0.5817821462216841,-0.42564422209801656,-1.8369754349845344,29.226208797407033,0.6750001907348651,0.38746516791575836,-0.5568747043609612,-1.1915353648459401,0.07778595612401773,-0.8742050346034507,-0.23954437411847174,0.8184791340105466,50.781268160796756,-10.851251281182144,0.31733033024248974,1,0.04999971389770508,0.13749980926513672,-0.9556252956390381,-1.6387500762939453,2.2749996185302734,1,0.11410598921849369,2.789476642982053,13.675000190734865,1.8888932844298116,14.162500381469727,2.3333206177242873,14.462499618530273,0.11410598921849369
3372,2014-01-29,14.112500190734865,14.162500381469727,13.949999809265135,14.112500190734865,42748.0,0.014375547441602965,3.2499952316467944,0.0,42.288560424239954,49.55900960175039,0.33066545050163754,0.3930751293565553,-0.5816435141680802,-2.0059214610392377,27.871618130199245,0.25,0.2822937873743001,-0.35124988555907954,-0.9969286571372376,0.29442888601907846,-0.6740892713481585,-0.02841049977000054,0.48800099402456354,72.32143465353697,9.125449461550481,0.32283938578907867,1,-0.18125009536743342,-0.06250000000000178,-1.1556251049041766,-1.8387498855590838,1.8499994277954084,2,0.08591671228648057,-1.2978707516894143,13.912500381469727,2.789476642982053,13.675000190734865,1.8888932844298116,14.162500381469727,0.08591671228648057
3373,2014-01-30,14.1875,14.25,13.975000381469727,14.112500190734865,42600.0,0.0053144239682187955,1.7499988079059676,100.0,39.267018843807136,46.319671972321046,0.1893563775384326,0.2968701156023741,-0.6141684922371233,-2.0470802827319012,25.497539951857107,0.27499961853027344,0.20317272713002232,-0.253125095367432,-0.9038267456737294,0.39757655493886546,-0.5784759205205798,0.07222572978571584,0.292961120496253,77.67856534646316,15.203485133010354,0.32535082515314834,1,-0.25624990463256836,-0.13749980926513672,-1.2306249141693115,-1.9137496948242188,1.762499809265135,3,0.08986781452195758,3.2499952316467944,14.112500190734865,-1.2978707516894143,13.912500381469727,2.789476642982053,13.675000190734865,0.08986781452195758
3374,2014-01-31,14.137499809265135,14.1875,13.949999809265135,14.125,61544.0,-0.003524242518757048,3.222218454626404,0.16666454738499864,36.1701972239548,43.255249309194554,0.16237111515264324,0.3085428197078848,-0.5302641846325997,-1.9616694093125062,22.904874507086078,0.23750019073486506,0.08758125093611291,-0.26875028610229634,-0.9064630138739798,0.3689624416693871,-0.5876066499881389,0.050106077783546255,0.2325244521089953,90.21737147368422,29.050875767607245,0.31885636388584215,1,-0.21249961853027166,-0.08749961853027166,-1.1212496757507306,-1.8637495040893537,1.8375005722045916,4,0.10521663736893694,1.7499988079059676,14.1875,3.2499952316467944,14.112500190734865,-1.2978707516894143,13.912500381469727,0.10521663736893694
3375,2014-02-03,13.75,14.1875,13.699999809265135,14.100000381469727,44640.0,-0.027409359115335485,-1.16666384096977,-28.00045777066088,33.170721722382936,40.43294860585688,0.4611994869168434,0.6765848485375656,-0.11145507635360907,-1.5386568200151167,21.406090614923972,0.48750019073486506,-0.03397195819001908,-0.6218750953674324,-1.3234182145958826,0.0796680238610179,-0.9726466549816575,-0.2711035357532072,0.518422350981778,45.94595709188171,-13.563877132179485,0.3507715596142254,2,0.15000009536743164,0.3000001907348633,-0.6868748664855957,-1.3812499046325684,2.299999237060547,0,0.10909090909090913,3.222218454626404,14.137499809265135,1.7499988079059676,14.1875,3.2499952316467944,14.112500190734865,0.10909090909090913
3376,2014-02-04,13.587499618530273,13.75,13.1875,13.75,133308.0,-0.011818209561434645,5.923060671150393,0.46428629816731243,25.742563038826063,38.348788095793715,0.506476641383129,0.8418852051586008,0.07869402748751142,-1.3395115878411943,21.652799585356274,0.5625,-0.1595454562870664,-0.7587504386901855,-1.5355142015524326,0.018013324172061473,-1.1471323201213082,-0.3703685572590629,0.6000003814697266,37.647022920496326,-16.26606769412158,0.38838188143112334,2,0.21250057220458984,0.46250057220458984,-0.32187461853027344,-1.1149992942810059,1.7875003814697266,1,0.17663298175416564,-1.16666384096977,13.75,3.222218454626404,14.137499809265135,1.7499988079059676,14.1875,0.17663298175416564
3377,2014-02-05,13.824999809265135,13.975000381469727,13.5,13.5,49832.0,0.017479315356223823,-1.923080986070478,-1.999994131248742,33.02324871684223,37.297255631318166,0.20423146087647126,0.5913884845715991,-0.13306628562511946,-1.5355002609589512,21.667673646800516,0.47500038146972656,-0.26053113416748275,-0.49375023841858123,-1.304431496042632,0.3169310192054695,-0.8990908672306066,-0.08840960960655586,0.36250019073486506,59.99998204848329,9.066335091477406,0.40534062881202554,2,-0.02499961853027166,0.22500038146972834,-0.4562497138977033,-1.2437496185302699,1.6625003814697301,2,0.17088609210334904,5.923060671150393,13.587499618530273,-1.16666384096977,13.75,3.222218454626404,14.137499809265135,0.17088609210334904
3378,2014-02-06,14.050000190734865,14.050000190734865,13.875,13.875,37864.0,0.01627489219341194,-1.0000000000000202,0.5384624413490036,38.19742643856637,36.64296670248595,-0.09547567831819137,0.3488314526786933,-0.33200237066318117,-1.7133872870061655,21.604321299886394,0.22500038146973012,-0.344327707712921,-0.24624986648559322,-1.0607202376215685,0.5682205046503821,-0.6534850520535809,0.16098531908239444,0.050499839782712996,86.2500190734865,36.978092558254176,0.4072351855679876,2,-0.3750000000000018,-1.7763568394002505e-15,-0.44375038146972834,-1.0775003433227557,1.262499809265135,3,0.13612095386707446,-1.923080986070478,13.824999809265135,5.923060671150393,13.587499618530273,-1.16666384096977,13.75,0.13612095386707446
3379,2014-02-07,14.0,14.100000381469727,13.962499618530273,14.0625,45300.0,-0.0035587323883338184,1.0,-0.3571424678884548,39.0350891869409,36.37862821482233,-0.0792882604227092,0.362274540767622,-0.2559815007513446,-1.6164055357128788,21.206766972829396,0.13750076293945312,-0.36737542470400264,-0.26125006675720286,-1.0627249806248127,0.540224847110407,-0.6619875236910069,0.13948739017660117,-0.8999996185302734,81.25,30.341163855482918,0.40073745693380486,2,-0.28125,0.05000019073486328,-0.10624980926513672,-0.7399997711181641,1.875,4,0.13928570066179535,-1.0000000000000202,14.050000190734865,-1.923080986070478,13.824999809265135,5.923060671150393,13.587499618530273,0.13928570066179535
3380,2014-02-10,14.25,14.337499618530273,14.0,14.237500190734865,41784.0,0.017857142857142794,2.600014241608895,-0.19999694824215908,43.03278419414679,36.65862330996747,-0.26725136072916733,0.07372142066557963,-0.47611634183043705,-1.8208463731093332,20.29867283267231,0.33749961853027344,-0.3889674260853706,0.01562495231628347,-0.7466378170844408,0.7778877217170077,-0.36550643238407865,0.3967563370166456,-1.1299996185302739,92.39133499521505,38.063081373008814,0.3811313847003618,2,-0.4875001907348633,-0.21875,-0.3125,-0.934999942779541,1.387499809265135,0,0.12105265834875278,1.0,14.0,-1.0000000000000202,14.050000190734865,-1.923080986070478,13.824999809265135,0.12105265834875278
3381,2014-02-11,14.287500381469727,14.375,14.225000381469727,14.237500190734865,17440.0,0.0026316057171738017,-3.0,4.00007629510991,48.43050033083513,37.34106107736693,-0.2748694160823941,0.011198621103947204,-0.48431195399309956,-1.810350622592134,20.11320366417993,0.14999961853027344,-0.39477853812980435,0.06937532424926829,-0.6725317417353409,0.8112823902338775,-0.3015782087430363,0.4403288572415729,-1.118800030517578,90.00004359654018,31.341268930818657,0.37095353299230505,2,-0.5062503814697266,-0.25625038146972656,-0.35000038146972656,-0.9725003242492676,1.4124994277954084,1,0.12335949666022095,2.600014241608895,14.25,1.0,14.0,-1.0000000000000202,14.050000190734865,0.12335949666022095
3382,2014-02-12,14.6875,14.899999618530273,14.3125,14.375,106300.0,0.02799647299040875,-1.6857125418526786,6.249976158233261,53.62903796423168,38.93684097963632,-0.6534444656770226,-0.42018915717581606,-0.8501575397051404,-2.162335103500334,19.44810716833268,0.6124992370605469,-0.3426105638438912,0.47562494277954137,-0.24705631672055972,1.1983062022796425,0.11428431302948994,0.8369655725295928,-1.4464216701049804,79.26832218386848,18.579139926766615,0.3613406297500508,2,-0.6437501907348633,-0.6875,-0.75,-1.372499942779541,0.8249998092651349,2,0.04680851063829783,-3.0,14.287500381469727,2.600014241608895,14.25,1.0,14.0,0.04680851063829783
3383,2014-02-13,14.725000381469727,14.850000381469727,14.512499809265135,14.524999618530273,78836.0,0.00255321746176862,-1.9999999999999685,0.64000244140625,59.91188894296309,41.5748067261928,-0.6779790391902392,-0.483461321274131,-0.8515580127480433,-2.152911132575486,18.8332886576792,0.3375005722045916,-0.2999167065476449,0.5137503147125244,-0.20703609333115125,1.2345367227562,0.15335711069068658,0.8741435187343622,-1.3512083484838868,81.33341471354166,14.857155312537174,0.3603932040218381,2,-0.6812505722045898,-0.7250003814697266,-0.7875003814697266,-1.4100003242492676,0.5874996185302734,3,0.0517826682181064,-1.6857125418526786,14.6875,-3.0,14.287500381469727,2.600014241608895,14.25,0.0517826682181064
3384,2014-02-14,14.949999809265135,15.175000190734865,14.699999809265135,14.837499618530273,96268.0,0.015280096568184298,-1.45161607883383,0.5624988079116431,74.75726681095841,46.19553395825674,-0.866753310229214,-0.7291061997074859,-1.0407254587260883,-2.330199408781864,18.43790931305986,0.4750003814697301,-0.26769615551498305,0.7281247615814195,-0.030591072231512584,1.4868405953943515,0.34876684467495345,1.1074826784878855,-1.4541111694357411,80.85103447268284,9.945531567164323,0.3793579169064664,2,-0.7687497138977033,-0.81249952316284,-0.9687497615814191,-1.634999752044676,0.125,4,0.024247504706335077,-1.9999999999999685,14.725000381469727,-1.6857125418526786,14.6875,-3.0,14.287500381469727,0.024247504706335077
3385,2014-02-17,15.149999618530273,15.149999618530273,14.712499618530273,14.949999809265135,87916.0,0.013377913833897859,3.3750041723291133,1.777773068283009,74.38421775416212,51.60016225996075,-0.9468502091579278,-0.9357332268086243,-1.2046513296159223,-2.4810003794315296,17.959338020207362,0.4375,-0.225082466822915,0.9018745899200447,0.05341339270179013,1.7503357871382992,0.4776439913109165,1.3261051885291728,-1.4861998236103329,97.3683602922057,22.929278991876203,0.4242305986091274,2,-0.8124995231628418,-1.0124993324279785,-1.096874713897705,-1.8349995613098145,-0.0749998092651385,0,0.04785481186302887,-1.45161607883383,14.949999809265135,-1.9999999999999685,14.725000381469727,-1.6857125418526786,14.6875,0.04785481186302887
3386,2014-02-18,15.162500381469727,15.375,14.774999618530273,15.162500381469727,98400.0,0.0008251328880670705,1.8235362755921767,0.0,72.34041689747596,55.96873650225338,-0.7961677096349362,-0.959007921150203,-1.1793831612849672,-2.4443688214419392,17.76724623895479,0.6000003814697266,-0.16554893389740855,0.8900003433227539,-0.03468309897788835,1.8146837856233962,0.4276586221724319,1.352342064473076,-1.3475805469682935,80.00003590303308,5.074434598708592,0.46234172115032124,2,-0.5375003814697266,-0.9250001907348633,-1.0687503814697266,-1.8475003242492676,0.3125,1,0.031327249190107986,3.3750041723291133,15.149999618530273,-1.45161607883383,14.949999809265135,-1.9999999999999685,14.725000381469727,0.031327249190107986
3387,2014-02-19,15.5,15.824999809265135,15.225000381469727,15.162500381469727,68164.0,0.022258836606047883,-4.647063575409952,100.0,75.11960622120267,60.071200922546296,-0.9734506038972661,-1.2731805816056898,-1.4687717483486153,-2.7302747742000157,19.2863289333459,0.6624994277954084,-0.047585115910356635,1.171249961853027,0.09574213669586129,2.2467577870101927,0.633496049274445,1.709003874431609,-1.4978705456387384,75.23810977027543,0.6334454186922187,0.5377539125785826,2,-0.6062502861022949,-1.0374999046325684,-1.3687500953674316,-2.184999942779541,0.10000038146972656,2,0.01290321350097634,1.8235362755921767,15.162500381469727,3.3750041723291133,15.149999618530273,-1.45161607883383,14.949999809265135,0.01290321350097634
3388,2014-02-20,15.524999618530273,15.625,14.875,15.5625,42184.0,0.0016128786148563723,8.230747561533857,-0.11111236697994314,76.81158458803677,64.26858930044584,-0.8573811592389706,-1.2801320700744476,-1.4427659902095478,-2.7046082872741426,20.566486482456785,0.75,0.11871651219859736,1.1431245803833008,-0.057847388717904735,2.3440965494845063,0.5426385958326989,1.7436105649339027,-1.267668314482469,73.33331637912343,0.674491367080563,0.6004859845506026,2,-0.6124997138977051,-1.0624995231628418,-1.393749713897705,-2.2099995613098145,0.35000038146972656,3,-0.0008051407131900445,-4.647063575409952,15.5,1.8235362755921767,15.162500381469727,3.3750041723291133,15.149999618530273,-0.0008051407131900445
3389,2014-02-21,15.412500381469727,15.5,15.262499809265135,15.462499618530273,32688.0,-0.007246327847008183,2.800003051757841,1.3332994252581252,85.94595419393998,69.03671930042286,-0.5849629925835593,-1.1269644549245594,-1.2766961705249127,-2.541902085079471,21.575057548557673,0.2624998092651385,0.25908983269281727,0.9681253433227539,-0.312254805284379,2.248505491929887,0.32793526901918746,1.6083154176263204,-0.935695486691495,62.92140610574349,-12.574591385276115,0.6401900743035667,2,-0.3875002861022949,-0.9500002861022949,-1.2906255722045898,-2.0975003242492676,0.7124996185302734,4,-0.0064882646549651035,8.230747561533857,15.524999618530273,-4.647063575409952,15.5,1.8235362755921767,15.162500381469727,-0.0064882646549651035
3390,2014-02-24,15.387499809265135,15.612500190734865,15.262499809265135,15.449999809265135,44088.0,-0.0016220971020801667,-1.2400024414062727,1.2500190737773709,91.37931110081178,73.80880938597582,-0.42648943256053506,-1.0193522829324717,-1.2013407553015494,-2.468405944983452,20.735271681301743,0.3500003814697301,0.37997026769234665,0.8574997901916479,-0.4352278218053378,2.1502274021886336,0.21113598419315416,1.5038635961901416,-0.7219476264587374,58.33334090217567,-21.043553182328942,0.646363805998493,2,-0.3187499046325666,-0.9249997138977033,-1.2656249999999982,-2.0562496185302717,0.9875001907348651,0,-0.020308692371962644,2.800003051757841,15.412500381469727,8.230747561533857,15.524999618530273,-4.647063575409952,15.5,-0.020308692371962644
3391,2014-02-25,15.5,15.625,15.012499809265135,15.5,102720.0,0.007311141649348762,3.9000015258789205,-0.0,90.85365938757354,77.9448784330138,-0.3899126718983119,-1.061232961201597,-1.2756477222815583,-2.5351759977322583,19.62435211032061,0.6125001907348651,0.5153340278737542,0.890625,-0.436938944976486,2.218188944976486,0.226843027511757,1.554406972488243,-0.6721251494893785,65.78948689299885,-15.375924163042683,0.6637819724882432,2,-0.33125019073486506,-1.0374999046325684,-1.3093750476837158,-2.1687498092651367,0.5125007629394531,1,-0.027419367144184803,-1.2400024414062727,15.387499809265135,2.800003051757841,15.412500381469727,8.230747561533857,15.524999618530273,-0.027419367144184803
3392,2014-02-26,15.324999809265135,15.662500381469727,15.324999809265135,15.324999809265135,100840.0,-0.011290334886120301,0.0,0.0,81.87499046325664,80.38522304637976,-0.1284848352285355,-0.833470276217918,-1.0657152338294917,-2.3140809159661497,18.99739502681842,0.3375005722045916,0.6269213885959672,0.6549998283386209,-0.6876801435882225,1.9976798002654643,-0.0163401576247999,1.3263398143020417,-0.3575274645288822,57.14280524223899,-22.413656665588817,0.6713399859634216,2,-0.0625,-0.8624997138977033,-1.0874998569488508,-1.9362497329711896,1.0875005722045916,2,0.009787965681663735,3.9000015258789205,15.5,-1.2400024414062727,15.387499809265135,2.800003051757841,15.412500381469727,0.009787965681663735
3393,2014-02-27,15.462499618530273,15.574999809265135,15.050000190734865,15.324999809265135,76076.0,0.008972255202379209,1.8965480954147451,100.0,85.02993738413129,81.52663088784341,-0.16803999399490444,-0.9175984656678011,-1.1615320185276925,-2.4060146223559435,18.370732410351877,0.5249996185302699,0.7285393006102616,0.7287496566772464,-0.6383231593835887,2.09582247273808,0.04521324864682974,1.4122860647076632,0.3625001907348615,69.23067894215612,-9.693863599615682,0.683536408030417,2,-0.19374990463256836,-0.9999995231628418,-1.2093746662139893,-2.073749542236328,0.8625011444091797,3,0.008892531371491375,0.0,15.324999809265135,3.9000015258789205,15.5,-1.2400024414062727,15.387499809265135,0.008892531371491375
3394,2014-02-28,15.625,15.625,15.300000190734865,15.4375,67972.0,0.010509321615438383,2.4666646321614394,1.3636382552243909,84.37499999999987,82.6367178040476,-0.25113149845295624,-1.0149839534660483,-1.2876611734051675,-2.5230183300766598,17.698022778316737,0.32499980926513494,0.7935981028106376,0.8168750286102302,-0.575237939138205,2.208987996358667,0.12081854473601084,1.5129315124844496,0.18449981689452954,94.23071562190516,16.306981413889687,0.6960564838742185,2,-0.3250002861022949,-1.1624999046325684,-1.3312499523162842,-2.2362499237060547,0.4874992370605469,4,0.016000000000000014,1.8965480954147451,15.462499618530273,0.0,15.324999809265135,3.9000015258789205,15.5,0.016000000000000014
3395,2014-03-03,15.25,15.375,15.125,15.262499809265135,79240.0,-0.02400000000000002,1.1052614671715448,-0.06666564941405302,70.58823049424606,82.44203042591096,0.15594453720711954,-0.5500470328184921,-0.8811065180129134,-2.1047593084129765,16.42692573255009,0.5,0.832178351343023,0.36687502861022914,-0.9444941258839492,1.6782441831044057,-0.28880954863685915,1.0225596058573174,0.5443098243713358,36.53845871694255,-38.21122295097505,0.6556845772470885,3,0.09999990463256836,-0.7874999046325684,-0.9968750476837158,-1.8612499237060547,0.5625,0,0.05737704918032782,2.4666646321614394,15.625,1.8965480954147451,15.462499618530273,0.0,15.324999809265135,0.05737704918032782
3396,2014-03-04,15.987500190734865,16.1875,15.100000381469727,15.175000190734865,158368.0,0.048360668244909144,-1.2597403626837165,-65.00099183643252,74.29906725310795,82.35085942945598,-0.5053673382410633,-1.1578919099375735,-1.566951361993011,-2.7911990977651193,14.71561172728838,1.0874996185302734,0.8324173009705493,0.9843751907348643,-0.26559512173417765,2.234345503203908,0.35939003450034335,1.6093603469693853,-0.9375,82.41759623728272,7.899127281193316,0.6249851562345218,3,-0.45625019073486506,-1.300000190734865,-1.9812500476837176,-2.5987501144409197,0.24999904632568182,1,0.024237673472535803,1.1052614671715448,15.25,2.4666646321614394,15.625,1.8965480954147451,15.462499618530273,0.024237673472535803
3397,2014-03-05,16.1875,16.462499618530273,16.075000762939453,16.25,110100.0,0.012509761180865553,-1.6956585197569196,-0.07692307692307693,75.77092185280705,82.23523023665268,-0.6678177148640785,-1.2351510024273011,-1.715130561558471,-2.9404131084249876,13.767097737748951,0.4749994277954084,0.8287758115256878,1.0662499904632572,-0.16126073692270282,2.293760717849219,0.4524946267702763,1.680005354156238,-1.1147498130798326,80.53099257112723,6.590587089948585,0.6137553636929808,3,-0.4500002861022949,-1.3625001907348633,-2.1812498569488525,-2.7987499237060547,-0.375,2,-0.010810763679416024,-1.2597403626837165,15.987500190734865,1.1052614671715448,15.25,2.4666646321614394,15.625,-0.010810763679416024
3398,2014-03-06,15.962499618530273,16.25,15.800000190734865,15.925000190734865,45828.0,-0.01389963746531131,-2.1304396861990877,-0.5999908447265341,67.8414027328015,80.22361340763729,-0.4182109358042432,-0.9059743410876564,-1.4390497300355847,-2.669730844598053,12.76657512398961,0.44999980926513494,0.8340260748949131,0.7456246376037594,-0.4272673626345167,1.9185166378420355,0.15917863748462047,1.3320706377228984,-0.8624992370605469,63.302731744738516,-9.360204472618811,0.5864460001191383,3,-0.22499990463256836,-1.1374998092651367,-1.971874475479126,-2.573749542236328,0.1750011444091797,3,0.028191121296383015,-1.6956585197569196,16.1875,-1.2597403626837165,15.987500190734865,1.1052614671715448,15.25,0.028191121296383015
3399,2014-03-07,15.949999809265135,16.162500381469727,15.675000190734865,15.774999618530273,33924.0,-0.0007830734260834138,-1.600007629413949,4.666742961776324,65.09433996214806,77.30306105889689,-0.3592250844377638,-0.7798798382290038,-1.3753674870966819,-2.610359706783017,11.766467550214937,0.4875001907348615,0.7992506467565281,0.6356248378753637,-0.4307039987336747,1.7019536744844022,0.10246041957084451,1.168789256179883,-0.7954994583129871,62.385314037253735,-6.857087635599157,0.5331644183045192,3,-0.21250009536742986,-1.1249999999999982,-1.9593746662139875,-2.5612497329711896,-0.4250001907348615,4,0.023511031859479115,-2.1304396861990877,15.962499618530273,-1.6956585197569196,16.1875,-1.2597403626837165,15.987500190734865,0.023511031859479115
3400,2014-03-10,15.975000381469727,16.0,15.774999618530273,15.8125,19748.0,0.0015674340127620479,1.1176544506377288,0.9285725963346343,65.25821377632046,74.45912265764655,-0.3264549326966044,-0.7051763002421012,-1.3526755524983862,-2.592059099839279,11.416120538928999,0.22500038146972656,0.7583700233754005,0.5743753910064697,-0.4049661900562711,1.5537169720692123,0.08470460047509931,1.0640461815378401,-0.768180059814453,64.2202194467076,-3.510164616293551,0.4896707905313711,3,-0.2187504768371582,-1.1500005722045898,-1.9875001907348633,-2.5862503051757812,-0.6000003814697266,0,0.008607126905005424,-1.600007629413949,15.949999809265135,-2.1304396861990877,15.962499618530273,-1.6956585197569196,16.1875,0.008607126905005424
3401,2014-03-11,16.049999237060547,16.049999237060547,15.762499809265135,16.037500381469727,37272.0,0.0046947639311367695,45.004120250267334,0.07691585384461894,61.45831926001214,72.19060363506382,-0.3522775789391428,-0.6760230084367507,-1.3845746699272503,-2.629986451008424,11.187480435414487,0.28749942779541193,0.7108323059495643,0.5612493038177497,-0.30727546904248015,1.4297740766779814,0.1269869173876348,0.9955116902478647,-0.7929517435302742,47.61896111791287,-18.370194168467698,0.4342623864301155,3,-0.2937493324279785,-1.2249994277954102,-2.0749990940093994,-2.6612491607666016,-0.1374988555908203,1,-0.014797460956393338,1.1176544506377288,15.975000381469727,-1.600007629413949,15.949999809265135,-2.1304396861990877,15.962499618530273,-0.014797460956393338
3402,2014-03-12,15.375,16.049999237060547,15.287500381469727,16.049999237060547,97136.0,-0.04205602923032714,1.2592584220133711,-54.00488325957577,47.54098924505247,68.02516495294395,0.3694071692025709,0.05599369174851354,-0.6871317441942626,-1.9177520766295455,11.684956368223707,0.7624988555908203,0.6398645785470016,-0.14812493324279785,-0.9335711509577251,0.6373212844721312,-0.5408480421002615,0.2445981756146658,1.0874996185302734,9.090873060696318,-53.65726138704125,0.39272310885746414,3,0.40625,-0.3937501907348633,-1.4499998092651367,-1.5875000953674316,1.1000003814697266,2,0.05609751135353158,45.004120250267334,16.049999237060547,1.1176544506377288,15.975000381469727,-1.600007629413949,15.949999809265135,0.05609751135353158
3403,2014-03-13,15.487500190734865,15.712499618530273,15.387499809265135,15.487500190734865,40844.0,0.007317085576251436,-2.249985694939726,-0.0,51.22950499303195,64.34233217439196,0.2914783120458502,0.0037387151986685296,-0.7891193358414803,-1.9922244259422026,12.209316518601455,0.33749961853027344,0.569071625778605,-0.07374973297118892,-0.7643777291970633,0.6168782632546854,-0.4190637310841261,0.27156426514174825,0.9514994430541979,22.85712105887297,-38.22214447234317,0.3453139981129369,3,0.29374980926513494,-0.31875038146972834,-1.5625000000000018,-1.7000002861022967,0.9499998092651349,3,0.020984652478620136,1.2592584220133711,15.375,45.004120250267334,16.049999237060547,1.1176544506377288,15.975000381469727,0.020984652478620136
3404,2014-03-14,15.3125,15.375,14.399999618530273,15.375,192372.0,-0.01129944720449827,30.20001220703125,-100.0,48.828127910383245,61.9245429984072,0.4665515661346262,0.2184911194536845,-0.6110649588460948,-1.7819835139322677,12.623476119665373,1.0875005722045916,0.5309884734555848,-0.2668749332427982,-0.9071500207165428,0.3734001542309464,-0.5870124769796714,0.05326261049407499,1.1034696487426778,55.30306620813224,-5.87058318710951,0.3201375437368725,3,0.11874961853027344,-0.10000038146972656,-1.4499998092651367,-1.5250000953674316,0.7250003814697266,4,0.053877600845025464,-2.249985694939726,15.487500190734865,1.2592584220133711,15.375,45.004120250267334,16.049999237060547,0.053877600845025464
3405,2014-03-17,15.875,15.975000381469727,15.324999809265135,15.5,59500.0,0.03673469387755102,1.260868555658024,-6.0,55.13698683824792,59.79542295231165,0.0022699073014784688,-0.3024136660256431,-1.1514193144589466,-2.3086079522210703,12.649139092079912,0.6625003814697266,0.4848412287209882,0.2593750476837151,-0.36030613228612296,0.8790562276535532,-0.050465542301203925,0.5692156376686341,0.4603308475341805,89.39398318064907,27.614334140151783,0.3098405899849187,3,-0.44375038146972656,-0.6437501907348633,-1.9906249046325684,-2.0875000953674316,0.25,0,-0.022047268124077313,30.20001220703125,15.3125,-2.249985694939726,15.487500190734865,1.2592584220133711,15.375,-0.022047268124077313
3406,2014-03-18,15.637499809265135,16.100000381469727,15.550000190734865,15.875,75876.0,-0.014960641936054508,-1.6666712905485686,-0.6333338419596402,54.208754641215464,57.399626595468135,0.20663088725312662,-0.02898941889295692,-0.883196371016508,-2.0345325663038825,12.12464206411959,0.5500001907348615,0.4255660106539114,-0.0018751144409190346,-0.5836868117203746,0.5799365828385383,-0.2927809630806468,0.28903073419880876,0.62041778910889,72.79409619764601,9.997151081809207,0.29090584863972846,3,-0.3124999999999982,-0.29374980926513494,-1.7406249046325666,-1.8499999046325666,0.36250019073486506,1,-0.016786558750881975,1.260868555658024,15.875,30.20001220703125,15.3125,-2.249985694939726,15.487500190734865,-0.016786558750881975
3407,2014-03-19,15.699999809265135,15.925000190734865,15.4375,15.625,51368.0,0.003996802606703653,-1.166668432730972,-0.31578841698220567,53.264607603963576,55.77998269226392,0.07566357431077719,-0.07983064344356272,-0.922479342245758,-2.059363356609886,10.812428382303137,0.48750019073486506,0.42233128807017195,0.05062489509582413,-0.5279665076617963,0.6292162978534446,-0.2386708062829861,0.33992059647463435,0.4836010699151405,76.47056513592648,13.888982708862486,0.2892957013788098,3,-0.41874980926513494,-0.3124999999999982,-1.793749809265135,-1.9124999046325666,0.037500381469730115,2,0.01353506845771979,-1.6666712905485686,15.637499809265135,1.260868555658024,15.875,30.20001220703125,15.3125,0.01353506845771979
3408,2014-03-20,15.512499809265135,15.762499809265135,15.274999618530273,15.762499809265135,82768.0,-0.011942675304323802,2.900001525878892,-3.3333418104600057,48.4641609786874,53.93218502743496,0.2152545854368988,0.11245027113489492,-0.7174921351552079,-1.8356604743220242,10.442194772583946,0.4875001907348615,0.3375730114647393,-0.1362501144409194,-0.7154338997992529,0.4429336709174141,-0.425842007120087,0.15334177823824824,0.5997570194891413,65.44115832108507,6.579475832101821,0.2895918926791669,3,-0.26249980926513494,-0.0812501907348615,-1.4906249046325666,-1.7249999046325666,0.4499998092651385,3,0.06204677415239801,-1.166668432730972,15.699999809265135,-1.6666712905485686,15.637499809265135,1.260868555658024,15.875,0.06204677415239801
3409,2014-03-21,15.3125,15.800000190734865,15.0,15.800000190734865,94712.0,-0.01289281622718741,2.2820507804476136,1.9500007629394602,50.89605754369538,52.33638989047662,0.35237074387613987,0.32103374274294794,-0.5084161637997155,-1.6001733955208852,10.202970764500824,0.8000001907348651,0.21592277355305,-0.33124990463256765,-0.9206574542735133,0.258157645008378,-0.6259536794530405,-0.03654612981209482,0.7312665403453167,28.409081057086926,-31.901727863218763,0.2947037748204733,3,-0.0625,0.11874961853027344,-1.2906250953674316,-1.5250000953674316,0.9375,4,0.07346938775510203,2.900001525878892,15.512499809265135,-1.166668432730972,15.699999809265135,-1.6666712905485686,15.637499809265135,0.07346938775510203
3410,2014-03-24,15.074999809265135,15.449999809265135,15.024999618530273,15.175000190734865,25660.0,-0.015510216537787058,-3.249985694939806,0.2051289073733244,34.72802318825772,49.36635699361501,0.5015203963423129,0.5627756244535416,-0.2672332896829861,-1.3274083530219887,9.735400565360958,0.4250001907348615,0.12537853127915888,-0.5531250953674327,-1.1860939945917526,0.07984380385688894,-0.8696095449795926,-0.23664064575527277,0.9030160542075798,6.818162114173688,-48.602075570504795,0.3164844496121605,3,0.17500019073486506,0.3562498092651385,-0.9156246185302717,-1.199999809265135,1.287499427795412,0,0.0638474682840815,2.2820507804476136,15.3125,2.900001525878892,15.512499809265135,-1.166668432730972,15.699999809265135,0.0638474682840815
3411,2014-03-25,15.074999809265135,15.587499618530273,14.824999809265135,15.074999809265135,26892.0,0.0,-2.049999237060554,-0.0,30.04483553177407,47.42233991436185,0.3896478921717126,0.5579073421915641,-0.2578330350062483,-1.292583845999422,9.99902281080061,0.7624998092651385,0.04204046794500371,-0.5318750858306895,-1.2098885699244892,0.14613839826311192,-0.8708818278775894,-0.1928683437837897,0.8398954044098819,22.727264845669467,-28.297329636846776,0.3390067420469004,3,0.17500019073486506,0.3562498092651385,-0.8374996185302717,-1.199999809265135,1.175000190734865,1,0.06965175482718955,-3.249985694939806,15.074999809265135,2.2820507804476136,15.3125,2.900001525878892,15.512499809265135,0.06965175482718955
3412,2014-03-26,15.475000381469727,15.5625,14.837499618530273,15.074999809265135,42688.0,0.026534034976156473,1.5217412937798853,100.0,41.77216371588263,46.371524216900816,0.005949807362492621,0.1788925404254389,-0.650039076120347,-1.652286128022487,10.198905818031513,0.7250003814697266,-0.04091235855205433,-0.13937454223632884,-0.8075059769360067,0.5287568924633508,-0.47344025958616776,0.19469117511351008,0.37929900839950115,66.66669927090399,16.48489033021564,0.33406571734983975,3,-0.22500038146972656,-0.043750762939453125,-1.043750286102295,-1.5000004768371582,1.0625,2,0.033925661104275306,-2.049999237060554,15.074999809265135,-3.249985694939806,15.074999809265135,2.2820507804476136,15.3125,0.033925661104275306
3413,2014-03-27,15.600000381469727,15.737500190734865,15.225000381469727,15.225000381469727,700516.0,0.008077544227377054,-1.7333323160807386,0.9374986588974068,44.30895204056857,45.86939356469919,-0.11333188687770424,0.06821958141225437,-0.7632134898291518,-1.7374485737011014,10.94903978721928,0.5124998092651385,-0.11672290114365147,-0.021249580383301492,-0.6856200164967738,0.6431208557301709,-0.35343479844003767,0.3109356376734347,0.1961270175459422,79.48720707538024,29.574716631294024,0.33218521805673573,3,-0.13750028610229492,-0.16875076293945312,-0.9218754768371582,-1.4000005722045916,0.6749992370605469,3,0.008814090121976204,1.5217412937798853,15.475000381469727,-2.049999237060554,15.074999809265135,-3.249985694939806,15.074999809265135,0.008814090121976204
3414,2014-03-28,15.875,15.975000381469727,15.600000381469727,15.600000381469727,58292.0,0.017628180243952407,-1.727276510448817,0.7333323160807291,48.49623434754601,45.13153217684342,-0.3354231617008896,-0.19720094581177605,-1.0229481845025177,-1.9738005165231982,11.444109147754755,0.375,-0.0940369790759128,0.24125003814697266,-0.4327550191331504,0.9152550954270957,-0.09575249049308887,0.5782525667870342,-1.4750003814697266,91.30431898150952,41.41704401860871,0.33700252864006114,3,-0.41249990463256836,-0.44375038146972656,-1.1875,-1.675000190734865,0.5,4,0.0055117869940328745,-1.7333323160807386,15.600000381469727,1.5217412937798853,15.475000381469727,-2.049999237060554,15.074999809265135,0.0055117869940328745
3415,2014-03-31,16.125,16.162500381469727,15.899999618530273,16.0,137176.0,0.015748031496062964,1.624997615823304,0.4545460850748029,51.07143947056362,44.78294160232655,-0.6104239017791109,-0.3987301455181953,-1.2508367368688056,-2.184105104655707,12.007519458010954,0.28750038146972656,-0.08540083552909472,0.44750003814697337,-0.2351611167065606,1.130161193000509,0.10616946072020639,0.7888306155737403,-1.6935003662109374,97.1962343606392,45.07960127466632,0.3413305774267676,3,-0.6312499046325684,-0.6937503814697266,-1.3812499046325684,-1.925000190734865,0.27499961853027344,0,0.007751937984496138,-1.727276510448817,15.875,-1.7333323160807386,15.600000381469727,1.5217412937798853,15.475000381469727,0.007751937984496138
3416,2014-04-01,16.375,16.612499237060547,16.049999237060547,16.200000762939453,63224.0,0.015503875968992276,-1.3684096402958585,1.399993896484375,66.26015856731166,46.226891709365226,-0.8323370321453751,-0.6516200452669239,-1.4769762794458146,-2.393950078745096,11.379604657453458,0.5625,-0.0447154246203425,0.6781250476837162,-0.06122360660492632,1.4174737019723604,0.30845072053939404,1.0477993748280383,-1.8742603363037116,86.61975841678209,27.860190328196843,0.3696743271443219,4,-0.6562504768371582,-0.8687505722045898,-1.609375,-2.175000190734865,0.0,1,-0.0007634053703482468,1.624997615823304,16.125,-1.727276510448817,15.875,-1.7333323160807386,15.600000381469727,-0.0007634053703482468
3417,2014-04-02,16.012500762939453,16.475000381469727,15.912500381469727,16.375,57468.0,-0.022137357988430306,1.0,-2.071433242506812,57.894745899558686,47.27473447835092,-0.470305472267194,-0.3192728116242982,-1.0846655243456933,-1.992038033775879,10.182290586039343,0.5625,-0.08132031332656808,0.32437577247619664,-0.3943802483660761,1.0431317933184694,-0.03500223794494062,0.6837537828973321,-1.3850555248413094,56.75683106307109,-6.273822819029846,0.35937801042113604,4,-0.29375123977661133,-0.506251335144043,-1.196875810623169,-1.6937508583068848,0.14999961853027344,2,0.014832114019955878,-1.3684096402958585,16.375,1.624997615823304,16.125,-1.727276510448817,15.875,0.014832114019955878
3418,2014-04-03,16.412500381469727,16.412500381469727,15.987500190734865,16.412500381469727,25468.0,0.024980458983400178,1.0,-0.0,65.49296644892439,48.89661324559859,-0.8149109134072212,-0.7207860080872539,-1.452411751197646,-2.348262107384244,9.571200217582424,0.4250001907348615,-0.08713373143060643,0.7018753528594974,-0.07857145160538792,1.4823221573243828,0.31165195062705564,1.0920987550919392,-1.6659519034338395,80.24700428188478,15.568051869759415,0.3902234022324427,4,-0.6937508583068848,-0.9062509536743164,-1.5500004291534424,-2.000000476837158,-0.5375003814697266,3,0.007616146052988215,1.0,16.012500762939453,-1.3684096402958585,16.375,1.624997615823304,16.125,0.007616146052988215
3419,2014-04-04,16.325000762939453,16.399999618530273,15.925000190734865,16.412500381469727,51464.0,-0.005331278994458621,14.200445570238292,-100.0,57.317088299419716,51.406509369061034,-0.6355153981290282,-0.636379281612955,-1.3233391474001586,-2.2148558520633816,9.163270761020696,0.4875001907348615,-0.09395913795593636,0.5956256866455085,-0.22596939109605785,1.417220764387075,0.18482814777472711,1.0064232255162917,-1.4664952393620858,59.649315361861035,-1.8247263738441646,0.41079753887078274,4,-0.6062512397766113,-0.818751335144043,-1.4593758583068848,-1.9062509536743182,-1.2375011444091797,4,-0.0030628570947874856,1.0,16.412500381469727,1.0,16.012500762939453,-1.3684096402958585,16.375,-0.0030628570947874856
3420,2014-04-07,16.112499237060547,16.274999618530273,15.887499809265135,16.112499237060547,84576.0,-0.013016938189756244,1.3846086129793411,-0.0,57.78687537853835,54.48895824092373,-0.29096594330185077,-0.4353701735636264,-1.0551607849682547,-1.9610095230236695,8.704431854727115,0.4375009536743182,-0.06820936336490213,0.3762492179870609,-0.456228981652842,1.208727417626962,-0.039989881832887875,0.7924883178070115,-1.1487540906741884,31.03442832770134,-27.809424376038983,0.41623909981995055,4,-0.3874998092651367,-0.6062498092651367,-1.2312493324279785,-1.6499991416931152,-1.1374988555908203,0,0.01629174711367387,14.200445570238292,16.325000762939453,1.0,16.412500381469727,1.0,16.012500762939453,0.01629174711367387
3421,2014-04-08,15.8125,16.162500381469727,15.649999618530273,16.112499237060547,51560.0,-0.01861903809252108,1.5624940395582598,-100.0,51.711029814692736,55.593276696347075,0.13929796332294941,-0.16240254116964792,-0.7094793053512891,-1.622107918660845,8.192371100342797,0.5125007629394531,-0.04193112287854639,0.0881249427795403,-0.7321959148035866,0.908445800362669,-0.32203548601202314,0.49828537157110375,-0.7498296081731901,19.6969977204315,-35.392183187239624,0.41016042879156406,4,0.10624980926513672,-0.30625057220458984,-0.90625,-1.3499999046325684,-1.5625,1,0.03715412607306079,1.3846086129793411,16.112499237060547,14.200445570238292,16.325000762939453,1.0,16.412500381469727,0.03715412607306079
3422,2014-04-09,16.237499237060547,16.25,15.75,16.049999237060547,43560.0,0.02687742210659594,3.7058485620938497,-0.6250015894612362,60.2836837219772,57.36824688317026,-0.18569400550572723,-0.5475453555410645,-1.0893634807784345,-2.005777593098763,8.658505794823999,0.5,0.08020486896594825,0.4699992179870609,-0.3635648756197867,1.3035633115939103,0.053217171183636225,0.8867812647904856,-1.0818391145197133,77.04905320559322,22.30809589011504,0.4167820468034245,4,-0.13124942779541016,-0.7312498092651367,-1.1281242370605469,-1.5937490463256836,-1.4624996185302734,2,0.008468099732107826,1.5624940395582598,15.8125,1.3846086129793411,16.112499237060547,14.200445570238292,16.325000762939453,0.008468099732107826
3423,2014-04-10,15.8125,16.25,15.75,16.075000762939453,68964.0,-0.026173934228155393,-1.580640080329983,-1.4000040690104167,56.6666700575104,58.2760730731663,0.30465609068136246,-0.10218881493999099,-0.6256753734450058,-1.543137189498216,9.149830987410109,0.5,0.21546193074144426,0.028749990463257546,-0.7944379163104784,0.8519378972369935,-0.3828439629236122,0.44034394385012554,-0.5694295305879837,21.666717529296875,-34.90119018242849,0.41159395338686844,4,0.31874942779541016,-0.30625057220458984,-0.5312502384185791,-1.03125,-1.3125,3,0.022134411476346427,3.7058485620938497,16.237499237060547,1.5624940395582598,15.8125,1.3846086129793411,16.112499237060547,0.022134411476346427
3424,2014-04-11,16.137500762939453,16.137500762939453,15.574999809265135,15.75,92460.0,0.020553407932929924,1.903225012551569,-1.4761890921773502,63.84366545068491,59.69520929317978,0.023252101404104053,-0.3817880233525024,-0.9058011459528537,-1.8326157567941017,8.128180560121748,0.5625009536743182,0.2991022927617806,0.3125007152557373,-0.49376602628306543,1.1187674567945383,-0.09063265551366229,0.7156340860251387,-0.8122645674685245,80.35730099195784,16.773627430601117,0.40313337076940053,4,-0.04375123977661133,-0.631251335144043,-0.8562510013580322,-1.3562507629394531,-1.4875011444091797,4,-0.016266506616829934,-1.580640080329983,15.8125,3.7058485620938497,16.237499237060547,1.5624940395582598,15.8125,-0.016266506616829934
3425,2014-04-14,15.524999618530273,16.174999237060547,15.512499809265135,16.012500762939453,75616.0,-0.03795514270808387,-1.585359771937257,-1.2580649924690641,55.056177848909286,58.450322546690636,0.6053519610895002,0.21412587509572667,-0.24212491455546648,-1.187194678501644,8.27694923203891,0.6624994277954119,0.35593347012028254,-0.2825004100799564,-1.0993221102452324,0.5343212900853214,-0.6909112601625935,0.12591044000268248,-0.12252764056396792,1.6948889535449947,-64.28679641618973,0.4084108500826386,4,0.4687504768371582,-0.01875019073486328,-0.24374985694885254,-0.7437496185302734,-0.8249998092651385,0,-0.02818035495973925,1.903225012551569,16.137500762939453,-1.580640080329983,15.8125,3.7058485620938497,16.237499237060547,-0.02818035495973925
3426,2014-04-15,15.375,15.875,15.375,15.574999809265135,28280.0,-0.009661811414876764,-4.0000047683761295,0.41025505592919576,48.8095189438372,57.4408528849438,0.6689292150102553,0.36201187506670607,-0.036399423798622266,-1.0060106899902443,8.761509766817678,0.5,0.3755105599221906,-0.4193750381469723,-1.2558966482137635,0.41714657191981885,-0.8376358431803688,-0.0011142331135758354,1.2374992370605469,0.0,-63.17297976485007,0.41826080503339574,4,0.5187501907348633,0.13124942779541016,-0.08437514305114746,-0.59375,-0.44999980926513494,1,-0.0260162353515625,-1.585359771937257,15.524999618530273,1.903225012551569,16.137500762939453,-1.580640080329983,15.8125,-0.0260162353515625
3427,2014-04-16,15.912500381469727,15.912500381469727,15.4375,15.4375,31256.0,0.034959374404535115,1.0,-2.3750041723291346,53.38753443566042,56.09580488347003,0.12935510295222485,-0.16733139561108423,-0.5184356972900517,-1.5114792408572981,9.049661312571597,0.5375003814697266,0.37847693273338123,0.10750031471252441,-0.7293721848847952,0.944372814309844,-0.3109359350861354,0.5259365645111842,0.6752488708496109,61.42861502511161,0.3060863622276102,0.4184362497986596,4,-0.025000572204589844,-0.4062509536743164,-0.621875524520874,-1.1312503814697266,-0.9750003814697266,2,-0.10447763340862037,-4.0000047683761295,15.375,-1.585359771937257,15.524999618530273,1.903225012551569,16.137500762939453,-0.10447763340862037
3428,2014-04-17,16.475000381469727,16.487499237060547,15.850000381469727,15.850000381469727,86988.0,0.0353495671022912,-1.039996337890625,1.3157884169822156,56.122453348778954,55.963067666732165,-0.47309827080292166,-0.6893704390080462,-1.0250452849554144,-2.039748426147158,8.964042226156712,0.6374988555908203,0.3168995698439723,0.6218752861022949,-0.2539656825519856,1.4977162547565754,0.18395480177515466,1.0597957704294352,0.08849388580322426,98.87650659214428,39.85448442476731,0.4379204843271399,4,-0.5437507629394531,-0.9687509536743164,-1.0937504768371582,-1.6937503814697266,-1.0375003814697266,3,-0.10318669035367856,1.0,15.912500381469727,-4.0000047683761295,15.375,-1.585359771937257,15.524999618530273,-0.10318669035367856
3429,2014-04-22,16.4375,16.975000381469727,16.075000762939453,16.337499618530273,81428.0,-0.002276199126034939,-1.880007568382472,0.1600006103515625,53.33333333333333,55.46822966170937,-0.4670801411762078,-0.5937060889073216,-0.9293260074276457,-1.967887774864364,8.76889518861966,0.8999996185302734,0.30958373015343277,0.528124904632568,-0.3460242993843643,1.4022741086494985,0.09105030262410096,0.9651995066410333,-1.0625,66.40623416752001,11.708486958508587,0.4370746020084655,4,-0.2624998092651367,-0.75,-0.9625000953674316,-1.65625,-0.8625001907348651,1,-0.11787072243346008,-1.039996337890625,16.475000381469727,1.0,15.912500381469727,-4.0000047683761295,15.375,-0.11787072243346008
3430,2014-04-23,16.037500381469727,16.375,16.012500762939453,16.287500381469727,46048.0,-0.024334577553172476,-1.4166677263074907,-2.4999904632932157,46.51163157473475,54.890518746158484,-0.08810285611973256,-0.12427265662992326,-0.48261465611017584,-1.5353054462300832,8.508453850652302,0.4249992370605469,0.22456270453678684,0.08000025749206507,-0.7018415019724387,0.8618420169565688,-0.3109206222401859,0.47092113722431783,-0.6305003738403325,41.40626396983529,-8.871308346352059,0.3909208797322522,4,0.13749980926513672,-0.13750028610229492,-0.7156257629394531,-1.2562503814697266,-0.6000003814697266,2,-0.0865160236904885,-1.880007568382472,16.4375,-1.039996337890625,16.475000381469727,1.0,15.912500381469727,-0.0865160236904885
3431,2014-04-24,16.125,16.362499237060547,16.012500762939453,16.0625,49188.0,0.005455938671800276,-3.3077139771820274,-0.25,51.23286835134846,53.884872593866405,-0.1414920580586596,-0.13605098211032463,-0.5226316282403243,-1.590181123016528,7.919787837433895,0.34999847412109375,0.18363163774435343,0.11499986648559712,-0.5495439711994834,0.7795437041706776,-0.21727205235694314,0.4472717853281374,-0.6866399848937998,44.71543606010721,-4.5466436030274195,0.3322719188425398,4,0.05000019073486328,-0.22499990463256836,-0.7937502861022949,-1.34375,-0.6125001907348651,3,-0.0883721048517746,-1.4166677263074907,16.037500381469727,-1.880007568382472,16.4375,-1.039996337890625,16.475000381469727,-0.0883721048517746
3432,2014-04-25,16.0,16.325000762939453,16.0,16.325000762939453,13780.0,-0.007751937984496138,1.0,-5.20001220703125,45.18950035255362,52.609631515537885,-0.06003781817308962,0.03193463447296452,-0.36351765959463656,-1.4331524317881925,7.2874133247993385,0.3250007629394531,0.1511674483516927,-0.03625011444091797,-0.6514577338216228,0.5789575049397886,-0.34385392413127036,0.2713536952494344,-0.5309071775665295,13.333299424913195,-30.687120543626747,0.3076038096903533,4,0.17500019073486328,-0.09999990463256836,-0.6656250953674316,-1.21875,-0.32499980926513494,4,-0.06718748807907093,-3.3077139771820274,16.125,-1.4166677263074907,16.037500381469727,-1.880007568382472,16.4375,-0.06718748807907093
3433,2014-04-28,15.737500190734865,16.0,15.675000190734865,15.912500381469727,33952.0,-0.016406238079070934,-1.1666640175730414,0.5384608612979276,43.417361379582445,50.340042174304266,0.21311587574432522,0.32176058890608594,-0.07045973060745858,-1.1394260206534739,6.728151776710282,0.32499980926513494,0.15656865333392744,-0.30562491416930904,-0.9031239735834813,0.2918741452448632,-0.6043744438763969,-0.006875384462222911,-0.23828921712066986,4.807691602312006,-35.697606621212834,0.2987495297070865,4,0.4374999999999982,0.16249990463256658,-0.4031252861022967,-0.9562501907348651,0.0625,0,-0.05083400673798555,1.0,16.0,-3.3077139771820274,16.125,-1.4166677263074907,16.037500381469727,-0.05083400673798555
3434,2014-04-29,15.962499618530273,16.049999237060547,15.837499618530273,15.862500190734865,40428.0,0.014297024627067056,-1.833317438822026,-0.5714246788845794,48.32402603712916,49.5920253063287,-0.04393864780452894,0.1092540323333786,-0.2689099972409075,-1.333369759302732,6.698902300752434,0.3124990463256818,0.09585131259133917,-0.08500046730041433,-0.6785847551999602,0.5085838205991298,-0.38179261125018726,0.2117916766493586,-0.43377285675896715,41.071358018972525,-0.6058366973753451,0.29679214394977227,4,0.21250057220458984,-0.0624995231628418,-0.6218748092651367,-1.1812496185302734,-0.23749923706054688,1,-0.032889561852883054,-1.1666640175730414,15.737500190734865,1.0,16.0,-3.3077139771820274,16.125,-0.032889561852883054
3435,2014-04-30,16.25,16.424999237060547,15.850000381469727,15.850000381469727,85352.0,0.018010987523281008,-1.874997019764919,4.000019073595539,54.9019612033501,50.26896333516346,-0.24337619886550144,-0.17750213260348602,-0.532420629877743,-1.5892245020932947,7.330880805367462,0.5749988555908203,0.08628840047143527,0.1962499141693108,-0.4033718413501397,0.7958716696887596,-0.10356096359041445,0.49606079192903607,-0.6923477658347252,76.66673872215102,30.878668211502358,0.29981087775972454,4,-0.04374980926513672,-0.34999990463256836,-0.9093751907348633,-1.46875,-0.6875,2,-0.041538473275991694,-1.833317438822026,15.962499618530273,-1.1666640175730414,15.737500190734865,1.0,16.0,-0.041538473275991694
3436,2014-05-02,16.362499237060547,16.399999618530273,16.149999618530273,16.362499237060547,44388.0,0.006923029972956796,5.666598850516251,0.0,51.50602423481992,50.05990664618118,-0.22469702282009862,-0.3067111544421621,-0.6195312490984524,-1.6687034622707202,7.5294866911410425,0.25,0.019464932721835027,0.3093741893768325,-0.28886206101888234,0.9076104397725473,0.010256064178975066,0.6084923145746899,-0.7765000399491839,91.66665607027188,47.774344361083436,0.29911812519785713,5,-0.03749895095825195,-0.46249914169311523,-1.0218744277954102,-1.5812492370605469,-0.7374992370605469,4,-0.05653165959913098,-1.874997019764919,16.25,-1.833317438822026,15.962499618530273,-1.1666640175730414,15.737500190734865,-0.05653165959913098
3437,2014-05-05,16.25,16.362499237060547,16.162500381469727,16.237499237060547,18964.0,-0.006875431156979972,-1.4615474904925114,100.0,55.700326299544486,50.01300364071069,-0.06625641153535966,-0.18499137967592816,-0.4933074729335569,-1.520708658685292,8.01838926568513,0.1999988555908203,0.03450884507670793,0.18499999046325755,-0.41923950955640876,0.7892394904829239,-0.11711975954657561,0.4871197404730907,-0.6362207792014694,76.66673872215102,28.725296598864674,0.3021197500098331,5,0.07500028610229492,-0.34375,-0.9093751907348633,-1.46875,-0.75,0,-0.04538462712214553,5.666598850516251,16.362499237060547,-1.874997019764919,16.25,-1.833317438822026,15.962499618530273,-0.04538462712214553
3438,2014-05-06,16.537500381469727,16.575000762939453,16.3125,16.399999618530273,46060.0,0.017692331167367792,1.470577675654328,10.99938968568813,55.26315393210039,50.22742815168481,-0.3843805507039555,-0.4876489323047153,-0.764265501212007,-1.7698829544537702,8.68513387323859,0.3250007629394531,0.10851151586567198,0.4662503719329827,-0.15545684745862687,1.0879575913245922,0.1553967622371779,0.7771039816287875,-0.8964967374577721,94.91521040285727,48.964335699346336,0.3108536096958048,5,-0.41249990463256836,-0.4375,-1.1968755722045898,-1.7562503814697266,-1.375,1,-0.052154205341775395,-1.4615474904925114,16.25,5.666598850516251,16.362499237060547,-1.874997019764919,16.25,-0.052154205341775395
3439,2014-05-07,16.274999618530273,16.537500381469727,16.274999618530273,16.462499618530273,51496.0,-0.01587306164077762,-1.8000081380208333,-1.3636287973366625,60.869568822966485,51.82275451259945,-0.16467152280905495,-0.24146629949917653,-0.48430485786544253,-1.468796306302309,9.482141961972568,0.2625007629394531,0.11610878583334383,0.20624966621398855,-0.4115509862107025,0.8240503186386814,-0.10265065999835699,0.5151499924263341,-0.607316039769163,58.620553578052615,6.77947404967032,0.30890032621234625,5,-0.14999914169311523,-0.09999942779541016,-0.8281247615814209,-1.4937496185302734,-1.2874994277954084,2,-0.02918583342113179,1.470577675654328,16.537500381469727,-1.4615474904925114,16.25,5.666598850516251,16.362499237060547,-0.02918583342113179
3440,2014-05-08,16.375,16.5,16.337499618530273,16.375,9156.0,0.006144416824186427,-3.3332994252581254,-0.0,64.70588400289694,53.319756251660394,-0.23664914647020652,-0.33812847284872305,-0.5645173943730892,-1.5312334672828776,10.404923193450442,0.22500038146972656,0.0655827411103509,0.2931250095367446,-0.3395632530067161,0.9258132720802035,-0.023219121734985748,0.6094691408084749,-0.6811700851847178,52.94112367215234,-5.23205991359,0.31634413127172945,5,-0.2499995231628418,-0.19999980926513672,-0.9281251430511475,-1.59375,-1.625,3,-0.0396946331926884,-1.8000081380208333,16.274999618530273,1.470577675654328,16.537500381469727,-1.4615474904925114,16.25,-0.0396946331926884
3441,2014-05-09,16.399999618530273,16.5,16.262500762939453,16.5,24772.0,0.0015266942613907375,3.7499666215262546,-100.0,58.44154857614305,54.792206054281436,-0.24422014185543972,-0.3339807239048973,-0.5726574599650043,-1.5253283736354852,11.103809813692315,0.23749923706054688,0.03312379221194561,0.2887496471405022,-0.34582956392745956,0.923328858208464,-0.028539958393476894,0.6060392526744831,-0.6805462943819016,57.57551937633225,-0.17819576211067556,0.3172896055339807,5,-0.27499914169311523,-0.22499942779541016,-0.9374997615814209,-1.6187496185302734,-1.8999996185302734,4,-0.05106705109821996,-3.3332994252581254,16.375,-1.8000081380208333,16.274999618530273,1.470577675654328,16.537500381469727,-0.05106705109821996
3442,2014-05-12,16.375,16.462499618530273,16.287500381469727,16.287500381469727,20284.0,-0.0015243670190105973,-3.0,-0.8749928474699117,47.87233092763757,55.28720267073201,-0.179286648018266,-0.3142642071106607,-0.5250995364474136,-1.470253610542951,12.039132113168693,0.17499923706054688,0.0703255263907181,0.2568749904632561,-0.3863833368438705,0.900133317770381,-0.06475417319030541,0.5785041541168194,-0.6304357347052019,35.999755859375,-15.868448306680492,0.3216291636535626,5,-0.16874980926513672,-0.19999980926513672,-0.762500524520874,-1.5187501907348633,-1.8125,0,-0.04580152671755722,3.7499666215262546,16.399999618530273,-3.3332994252581254,16.375,-1.8000081380208333,16.274999618530273,-0.04580152671755722
3443,2014-05-13,16.162500381469727,16.412500381469727,16.162500381469727,16.337499618530273,31220.0,-0.012977075940780014,-1.8571553133514986,-2.0,44.554458063219776,54.86836178474208,0.11157215728981029,-0.07820880369402516,-0.29647848168382396,-1.2264136984266312,12.877514454074756,0.25,0.06957409455855057,0.02687535285949849,-0.600214596730666,0.653965302449663,-0.28666962193558376,0.34042032765458075,-0.393327393851429,0.0,-47.96258479947414,0.3135449747950818,5,0.05000019073486328,0.012499809265136719,-0.5500009059906006,-1.3062505722045898,-2.0,1,-0.04098996849703296,-3.0,16.375,3.7499666215262546,16.399999618530273,-3.3332994252581254,16.375,-0.04098996849703296
3444,2014-05-14,15.875,16.362499237060547,15.350000381469727,16.362499237060547,80492.0,-0.017788112896154673,3.1538479596228335,2.785722070844687,46.63211431607375,53.949489908378034,0.4306420630582366,0.19881046283926196,-0.0011037289167603603,-0.9129184383938487,13.430778569962564,1.0124988555908203,0.10486547864451268,-0.24749999046325755,-0.8853211381044979,0.39032115717798277,-0.5664105642838777,0.07141058335736261,1.1000003814697266,45.65215588516762,-3.0100591830685417,0.3189105738206197,5,0.08750057220458984,0.28750038146972656,-0.262500524520874,-1.0187501907348633,-1.7875003814697266,2,-0.04488186573419051,-1.8571553133514986,16.162500381469727,-3.0,16.375,3.7499666215262546,16.399999618530273,-0.04488186573419051
3445,2014-05-15,15.087499618530273,15.975000381469727,14.350000381469727,15.875,98272.0,-0.0496063232421875,2.2911354264247152,1.6153879259751946,33.333323119951245,51.93030089561485,1.1576382954966853,1.0032932603704765,0.7973717735046666,-0.10433732368852766,14.447120081427606,1.625,0.15394325821980104,-1.0131253719329827,-1.7582179328715846,-0.2680328109943826,-1.3856716524022836,-0.6405790914636817,1.8550007629394543,34.302296182019646,-14.24534331968372,0.37254628046930044,5,0.3750009536743164,0.5750007629394531,0.5249998569488525,-0.23124980926513672,-0.3125,3,-0.006627965555842663,3.1538479596228335,15.875,-1.8571553133514986,16.162500381469727,-3.0,16.375,-0.006627965555842663
3446,2014-05-16,14.975000381469727,15.112500190734865,14.5,15.112500190734865,99020.0,-0.007456453349127257,7.909106041795064,0.17460284782150842,33.46773995072884,49.460013523524225,1.1763261849356148,1.142885355806058,0.8959896908128187,0.03419139140250138,15.21559080759717,0.6125001907348651,0.1570916463237566,-1.105624628067016,-1.9478676283296927,-0.26338162780433727,-1.5267461281983543,-0.6845031279356775,1.8638000000000012,29.585809501624293,-22.448907824599768,0.4211215001313392,5,0.4875001907348633,0.6875,0.6406240463256836,-0.11875057220458984,-0.8000001907348615,4,-0.015025066827253353,2.2911354264247152,15.087499618530273,3.1538479596228335,15.875,-1.8571553133514986,16.162500381469727,-0.015025066827253353
3447,2014-05-19,14.25,15.100000381469727,13.774999618530273,14.975000381469727,211500.0,-0.04841404761277013,1.71794921955237,5.272737361196778,29.12279875177714,46.55552961459942,1.774387536225202,1.8308161911923655,1.59195040394129,0.7796729597191714,16.42936367726967,1.3250007629394531,0.08014940730383735,-1.7474999904632575,-2.9221667695200964,-0.5728332114064187,-2.3348333799916787,-1.1601666009348381,2.4892483814697286,18.009487926757835,-38.346807710546635,0.5873333895284194,5,0.90625,1.125,1.4624996185302734,0.6062498092651367,-0.125,0,0.01754385964912286,7.909106041795064,14.975000381469727,2.2911354264247152,15.087499618530273,3.1538479596228335,15.875,0.01754385964912286
3448,2014-05-20,14.774999618530273,14.774999618530273,14.024999618530273,14.25,77808.0,0.036842078493352526,1.8571449331700884,-0.7241370238536841,34.62782867882564,43.63978070969488,1.0874412934512527,1.2352590176144247,1.0506664679974964,0.2788144768870602,18.05983545002603,0.75,0.018709454910386114,-1.1375003337860115,-2.408740930079677,0.13374026250765425,-1.7731206319328443,-0.5018800356391786,1.7863938371630894,38.64734869286707,-18.830981937877596,0.6356202981468333,5,0.3625001907348633,0.6000003814697266,1.03125,0.125,-0.7749996185302734,1,-0.014382377260014567,1.71794921955237,14.25,7.909106041795064,14.975000381469727,2.2911354264247152,15.087499618530273,-0.014382377260014567
3449,2014-05-21,14.5,14.725000381469727,14.287500381469727,14.675000190734865,32020.0,-0.018612495812546648,2.1818115612829843,-0.33333393884127915,27.272718265174092,39.48054007217012,1.2115904885993594,1.4310333931985397,1.3062534700364488,0.5762020346999233,18.839238012687293,0.4874992370605469,-0.06870464316362579,-1.3156249523162842,-2.7079411488323615,0.07669124419979134,-2.011783050574323,-0.6194668540582455,1.8942098254635766,32.95455136574785,-21.183787983752808,0.6961580982580381,5,0.6374998092651367,0.875,1.3187494277954102,0.39999961853027344,-0.6499996185302734,2,-0.023275835760708463,1.8571449331700884,14.774999618530273,1.71794921955237,14.25,7.909106041795064,14.975000381469727,-0.023275835760708463
3450,2014-05-22,14.649999618530273,14.699999809265135,14.362500190734865,14.512499809265135,25448.0,0.0103448012779499,1.842099768307533,-0.785712339442294,27.97427494972203,36.095287447012225,0.8841442252115694,1.2350791032412136,1.1373780311142738,0.4472948012529194,19.81762429028581,0.3374996185302699,-0.1825400329935487,-1.096250295639038,-2.577450495475471,0.38494990419739317,-1.8368503955572528,-0.35565019572082157,1.5870575945173044,65.42053275967909,15.367120345917591,0.7406000999182158,5,0.46875,0.7250003814697266,1.1499998569488525,0.25,-0.7124996185302734,3,-0.03839590543664684,2.1818115612829843,14.5,1.8571449331700884,14.774999618530273,1.71794921955237,14.25,-0.03839590543664684
3451,2014-05-23,14.699999809265135,14.725000381469727,14.387499809265135,14.512499809265135,24008.0,0.0034129823915911572,1.8420963868967513,1.3636382552243909,29.738558587893706,34.08042385370735,0.6343479140274226,1.1308257073785928,1.066276040856911,0.4156984516314921,20.82158699299013,0.3375005722045916,-0.3092365096769747,-0.9750000953674327,-2.5153990887450437,0.5653988980101765,-1.7451995920562364,-0.204800598678629,1.389333948111405,69.81129495222261,22.16904879213442,0.7701994966888046,5,0.39375019073486506,0.6750001907348651,1.049999952316286,0.1999998092651385,-0.625,4,0.0051020279073654695,1.842099768307533,14.649999618530273,2.1818115612829843,14.5,1.8571449331700884,14.774999618530273,0.0051020279073654695
3452,2014-05-26,14.925000190734865,15.012499809265135,14.574999809265135,14.574999809265135,21520.0,0.015306148597901137,-1.4999972752191832,1.8666687011718939,28.57142495045332,32.30453128562219,0.20342736750286328,0.8655361796682488,0.8441138827077648,0.20381107569434498,21.609716430235906,0.4375,-0.4661844322199844,-0.6962497234344465,-2.2636835167919624,0.8711840699230677,-1.4799666201132045,0.08746717324431152,1.0254735183108998,91.13928084761625,47.432913363359106,0.7837168966787574,5,0.1437492370605451,0.44999980926513494,0.7749996185302717,-0.02500057220459162,-0.4750003814697301,0,-0.050251255639218284,1.8420963868967513,14.699999809265135,1.842099768307533,14.649999618530273,2.1818115612829843,14.5,-0.050251255639218284
3453,2014-05-27,14.9375,15.100000381469727,14.737500190734865,15.074999809265135,28044.0,0.0008375081477649537,2.866649034377858,-0.39285616972113685,30.960853319547923,30.56328006378599,-0.0012433388043469051,0.8327235273449567,0.8310292913829471,0.19784405753989986,23.19950942247194,0.3625001907348615,-0.6068280896319322,-0.6437499046325676,-2.239272001114635,0.9517721918494999,-1.4415109528736032,0.15401114360846613,0.8824452636148354,79.9999530498798,36.60294802409565,0.7977610482410341,5,-0.0625,0.4375,0.7593746185302734,-0.03750038146972656,-0.4375,1,-0.05439330543933052,-1.4999972752191832,14.925000190734865,1.8420963868967513,14.699999809265135,1.842099768307533,14.649999618530273,-0.05439330543933052
3454,2014-05-28,15.4375,15.524999618530273,14.699999809265135,14.774999618530273,61088.0,0.03347280334728042,-1.0307687612680243,-4.818191276122105,38.019164656535736,31.083929123406488,-0.6367948674270671,0.30712149481381346,0.3418841384097906,-0.29544360762776734,24.369752659885393,0.8249998092651385,-0.7100869219152308,-0.11749992370605433,-1.7038603773684606,1.468860529956352,-0.9106801505372566,0.6756803031251479,0.25974852490976197,92.47314738931014,48.206253419286945,0.7931802268312032,5,-0.7875003814697266,-0.0625,0.2812495231628418,-0.38125038146972656,-1.050000190734865,2,-0.09311740890688258,2.866649034377858,14.9375,-1.4999972752191832,14.925000190734865,1.8420963868967513,14.699999809265135,-0.09311740890688258
3455,2014-05-29,15.574999809265135,15.574999809265135,15.362500190734865,15.550000190734865,25108.0,0.00890687023579817,16.000228885330582,0.03773525152515291,39.7515517648667,31.78213043608848,-0.7798836254395756,0.12275313444314584,0.19892690878135078,-0.4191761153441167,24.782157341999113,0.21249961853026988,-0.7941422675439149,0.053749895095823064,-1.4987120680950152,1.6062118582866596,-0.722481086499597,0.8299808766912413,0.006913781261857821,100.0,55.044738868426606,0.7762309815954186,5,-0.9000000953674299,-0.39999961853027166,0.3562502861022967,-0.14999961853027166,-1.137499809265135,3,-0.11075437874286553,-1.0307687612680243,15.4375,2.866649034377858,14.9375,-1.4999972752191832,14.925000190734865,-0.11075437874286553
3456,2014-05-30,15.4375,15.649999618530273,15.4375,15.5,88584.0,-0.008828238263177357,-5.79998779296875,-2.500038147555097,38.67069173042552,32.843007433716075,-0.6368505881521607,0.19752855612530595,0.33691553011054864,-0.26317988424598227,25.150938589236883,0.21249961853027344,-0.8762134599105842,-0.03749995231628489,-1.5387056883770605,1.4637057837444907,-0.7881028203466727,0.7131029157141029,-1.6625003814697266,80.23259011780323,32.73404298919134,0.7506028680303878,5,-0.6000003814697266,-0.2624998092651367,0.6000001430511475,0.03125,-1.137499809265135,4,-0.09716599190283404,16.000228885330582,15.574999809265135,-1.0307687612680243,15.4375,2.866649034377858,14.9375,-0.09716599190283404
3457,2014-06-02,15.512499809265135,15.737500190734865,15.4375,15.4375,31704.0,0.004858287239846826,-7.000025431379827,-1.199996948242159,41.874990910289476,33.6482476816565,-0.5743283208611025,0.06792679946678781,0.26127124542298397,-0.3234503319261055,25.462206569222413,0.30000019073486506,-0.8470904022357342,0.07437486648559322,-1.3822451925774661,1.5309949255486544,-0.6539351630459382,0.8026848960171229,-1.7000001907348619,78.31322421771132,23.78170227573765,0.7283100295315303,6,-0.49999952316284,-0.33749961853027166,0.5250003337860125,-0.02499961853027166,-1.4375,0,-0.09266720500724368,-5.79998779296875,15.4375,16.000228885330582,15.574999809265135,-1.0307687612680243,15.4375,-0.09266720500724368
3458,2014-06-03,15.675000190734865,15.787500381469727,15.462499618530273,15.462499618530273,24340.0,0.010475447765851076,-2.0588224734430467,2.8333481683049624,47.41935666468387,35.8867630593798,-0.6657485040689615,-0.17128487974530238,0.10604597967998508,-0.47212277822236537,25.311618087248615,0.3250007629394531,-0.8043400529379952,0.2800002574920679,-1.0879457773127026,1.6479462922968366,-0.40397275991031556,0.9639732748944532,-1.7855005493164082,89.6551603180493,32.59593442753609,0.6839730174023846,6,-0.5999999046325701,-0.5000000000000018,0.3624999523162824,-0.0749998092651385,-1.5,1,-0.07814994364043448,-7.000025431379827,15.512499809265135,-5.79998779296875,15.4375,16.000228885330582,15.574999809265135,-0.07814994364043448
3459,2014-06-04,15.800000190734865,15.9375,15.612500190734865,15.675000190734865,19068.0,0.007974481561658031,-1.5999984741210795,0.5882337101645652,61.08950767823182,39.56623336254756,-0.6559287459963485,-0.35172854407138665,-0.0036288184748034524,-0.5856210169169067,25.13409646714776,0.32499980926513494,-0.6679750107065789,0.428750228881837,-0.8904925540730577,1.74799301183673,-0.23087116259561036,1.0883716203592844,-1.7966205049133315,76.08698176076555,15.482052281243845,0.6596213914774467,6,-0.6375002861022967,-0.6250000000000018,0.2374999523162824,-0.15625000000000178,-1.875,2,-0.08227849209123339,-2.0588224734430467,15.675000190734865,-7.000025431379827,15.512499809265135,-5.79998779296875,15.4375,-0.08227849209123339
3460,2014-06-05,15.725000381469727,15.987500190734865,15.625,15.649999618530273,19456.0,-0.004746823313908521,-4.800003051757841,0.600006103515625,61.811026460188366,43.12984090391364,-0.4608691584906932,-0.345643195612066,0.09379717317265346,-0.5008359330756278,24.902770099960783,0.36250019073486506,-0.5816044150036461,0.38625040054321325,-0.8588162826756474,1.6313170837620756,-0.23628294106621794,1.0087837421526444,-1.5668910705139165,52.27277850314782,-11.74958406030791,0.6225333416094309,6,-0.44375038146972656,-0.5500001907348633,0.3124997615814209,-0.03750038146972656,-1.75,3,-0.08505567820403337,-1.5999984741210795,15.800000190734865,-2.0588224734430467,15.675000190734865,-7.000025431379827,15.512499809265135,-0.08505567820403337
3461,2014-06-06,15.5625,15.837499618530273,15.5,15.712499618530273,265092.0,-0.010333887283158094,-1.4545460850748029,-1.999974568943594,75.11962456067086,48.3018630828267,-0.18233089019166648,-0.26256508159784175,0.2772978476940544,-0.3266016127084974,25.01073143934136,0.33749961853027344,-0.4345175603727718,0.265625,-0.881650992497196,1.4129009924971978,-0.308012996248598,0.839262996248598,-1.2214516010662848,22.727264845669467,-45.169127632583496,0.5736379962485987,6,-0.21875,-0.3874998092651367,0.49062514305114746,0.125,-1.762499809265135,4,-0.07228915662650603,-4.800003051757841,15.725000381469727,-1.5999984741210795,15.800000190734865,-2.0588224734430467,15.675000190734865,-0.07228915662650603
3462,2014-06-09,15.625,15.712499618530273,15.524999618530273,15.662500381469727,22024.0,0.004016064257028162,1.727295426486704,0.2500031789224724,69.76745423914963,52.6137076294491,-0.15096981664779463,-0.4048932268964336,0.22406218987041981,-0.38007854079387826,25.12452714365393,0.1875,-0.28829572178700147,0.36562499999999964,-0.6775823986723069,1.4088323986723061,-0.15597869933615272,0.887228699336152,-1.1193064218861704,30.952419877820724,-38.96482730387725,0.521603699336153,6,-0.28125,-0.4499998092651367,0.4875001907348633,0.0625,-2.074999809265135,0,-0.0847999877929686,-1.4545460850748029,15.5625,-4.800003051757841,15.725000381469727,-1.5999984741210795,15.800000190734865,-0.0847999877929686
3463,2014-06-10,15.5,15.824999809265135,15.412500381469727,15.824999809265135,23336.0,-0.008000000000000007,1.5384595069647777,8.666573419459796,75.0,56.72268933427847,0.0695229352701201,-0.3500164511951347,0.35303529165486935,-0.24549320066435953,25.55714200078334,0.4124994277954084,-0.1481306702973164,0.2737500190734856,-0.6875711729117739,1.235071211058747,-0.20691057691914416,0.7544106150661154,-0.8461257606240675,15.21733000956987,-56.922711027839945,0.4806605959926305,6,0.17500019073486506,-0.3249998092651367,0.6156251430511475,0.1875,-2.1000003814697266,1,-0.09193549617644292,1.727295426486704,15.625,-1.4545460850748029,15.5625,-4.800003051757841,15.725000381469727,-0.09193549617644292
3464,2014-06-11,15.162500381469727,15.600000381469727,15.125,15.600000381469727,31900.0,-0.021774168937437,1.1714303152901786,1.346154636180378,61.71430315290178,59.16299504406014,0.4066781229345917,-0.07234138933523226,0.6818027376627533,0.09972652644446711,26.080617169941977,0.47500038146972656,-0.019784513203237708,-0.028124618530274148,-0.9397411354498324,0.8834918983892823,-0.4839328769900533,0.427683639929505,-0.37526354695790154,4.347869353834645,-65.80660811457699,0.4558082584597784,6,0.3937497138977051,-0.0062503814697265625,0.9500000476837158,0.5249996185302734,-1.375,2,-0.06512779329863672,1.5384595069647777,15.5,1.727295426486704,15.625,-1.4545460850748029,15.5625,-0.06512779329863672
3465,2014-06-12,14.987500190734865,15.274999618530273,14.850000381469727,15.274999618530273,53656.0,-0.011541644605577828,1.9565223160234189,0.6571415492466477,56.21622446421037,61.11249868114734,0.547112209172889,0.09990516150967998,0.8377977196133433,0.28330389152981716,25.20596789421383,0.4249992370605469,0.09405989265809467,-0.19812483787536372,-1.113213220225207,0.7169635444744777,-0.6556690290502853,0.2594193532995579,1.0,13.924042075660653,-53.949231155934385,0.45754419117492084,6,0.43125009536742986,0.14999961853027166,1.1625001430511457,0.6999998092651349,-1.2875003814697301,3,-0.07089240943975617,1.1714303152901786,15.162500381469727,1.5384595069647777,15.5,1.727295426486704,15.625,-0.07089240943975617
3466,2014-06-13,14.75,14.925000190734865,14.600000381469727,14.75,43392.0,-0.015846551306914147,-1.166670905229975,-0.0,46.23655472922,61.597116883250735,0.7563757955300812,0.3369607577595186,1.045081602087933,0.527288921278732,24.45684740796868,0.3874998092651385,0.14395880823919072,-0.42437500953674245,-1.3557534125577,0.5070033934842133,-0.8900642110472212,0.041314191973736314,1.2147501945495627,12.244872538448682,-50.50902737750111,0.46568920151047793,6,0.5437502861022949,0.3874998092651367,1.4000003337860107,0.9375,-1.5249996185302734,4,-0.05254234701900162,1.9565223160234189,14.987500190734865,1.1714303152901786,15.162500381469727,1.5384595069647777,15.5,-0.05254234701900162
3467,2014-06-16,14.5,14.75,14.475000381469727,14.75,34188.0,-0.016949152542372836,1.1999969482421875,-100.0,41.463414634146346,60.93534554652434,0.9472637141857128,0.6394345879167496,1.2730234989685485,0.7871760055174946,22.891969004990678,0.27499961853027344,0.16995287010703386,-0.6868750095367435,-1.5715574932737333,0.19780747420024802,-1.1292162514052393,-0.24453376766824775,1.4101602020263684,1.8518243797405605,-56.29487979964006,0.4423412418684954,6,0.7312502861022949,0.6187496185302734,1.6500003337860107,1.1875,-1.5,0,-0.04827584891483694,-1.166670905229975,14.75,1.9565223160234189,14.987500190734865,1.1714303152901786,15.162500381469727,-0.04827584891483694
3468,2014-06-17,14.5625,14.574999809265135,14.4375,14.5625,35064.0,0.004310344827586299,10.000152590220388,-0.0,29.411764705882348,57.4155963273744,0.793840769582177,0.5904722013726662,1.1758417048653982,0.7336297804169796,21.266958917536126,0.13749980926513494,0.21353704906490556,-0.6137500286102302,-1.5239951918054047,0.29649513458494425,-1.0688726102078174,-0.15862744701264297,1.2615506127929699,10.752684643592541,-41.27352346317582,0.455122581597587,6,0.6500000953674316,0.53125,1.6281251907348633,1.125,-2.2025003433227557,1,-0.06952788389803499,1.1999969482421875,14.5,-1.166670905229975,14.75,1.9565223160234189,14.987500190734865,-0.06952788389803499
3469,2014-06-18,14.162500381469727,14.524999618530273,14.162500381469727,14.387499809265135,71072.0,-0.027467784963452258,-2.2222236350766544,-100.0,20.418857787675194,52.81646647487294,1.0472648593484735,1.0159806285057265,1.5386172411116803,1.1451382285045817,19.725441185773107,0.39999961853027344,0.2221244482859035,-0.9968746662139889,-1.9702327890441858,-0.023516543383792055,-1.4835537276290882,-0.5101956047988896,1.5506261822998049,0.0,-44.05937486035152,0.48667906141509865,6,0.8374996185302734,0.9062490463256836,2.03125,1.5249996185302734,-1.7700004577636719,2,-0.053839416939194695,10.000152590220388,14.5625,1.1999969482421875,14.5,-1.166670905229975,14.75,-0.053839416939194695
3470,2014-06-19,14.087499618530273,14.362500190734865,13.800000190734865,14.25,84508.0,-0.005295728926340226,1.9032200903712042,0.7222257543583084,20.967743258652845,46.79959077464872,0.9672785266240886,1.1032434632090329,1.581605533834459,1.2391125231821114,18.29686530554657,0.5625,0.1835590798706317,-1.0437504291534427,-2.1073992594962156,0.01989840118933195,-1.57557484432483,-0.5119260139820554,1.4705643270092779,25.55550469292519,-13.352842071023169,0.531824415171387,6,0.7250003814697266,0.7937502861022949,1.9750008583068848,1.6000003814697266,-1.4749994277954084,3,-0.02129542113108107,-2.2222236350766544,14.162500381469727,10.000152590220388,14.5625,1.1999969482421875,14.5,-0.02129542113108107
3471,2014-06-20,14.774999618530273,14.774999618530273,13.875,13.875,125920.0,0.048802130868964344,1.0,-5.538446189419815,37.44680933954469,43.20840800802595,0.17469519087695318,0.44443686316300557,0.8790931976299952,0.5709842560556364,16.43031933118161,0.8999996185302734,0.08756887887330578,-0.36000041961669993,-1.417760049504004,0.6977592102706041,-0.8888802345603519,0.16887939532695206,0.5720966764327162,100.0,63.34656947265225,0.5288798149436523,6,0.03750038146972656,0.10625028610229492,0.7875008583068848,0.8875007629394531,-1.7124996185302734,4,-0.07275802619425531,1.9032200903712042,14.087499618530273,-2.2222236350766544,14.162500381469727,10.000152590220388,14.5625,-0.07275802619425531
3472,2014-06-23,14.175000190734865,14.699999809265135,14.149999618530273,14.6875,54508.0,-0.040609099376416324,1.0465145162692644,-0.5694444738788474,27.77777777777777,37.96149442777903,0.6117097029452818,1.038617701563938,1.4430976297252478,1.1838696882815825,15.334415324522329,0.625,-0.02991951200954368,-0.9224998474121069,-2.0616535578073982,0.21665386298318623,-1.4920767026097526,-0.3529229922144612,0.9864445717207495,38.46156103372495,8.160850567546007,0.5695768551976463,6,0.5250000953674299,0.7062497138977033,1.3875002861022931,1.4875001907348615,-0.8874998092651385,0,-0.06701938599521728,1.0,14.774999618530273,1.9032200903712042,14.087499618530273,-2.2222236350766544,14.162500381469727,-0.06701938599521728
3473,2014-06-24,14.125,14.3125,13.925000190734865,14.137499809265135,45592.0,-0.0035273502689295855,1.137928857248832,0.02438988081392306,24.621210698144452,33.840039710583774,0.49858637828641506,1.0799984961766427,1.4694807712102005,1.2453984229304353,14.56587582937668,0.38749980926513494,-0.18323141092262318,-0.9318750381469734,-2.1502507113540936,0.28650063506014867,-1.5410628747505335,-0.32268720154341324,0.8730714138491251,33.33333333333321,8.45975642265001,0.6091878366035608,6,0.41249990463256836,0.7687501907348651,1.140625,1.25,-0.7624998092651349,1,-0.07964601769911506,1.0465145162692644,14.175000190734865,1.0,14.774999618530273,1.9032200903712042,14.087499618530273,-0.07964601769911506
3474,2014-06-25,14.0,14.0625,13.512499809265135,13.887499809265135,65448.0,-0.008849557522123908,3.631576833964446,-9.000152590220388,24.25372858147368,30.288651279168587,0.493210554035608,1.150784098863424,1.5584469296917494,1.3821154984788322,15.102463403222934,0.6125001907348651,-0.3286647934308462,-0.985000038146973,-2.2762561183565424,0.3062560420625964,-1.6306280782517568,-0.3393719980421892,0.8543028670754147,38.613882327524756,16.495353072877215,0.6456280401047846,6,0.21875,0.75,1.2562499046325684,1.375,-0.05000019073486506,2,-0.11714288166591114,1.137928857248832,14.125,1.0465145162692644,14.175000190734865,1.0,14.774999618530273,-0.11714288166591114
3475,2014-06-26,13.850000381469727,14.024999618530273,13.800000190734865,13.925000190734865,25440.0,-0.010714258466448134,-1.571419229323033,-0.6666638409697845,24.344572070926517,27.856208761580426,0.5195203830593051,1.2278789172849525,1.6896725218443738,1.5492661732429536,15.791666121848946,0.22499942779540838,-0.49163335769926064,-1.0487496852874756,-2.402980412473841,0.30548104189889,-1.7258650488806584,-0.3716343216942928,0.8164500575122489,26.732722629165394,4.497405933971578,0.6771153635931825,6,0.2937493324279785,0.8999996185302734,1.4062495231628418,1.5249996185302734,-0.07500076293945312,3,-0.10523468719276707,3.631576833964446,14.0,1.137928857248832,14.125,1.0465145162692644,14.175000190734865,-0.10523468719276707
3476,2014-06-27,13.9375,14.100000381469727,13.837499618530273,13.9375,32856.0,0.006317661813738384,-1.624997615823304,-0.0,24.907057503525408,26.016613524844768,0.34044909716309135,1.0774843643536727,1.5888642262613075,1.4821952056283951,16.62406073283547,0.2625007629394531,-0.609645922298089,-0.8862500667572029,-2.2804085034936534,0.5079083699792459,-1.5833292851254281,-0.18917084838897757,0.5673973508216186,35.7894897460939,14.051369532578004,0.6970792183682245,6,0.20624971389770508,0.8125,1.3093748092651367,1.4375,0.23750019073486506,4,-0.09506725088897827,-1.571419229323033,13.850000381469727,3.631576833964446,14.0,1.137928857248832,14.125,-0.09506725088897827
3477,2014-06-30,14.074999809265135,14.074999809265135,13.850000381469727,13.9375,49684.0,0.009865457167005154,2.272723489551242,100.0,28.88888009781448,25.95851523505945,0.15234366980046765,0.8714484750947662,1.4220512087611166,1.3623387967938694,17.723326244783316,0.22499942779540838,-0.7071256515168578,-0.6768752574920676,-2.069744293896383,0.7159937789122477,-1.3733097756942243,0.019559260710089177,0.2909618857385752,70.3124832361975,45.77704321453166,0.6964345182021572,6,0.06874990463257014,0.6750001907348651,1.159375190734865,1.300000190734865,0.17500019073486506,0,-0.07193604426187183,-1.624997615823304,13.9375,-1.571419229323033,13.850000381469727,3.631576833964446,14.0,-0.07193604426187183
3478,2014-07-01,14.449999809265135,14.524999618530273,14.037500381469727,14.137499809265135,69080.0,0.02664298437525736,1.108106547675491,2.2727304253740437,39.56042942599274,28.085356528205843,-0.26853166830616537,0.42158380277312624,1.0033573278177936,1.0037493086627602,18.536669910047195,0.4874992370605469,-0.7559869355656588,-0.24062523841858052,-1.5688085726694236,1.0875580958322644,-0.904716905544003,0.4234664287068419,-0.9375,92.59261003519866,62.797692850840306,0.6640916671254222,7,-0.30625009536742986,0.30000019073486506,0.7718749046325701,0.9250001907348651,-0.3000001907348615,1,-0.08044978845259432,2.272723489551242,14.074999809265135,-1.624997615823304,13.9375,-1.571419229323033,13.850000381469727,-0.08044978845259432
3479,2014-07-02,14.5,14.537500381469727,14.362500190734865,14.524999618530273,113740.0,0.003460220857774976,5.999847415601684,-0.079998779296875,42.58554713936816,30.48733473717421,-0.296838672958593,0.28374498075825727,0.9105523238911211,0.9714153417059812,19.764633049020837,0.1750001907348615,-0.7719373398666054,-0.125625038146973,-1.348259104032433,1.097009027738487,-0.7369420710897039,0.48569199479575786,-0.9672501945495622,94.91520382762744,60.50560600167234,0.6113170329427302,7,-0.3562502861022949,0.25,0.625,0.875,-0.75,2,-0.07844826270794036,1.108106547675491,14.449999809265135,2.272723489551242,14.074999809265135,-1.624997615823304,13.9375,-0.07844826270794036
3480,2014-07-03,14.387499809265135,14.600000381469727,14.350000381469727,14.350000381469727,42268.0,-0.007758633843783835,-12.333536786958623,-1.499999999999929,44.2687706510106,31.245330438448192,-0.15344456192726064,0.3066261886443211,0.9909530530093917,1.0971151369104266,21.123236427875167,0.25,-0.7700504447740215,-0.17125020027160787,-1.2818777014849196,0.9393773009417039,-0.7265639508782638,0.384063550335048,-0.8145599807739252,72.13110038271982,33.475395001855034,0.5553137506066557,7,-0.28125,0.36250019073486506,0.6250000000000018,0.9875001907348651,-0.38749980926513494,3,-0.03040834097653733,5.999847415601684,14.5,1.108106547675491,14.449999809265135,2.272723489551242,14.074999809265135,-0.03040834097653733
3481,2014-07-04,14.4375,14.524999618530273,14.274999618530273,14.375,7264.0,0.003475252225731751,1.1052699208146612,1.6666920983699067,48.9451475434956,33.597260412416844,-0.28648014405695044,0.17710254916908497,0.9059517800819421,1.0601405301385576,22.305907572316453,0.25,-0.7028990661496,-0.06500000953674245,-1.070563495674211,0.940563476600726,-0.5677817526054767,0.4377817335319918,-0.8029365383300799,78.33328247070312,33.57540544843899,0.5027817430687342,7,-0.38124990463256836,0.3125,0.4874999523162842,0.9375,-0.19999980926513494,4,-0.04588747230959145,-12.333536786958623,14.387499809265135,5.999847415601684,14.5,1.108106547675491,14.449999809265135,-0.04588747230959145
3482,2014-07-07,14.300000190734865,14.425000190734865,14.1875,14.350000381469727,14232.0,-0.009523796312736588,1.375004172329089,-0.8000030517577841,45.67901467135987,35.93701640944078,-0.14458954264500967,0.22160904692718297,1.0101608410019551,1.2036117535866726,23.617606618371926,0.25,-0.6335494734243294,-0.13624982833862198,-0.994181105846339,0.721681449169095,-0.5652154670924805,0.29271581041523653,-0.6075105138769565,46.66663275824685,-2.2938335725884684,0.42896563875385857,7,-0.24375009536743342,0.44999980926513494,0.7062497138977033,1.074999809265135,-0.1875,0,-0.008741258624666903,1.1052699208146612,14.4375,-12.333536786958623,14.387499809265135,5.999847415601684,14.5,-0.008741258624666903
3483,2014-07-08,14.074999809265135,14.350000381469727,13.925000190734865,14.262499809265135,31068.0,-0.01573429220060507,1.3448212359579794,3.749985694939957,48.471605827524364,38.627891659001975,0.08110108336424382,0.3524484147317555,1.2070320150612783,1.4327370318056953,25.4993799496932,0.4250001907348615,-0.6597174344998376,-0.2900002002716082,-0.9998742113889723,0.4198738108457558,-0.6449372058302902,0.0649368052870738,-0.32805949013051716,22.22215942886887,-31.57111128469058,0.3549370055586817,7,0.12500047683715998,0.6750001907348651,1.0187504291534442,1.300000190734865,0.15000057220459162,1,0.01243340625977618,1.375004172329089,14.300000190734865,1.1052699208146612,14.4375,-12.333536786958623,14.387499809265135,0.01243340625977618
3484,2014-07-09,14.175000190734865,14.1875,13.8125,14.0,32536.0,0.007104822936047528,2.750003576282097,-0.9333343505859469,51.51516152354068,41.64684604262577,0.00953805868958213,0.1841133440871605,1.072230962228824,1.3338923218655,26.836497248379132,0.375,-0.592699519363018,-0.14062480926513565,-0.7467272041163415,0.4654775855860702,-0.4436760066907386,0.16242638816046728,-0.3768762678601405,46.03174795399136,-10.865238764096368,0.3030511974256027,7,0.031249999999998224,0.5749998092651349,0.950000047683714,1.199999809265135,0.0625,2,-0.0017637087737700785,1.3448212359579794,14.074999809265135,1.375004172329089,14.300000190734865,1.1052699208146612,14.4375,-0.0017637087737700785
3485,2014-07-10,13.925000190734865,14.0625,13.662500381469727,13.925000190734865,45664.0,-0.01763668406603669,1.9090921701496433,0.0,32.65307155165948,42.50751427019622,0.303177989646338,0.36936996744237227,1.2745393399542007,1.5804125614977007,27.734192759244692,0.5124998092651385,-0.5144184925867865,-0.33749980926513423,-0.8783931627285266,0.20339354419825817,-0.6079464859968304,-0.06705313253343803,0.6750001907348615,30.434787416132075,-20.142058313761403,0.270446676731696,7,0.2062501907348615,0.8249998092651349,1.2437498569488508,1.449999809265135,0.4375,3,-0.01256733848027547,2.750003576282097,14.175000190734865,1.3448212359579794,14.074999809265135,1.375004172329089,14.300000190734865,-0.01256733848027547
3486,2014-07-11,13.975000381469727,14.112500190734865,13.637499809265135,13.925000190734865,49368.0,0.00359067792100487,1.9230809860704678,100.0,44.73684870965393,44.26839967151171,0.2895007316012883,0.2722923494433811,1.1728184940631046,1.5269884303094212,28.124837300942197,0.4750003814697301,-0.41881374928208714,-0.24874963760376012,-0.7523483195902667,0.25484904438274647,-0.5005489785970134,0.0030497033894931747,0.6062499999999993,42.85719475776082,-8.869956109175497,0.2517993409932537,7,0.14374971389770508,0.6999993324279785,1.253124713897705,1.3999996185302734,0.5249996185302734,4,0.0017888814202411396,1.9090921701496433,13.925000190734865,2.750003576282097,14.175000190734865,1.3448212359579794,14.074999809265135,0.0017888814202411396
3487,2014-07-14,13.800000190734865,13.912500381469727,13.600000381469727,13.850000381469727,15716.0,-0.012522374666043223,2.5714246788845836,-1.0,41.97531561901459,44.53672035962525,0.4709112958134707,0.41335432461058375,1.2966248857954223,1.6921233958964148,28.32907547881106,0.375,-0.31185811050422174,-0.38874983787536443,-0.9085484087356033,0.1310487329848744,-0.6486491233054839,-0.12885055244524501,0.7435001678466779,26.6666412353518,-26.255866703504143,0.25989928543011986,7,0.3000001907348615,0.8687496185302699,1.4593749046325666,1.574999809265135,0.6999998092651349,0,0.03170289811254734,1.9230809860704678,13.975000381469727,1.9090921701496433,13.925000190734865,2.750003576282097,14.175000190734865,0.03170289811254734
3488,2014-07-15,13.550000190734865,14.0,13.524999618530273,13.837499618530273,41156.0,-0.018115941778598432,-1.8148123030842482,5.749966621526423,39.5348909418264,44.19775855989839,0.6479606658356492,0.6151501795311507,1.48220214510099,1.9303051066033579,28.362983498660494,0.47500038146972656,-0.21407867995418428,-0.5881248474121072,-1.1501624288224441,-0.02608726600177036,-0.8691436381172757,-0.3071060567069388,0.9368901692199696,3.773669103273421,-48.853728952789496,0.2810187907051681,7,0.5124998092651349,1.1187496185302699,1.7093749046325666,1.824999809265135,1.449999809265135,1,0.041512914544799884,2.5714246788845836,13.800000190734865,1.9230809860704678,13.975000381469727,1.9090921701496433,13.925000190734865,0.041512914544799884
3489,2014-07-16,13.399999618530273,13.762499809265135,13.337499618530273,13.762499809265135,43376.0,-0.011070152774400599,1.34482740477075,1.2608727381288058,39.534873405369,43.671769977049316,0.6990271960958889,0.7432014743555975,1.5731711783847278,2.069291453947381,28.04086496299092,0.4250001907348615,-0.14345989804145098,-0.7000003814697262,-1.3514157249062624,-0.04858503803319003,-1.0257080531879943,-0.3742927097514581,1.009939482110596,8.064510174774513,-45.86223561911092,0.32570767171826837,7,0.53125,1.0687503814697266,2.02500057220459,1.9750003814697266,1.7875003814697266,2,0.061567222867573435,-1.8148123030842482,13.550000190734865,2.5714246788845836,13.800000190734865,1.9230809860704678,13.975000381469727,0.061567222867573435
3490,2014-07-17,13.787500381469727,14.112500190734865,13.375,13.375,35344.0,0.028917968206774836,-2.575755193763331,-1.1379314880731635,46.93878663175834,43.44884098685628,0.24302248242283042,0.35001879344092046,1.1267007623834004,1.6733171334483288,26.724483109756473,0.7375001907348651,-0.13610981831411273,-0.2974996566772461,-0.9637735115225343,0.36877419816804213,-0.6306365840998911,0.03563727074539891,0.5151947709600826,58.06457170210423,1.7674284038859511,0.3331369274226442,7,0.0937495231628418,0.5187492370605469,1.5687496662139893,1.5874996185302734,1.5999994277954084,3,0.03263824455591191,1.34482740477075,13.399999618530273,-1.8148123030842482,13.550000190734865,2.5714246788845836,13.800000190734865,0.03263824455591191
3491,2014-07-18,13.699999809265135,13.824999809265135,13.387499809265135,13.712499618530273,35596.0,-0.00634636952193246,2.6842075675502586,-0.030302539892453063,42.187511175854944,43.06089615402241,0.24016273091089424,0.37192238339911654,1.1521931550006297,1.7499530040279065,26.594714734804203,0.4375,-0.15206003550566116,-0.3312502384185816,-0.9335211272269017,0.27102065038973855,-0.6323856828227417,-0.03011479401442152,0.506175789774721,46.77418362462388,-7.429964238813817,0.30113544440416046,7,0.14375019073486506,0.4312500953674334,1.5781252384185809,1.675000190734865,1.7250003814697301,4,0.048357692751330505,-2.575755193763331,13.787500381469727,1.34482740477075,13.399999618530273,-1.8148123030842482,13.550000190734865,0.048357692751330505
3492,2014-07-21,13.225000381469727,14.125,13.225000381469727,14.125,32964.0,-0.03467149156266214,1.0,72.00106813152253,25.500039482071642,40.508499893416555,0.6108775107812736,0.8138263165533637,1.5591923297504557,2.2140095851732724,26.14015300528429,0.8999996185302734,-0.183843542480858,-0.7587496757507317,-1.455693077578136,-0.06180627392332738,-1.1072213766644339,-0.41027797483702955,0.11249923706054688,0.0,-47.30973962930342,0.3484717009137024,7,0.4812498092651367,0.7749996185302734,1.9906246662139893,2.1499996185302734,2.1624994277954084,0,0.0964082859548907,2.6842075675502586,13.699999809265135,-2.575755193763331,13.787500381469727,1.34482740477075,13.399999618530273,0.0964082859548907
3493,2014-07-22,13.0,13.625,12.800000190734865,13.337499618530273,103312.0,-0.0170132608680289,-1.23728993280954,0.3749997350903554,21.96264880867504,37.224887369542586,0.7457796449146414,1.0015743470730385,1.719026462108701,2.4244521799068455,25.613241950810078,0.8249998092651349,-0.25047762864696566,-0.9275000572204597,-1.7472239361689397,-0.10777617827197972,-1.3373619966946997,-0.5176381177462197,1.125,15.094327400398486,-25.111608876027567,0.4098619394742397,7,0.46250009536743164,0.7874999046325684,2.174999952316284,2.375,2.425000190734865,1,0.11538461538461542,1.0,13.225000381469727,2.6842075675502586,13.699999809265135,-2.575755193763331,13.787500381469727,0.11538461538461542
3494,2014-07-23,12.359999656677244,13.012499809265135,12.350000381469727,13.0,150292.0,-0.04923079564021193,-1.0075773886330446,1.8962994568995288,18.34507222605386,35.635109666697524,1.2306645678175787,1.594142854024474,2.294348524139073,3.0434307044343107,24.725533690290835,0.6624994277954084,-0.31894235643388136,-1.4855003833770777,-2.5624425053479936,-0.4085582614061618,-2.0239714443625356,-0.9470293223916197,1.7650003433227557,0.563339569379587,-34.133502153005736,0.5384710609854575,7,0.877500534057619,1.2025003433227557,2.7931253910064715,3.0150003433227557,3.0275001525878906,2,0.21359226671956644,-1.23728993280954,13.0,1.0,13.225000381469727,2.6842075675502586,13.699999809265135,0.21359226671956644
3495,2014-07-24,12.392499923706055,12.5625,12.0,12.350000381469727,120892.0,0.002629471515499082,1.9411788171935773,-0.06640549912157684,17.89642119484347,32.652839942829694,1.0704918447959635,1.5250413421956708,2.2216014808739395,2.9958718691920296,23.978985983329608,0.5625,-0.3897935108089907,-1.3801250934600837,-2.637862769454351,-0.12238741746581638,-2.0089939314572174,-0.75125625546295,1.6615000915527336,18.470584644990808,-10.264264639026567,0.6288688379971337,7,0.6700000762939453,0.994999885559082,2.6418747901916504,2.9825000762939453,2.9825000762939453,3,0.22553964845682906,-1.0075773886330446,12.359999656677244,-1.23728993280954,13.0,1.0,13.225000381469727,0.22553964845682906
3496,2014-07-25,12.612500190734865,12.699999809265135,11.925000190734865,12.390000343322756,187220.0,0.017752694644602274,2.8993781309380378,5.235346916793825,24.177535282261104,30.67530879430153,0.711743358903135,1.2655723026230845,1.9667078001203695,2.7501636719830707,23.290808196584933,0.7749996185302699,-0.4832157021519805,-1.0938748359680162,-2.4507263711799787,0.2629766992439464,-1.7723006035739974,-0.4154490683620349,1.318259823608395,31.250002709302294,4.585805974584979,0.6784257676059812,7,0.4124999046325666,0.7374997138977033,2.234374761581419,2.762499809265135,2.637499809265135,4,0.22001978803289002,1.9411788171935773,12.392499923706055,-1.0075773886330446,12.359999656677244,-1.23728993280954,13.0,0.22001978803289002
3497,2014-07-28,13.0625,13.0625,12.550000190734865,12.5625,40576.0,0.03567887432784378,1.0499992370605398,2.2471925523342535,35.50466869916761,30.227506322895,0.1633003225465881,0.7755944072626733,1.5096966927223878,2.273618240792148,22.22759393707272,0.5124998092651349,-0.49670417608500195,-0.593250036239624,-1.967632343229166,0.781132270749918,-1.280441189734395,0.09394111725514698,0.7077992284545882,66.91176099348188,38.046302058013346,0.6871911534947708,7,-0.03749990463256836,0.25,1.7843749523162842,2.3125,2.5249996185302734,0,0.1808612586208509,2.8993781309380378,12.612500190734865,1.9411788171935773,12.392499923706055,-1.0075773886330446,12.359999656677244,0.1808612586208509
3498,2014-07-29,13.287500381469727,13.287500381469727,12.862500190734865,13.0625,35672.0,0.017224909586199155,2.7777730682829493,0.4500007629394531,37.73325456135368,30.02732645133774,-0.1149384859141751,0.48384396084491677,1.2632300831522407,2.0267037217952293,22.27476661142253,0.4250001907348615,-0.5546198432054101,-0.31012468338012766,-1.640704834465307,1.0204554677050517,-0.9754147589227173,0.355165392162462,0.33517492396728343,100.0,70.277767535735,0.66529007554259,7,-0.2625002861022949,-0.02500009536743164,1.503124713897705,2.0874996185302734,2.1624994277954084,1,0.15804322615290323,1.0499992370605398,13.0625,2.8993781309380378,12.612500190734865,1.9411788171935773,12.392499923706055,0.15804322615290323
3499,2014-07-30,13.362500190734865,13.600000381469727,13.050000190734865,13.300000190734865,75728.0,0.005644388117552301,1.046510885186572,0.27777730682829654,41.83007242100925,29.459691539032285,-0.21882921320806936,0.3365090897698657,1.176058379005676,1.9302030048961516,22.11721209608295,0.5500001907348615,-0.5959322595987704,-0.17824988365173233,-1.441988255953305,1.0854884886498404,-0.8101190698025196,0.4536193024990549,-1.4375,85.82088574983,53.86768587633563,0.6318691861507864,7,-0.3375000953674334,-0.09999990463257014,1.3531248569488508,2.012499809265135,2.3499994277954084,2,0.15434985747877272,2.7777730682829493,13.287500381469727,1.0499992370605398,13.0625,2.8993781309380378,12.612500190734865,0.15434985747877272
3500,2014-07-31,13.949999809265135,14.362500190734865,12.649999618530273,13.375,111372.0,0.04396629449162681,1.4464283889654441,9.199996948242159,49.68592264939189,30.29284836942528,-0.8726194763306871,-0.30087341636013143,0.578127028518729,1.3240012910376304,22.468026811055335,1.7125005722045916,-0.599618991679602,0.431124734878539,-0.78515471874538,1.647404188502458,-0.17701499193342052,1.0392644616904985,-1.991499614715572,83.07690742688287,50.33414523123821,0.6081397268119594,7,-0.8062496185302699,-0.68749952316284,0.5343751907348651,1.2937502861022967,1.362500190734865,3,0.10304659639100922,1.046510885186572,13.362500190734865,2.7777730682829493,13.287500381469727,1.0499992370605398,13.0625,0.10304659639100922
3501,2014-08-01,13.774999618530273,13.899999618530273,13.5,13.774999618530273,69900.0,-0.012544816711655637,2.1999969482421875,0.0,49.68592264939189,32.98016872134975,-0.76646359437893,-0.1876730176712833,0.7388349878721137,1.4778943836255642,22.678027780543943,0.44999980926513494,-0.5966240568342123,0.28924956321716344,-0.8556822719952635,1.4341813984295904,-0.2832163543890509,0.8617154808233778,-1.7203394241332983,67.58617532664321,32.667228834673566,0.5724659176062139,8,-0.6312494277954084,-0.5124993324279785,0.6718752384185791,1.4687504768371582,1.4750003814697266,4,0.11615248100024544,1.4464283889654441,13.949999809265135,1.046510885186572,13.362500190734865,2.7777730682829493,13.287500381469727,0.11615248100024544
3502,2014-08-04,14.175000190734865,14.3125,13.649999618530273,14.175000190734865,70168.0,0.02903815486618999,3.818191276122105,0.0,57.5665805050637,36.9361611320596,-1.1371149326979442,-0.6298090716387907,0.3216420064874388,1.069676226864205,22.93321013173019,0.6625003814697266,-0.6332143627307332,0.6955001354217547,-0.43194770682973527,1.8229479776732447,0.13177621429600883,1.2592240565475006,-2.0280263964843748,89.05109854891194,48.119084195124614,0.5637239211257453,8,-1.03125,-0.9124999046325701,0.2718746662139875,1.0687499046325666,1.1499996185302699,0,0.07583772802823541,2.1999969482421875,13.774999618530273,1.4464283889654441,13.949999809265135,1.046510885186572,13.362500190734865,0.07583772802823541
3503,2014-08-05,14.25,14.375,14.0,14.175000190734865,42960.0,0.00529099176408887,1.3076936620234927,100.0,60.48088677787138,41.617918304483766,-1.135573114122952,-0.7283699937651686,0.22956385427981907,0.9850152194561694,22.705742436361405,0.375,-0.6501467229850864,0.7617499351501458,-0.3876597513462734,1.911159621646565,0.1870450919019362,1.3364547783983554,-2.014405149890134,92.75362479088275,45.69513772308416,0.5747048432482099,8,-1.0999999046325684,-0.9874997138977051,0.19687485694885254,0.9937500953674316,0.9499998092651349,1,0.09385962235300171,3.818191276122105,14.175000190734865,2.1999969482421875,13.774999618530273,1.4464283889654441,13.949999809265135,0.09385962235300171
3504,2014-08-06,14.149999618530273,14.25,13.625,14.25,59156.0,-0.007017570629454517,11.499952316466079,-1.3333418104599581,54.81087008468776,45.719523736688686,-0.8436811464058511,-0.6644029085978893,0.29485280065273756,1.0774690771233963,21.96619001937678,0.625,-0.5799286232666638,0.6629995822906487,-0.48331560952304997,1.8093147741043474,0.08984198638379937,1.236157178197498,-1.7860404594269994,86.95650250940682,39.58455509758507,0.5731575959068496,8,-0.9999995231628418,-0.8874993324279785,0.2968752384185791,1.0937504768371582,1.25,2,0.09187280747572846,1.3076936620234927,14.25,3.818191276122105,14.175000190734865,2.1999969482421875,13.774999618530273,0.09187280747572846
3505,2014-08-07,13.75,14.137499809265135,13.75,14.074999809265135,25220.0,-0.02826852503984878,-1.3846156103372378,3.249985694939806,50.612747303708524,48.656769516849515,-0.2580013437365345,-0.29321960726077556,0.6503445709716882,1.4585380586265728,20.912671535852407,0.39999961853027344,-0.47977998717861503,0.27174997329711914,-0.8631023525869157,1.406602299181154,-0.2956761896448974,0.8391761362391357,-1.2653783904429226,28.57142857142857,-18.09637839999617,0.5674261629420172,8,-0.28749990463256836,-0.4874997138977051,0.6968748569488525,1.4937500953674316,1.574999809265135,3,0.14272724498401979,11.499952316466079,14.149999618530273,1.3076936620234927,14.25,3.818191276122105,14.175000190734865,0.14272724498401979
3506,2014-08-08,14.0,14.125,13.6875,13.925000190734865,38432.0,0.018181818181818077,1.6923092723607414,-0.23076877932549825,60.05187194694456,51.38423654438028,-0.3246242938754751,-0.5705005273595454,0.3622567971907724,1.1946611727044782,19.927337488409076,0.4375,-0.2815792628467513,0.5204999923706062,-0.6167087259678876,1.6577087107091,-0.04810436679864161,1.089104351539854,-1.401955687016347,50.0,-2.464766546296609,0.5686043591692472,8,-0.4875001907348633,-0.7750000953674316,0.42812490463256836,1.2437500953674316,1.3374996185302734,4,0.09375,-1.3846156103372378,13.75,11.499952316466079,14.149999618530273,1.3076936620234927,14.25,0.09375
3507,2014-08-11,14.237500190734865,14.237500190734865,13.887499809265135,13.9375,22276.0,0.016964299338204647,1.333334392970785,4.0000127156900085,65.99870443355465,54.52484208573595,-0.42233586703132,-0.8153470333685622,0.08622548032103161,0.943526320388596,18.88599689771422,0.3500003814697301,-0.06185035114260984,0.7361251831054698,-0.4430967750004875,1.9153471412114271,0.14651420405249205,1.3257361621584476,-1.5328385365302317,81.66669209798201,23.46378691455044,0.5896109790529784,8,-0.7250003814697283,-1.0625,0.16562485694885076,0.8062500953674299,1.0874996185302699,0,0.07111499882008965,1.6923092723607414,14.0,-1.3846156103372378,13.75,11.499952316466079,14.149999618530273,0.07111499882008965
3508,2014-08-12,14.112500190734865,14.375,14.012499809265135,14.225000381469727,21972.0,-0.008779631137869615,-1.3199941406428664,-0.37500039736403773,76.13721186384754,58.33674646827354,-0.18774630711756046,-0.6809583265969845,0.16520874043655098,1.0570202085137392,18.191804249812737,0.36250019073486506,0.1334234586309897,0.5830001831054705,-0.6275212612377317,1.7935216274486727,-0.022260539066131457,1.1882609052770725,-1.3076182357825097,65.00002543131535,-0.4734947712259867,0.6052607221716013,8,-0.6000003814697283,-0.9625000953674334,0.29062485694885076,0.9312500953674299,1.2375001907348615,1,0.08591671228648057,1.333334392970785,14.237500190734865,1.6923092723607414,14.0,-1.3846156103372378,13.75,0.08591671228648057
3509,2014-08-13,14.225000381469727,14.324999809265135,14.0,14.237500190734865,19704.0,0.00797166974061203,2.4666822646193127,0.11110922731320366,76.69337231936318,61.33757420938146,-0.18442927902660067,-0.7678505914156908,0.0030205662334807926,0.9367447034036207,17.06823468845548,0.32499980926513494,0.26980641740282607,0.6542503356933587,-0.5933485708857642,1.9018492422724815,0.030450882403796342,1.278049788982921,-1.3259113438145125,78.18187366832386,6.4834340123330065,0.6237994532895617,8,-0.28750038146972656,-1.075000286102295,0.2499997615814209,0.8187499046325684,1.5625,2,0.06854125846390113,-1.3199941406428664,14.112500190734865,1.333334392970785,14.237500190734865,1.6923092723607414,14.0,0.06854125846390113
3510,2014-08-14,14.237500190734865,14.300000190734865,14.050000190734865,14.137499809265135,17676.0,0.0008787211901535308,1.222218454626337,-8.000152590218114,75.19379546955963,64.1717823005112,-0.16970465311556637,-0.7851647872049785,-0.0576285982720961,0.920255529884157,17.071767970121428,0.25,0.39270931924063923,0.644250154495241,-0.6356215049361857,1.9241218139266678,0.004314324779528533,1.2841859842109535,-1.249856495338964,80.0000277432531,3.0535582931134684,0.6399358297157131,8,-0.23750019073486506,-1.0875000953674334,0.24062490463256658,0.8062500953674299,1.625,3,0.08165052939222517,2.4666822646193127,14.225000381469727,-1.3199941406428664,14.112500190734865,1.333334392970785,14.237500190734865,0.08165052939222517
3511,2014-08-18,14.362500190734865,14.449999809265135,14.100000381469727,14.362500190734865,35720.0,0.008779631137869615,3.0000108991827035,0.0,72.41379196947194,65.82147246322323,-0.22641350420250816,-0.9043537767446512,-0.22507950351555372,0.791952533717982,17.1751009579943,0.3499994277954084,0.5027961532117988,0.7361251354217551,-0.5888769027337695,2.0611271735772796,0.0736241163439928,1.3986261544995173,-1.2916151170627188,84.44451226128535,5.971417693933333,0.6625010190777625,8,-0.3250002861022967,-1.175000190734865,0.07812499999999822,0.6812500953674299,1.4124994277954084,0,0.06701476802424478,1.222218454626337,14.237500190734865,2.4666822646193127,14.225000381469727,-1.3199941406428664,14.112500190734865,0.06701476802424478
3512,2014-08-19,14.5,14.6875,14.274999618530273,14.362500190734865,21668.0,0.009573528803420661,-1.6399943847827614,100.0,71.55554877387155,67.0519904627788,-0.34974316246785975,-0.9923125986422487,-0.40632257400192984,0.6455288816748599,18.343534441645744,0.41250038146972656,0.5456209131282872,0.8098749637603753,-0.555877739377971,2.1756276668987216,0.12699861219120123,1.4927513153295493,-1.3187857474804154,72.72727272727273,-2.897943789665547,0.6828763515691731,8,-0.34375,-1.1937499046325684,-0.10312509536743164,0.5437502861022949,1.1000003814697266,1,0.057758594381398076,3.0000108991827035,14.362500190734865,1.222218454626337,14.237500190734865,2.4666822646193127,14.225000381469727,0.057758594381398076
3513,2014-08-20,14.5,14.675000190734865,14.387499809265135,14.5,20680.0,0.0,-1.5555546136565843,0.0,70.77625077643891,68.82592165075117,-0.3470470085151369,-0.9214159557806987,-0.4469379863724541,0.6345185486921743,18.613485192840905,0.2875003814697301,0.6062859977652195,0.734874963760376,-0.6360415188120978,2.1057914463328498,0.0494167224741382,1.4203332050466138,-1.1681571727323732,72.72727272727273,-1.541824631683241,0.685458241286237,8,-0.3125,-1.1937499046325684,-0.11562490463256836,0.5437502861022949,1.262499809265135,2,0.056896538570009314,-1.6399943847827614,14.5,3.0000108991827035,14.362500190734865,1.222218454626337,14.237500190734865,0.056896538570009314
3514,2014-08-21,15.0,15.225000381469727,14.524999618530273,14.675000190734865,77668.0,0.034482758620689724,-1.2399990234389902,100.0,69.81132007570378,70.95909640319508,-0.7976791253102533,-1.279071502002223,-0.9717004708043966,0.12191295243469114,18.378656494771256,0.7250003814697266,0.61285649065608,1.1028749465942376,-0.20533924507412316,2.4110891382625983,0.4487678507600581,1.756982042428417,-1.5325914554591353,80.8510344726831,7.378149309614429,0.65410709583418,8,-0.5437498092651367,-1.424999713897705,-0.6343750953674316,0.04375028610229492,0.35000038146972656,3,0.023333358764648482,-1.5555546136565843,14.5,-1.6399943847827614,14.5,3.0000108991827035,14.362500190734865,0.023333358764648482
3515,2014-08-22,15.1875,15.25,14.887499809265135,15.137499809265135,36432.0,0.012499999999999956,3.1428548073307705,0.15384683101175264,76.5258249595069,72.78953562681312,-0.8491200016081422,-1.313800012516582,-1.1766530953001535,-0.08122210215331016,17.601785761651296,0.36250019073486506,0.6064775841292054,1.1506249427795403,-0.07539430787570645,2.376644193434787,0.5376153174519178,1.7636345681071628,-1.5091804350276714,94.56521558851676,19.507158673243367,0.613009625327623,8,-0.6187500953674316,-1.5999999046325684,-0.9875001907348633,-0.23124980926513672,0.16250038146972656,4,0.039506197956854505,-1.2399990234389902,15.0,-1.5555546136565843,14.5,-1.6399943847827614,14.5,0.039506197956854505
3516,2014-08-25,15.387499809265135,15.5,15.074999809265135,15.074999809265135,35856.0,0.013168711721161186,-1.7200012207031363,6.249976158232817,74.61928540833529,73.7473779573443,-0.9293344993491512,-1.3652409467001423,-1.384484836703658,-0.29984449421519166,17.30320453549133,0.42500019073486506,0.6460619749677488,1.211874771118163,0.037575649307093784,2.386173892929232,0.6247252102126293,1.7990243320236967,-1.4891449833889325,90.81631382025449,16.804207290961998,0.5871495609055344,8,-0.6374998092651349,-1.6749997138977033,-1.293750047683714,-0.44999980926513494,0.08750057220459162,0,0.030869237196267774,3.1428548073307705,15.1875,-1.2399990234389902,15.0,-1.5555546136565843,14.5,0.030869237196267774
3517,2014-08-26,15.425000190734865,15.5,15.262499809265135,15.487500190734865,52140.0,0.002437067875519894,4.428599455041133,-0.2,74.2268061508646,73.53511065590175,-0.8724176032921527,-1.2824243399928061,-1.421483389802555,-0.3501503765015759,17.95647900582278,0.23750019073486506,0.7438162077474555,1.1312501430511492,-0.04688112426232749,2.309381410364626,0.5421845093944118,1.7203157767078867,-1.2703821369988546,93.25844526681891,20.72403817236048,0.5890656336567383,8,-0.6750001907348651,-1.7125000953674334,-1.4375002384185809,-0.5062503814697283,0.32499980926513494,1,0.022690400224801177,-1.7200012207031363,15.387499809265135,3.1428548073307705,15.1875,-1.2399990234389902,15.0,0.022690400224801177
3518,2014-08-27,15.387499809265135,15.550000190734865,15.375,15.475000381469727,43388.0,-0.002431143014977377,-2.1111092273132175,1.400009155273466,76.19047811272198,73.47923352183051,-0.7096679950430502,-1.1378698154511646,-1.3859214611258253,-0.3321904161087623,19.213282786716285,0.17500019073486506,0.7861417844531786,0.9887497901916493,-0.18609338991183932,2.163592970295138,0.4013282001399041,1.5761713802433945,-1.017620644126886,84.14631309715065,12.881168347579063,0.5874215900517444,8,-0.5874996185302699,-1.6499996185302699,-1.5343747138977033,-0.5249996185302717,-0.03749942779540838,2,0.013809947999261052,4.428599455041133,15.425000190734865,-1.7200012207031363,15.387499809265135,3.1428548073307705,15.1875,0.013809947999261052
3519,2014-08-28,15.425000190734865,15.637499809265135,15.324999809265135,15.4375,15552.0,0.002437067875519894,-1.9411685508228012,0.14285402883889953,91.87498480082269,75.33269900308196,-0.6247462471459304,-1.0676702958618112,-1.4120693482350557,-0.38781441455849297,21.275619707903427,0.3125,0.7889401675871817,0.9231251716613791,-0.23062375298408355,2.0768740963068417,0.34625070933864777,1.4999996339841104,-0.8426992409892247,71.66671752929736,-4.792395980885431,0.5768744623227313,8,-0.5562500953674334,-1.643750190734865,-1.800000190734865,-0.7937502861022967,0.2375001907348615,3,0.021880039828653608,-2.1111092273132175,15.387499809265135,4.428599455041133,15.425000190734865,-1.7200012207031363,15.387499809265135,0.021880039828653608
3520,2014-08-29,15.387499809265135,15.462499618530273,15.25,15.425000190734865,23188.0,-0.002431143014977377,2.7777966159167202,3.000076295110194,88.81115448658716,77.15462817165032,-0.4547893541208783,-0.9665075632786628,-1.3610002975947229,-0.3654466640292533,22.386651148784768,0.21249961853027344,0.7732354487499755,0.8137497901916486,-0.37384782637220226,2.0013474067554995,0.21995098190972406,1.4075485984735732,-0.594159087615596,55.55555555555556,-23.248696465983713,0.5937988082819251,8,-0.43125009536742986,-1.606249809265135,-1.9874997138977033,-1.0062494277954084,0.22500038146973012,4,-0.002437005898309086,-1.9411685508228012,15.425000190734865,-2.1111092273132175,15.387499809265135,4.428599455041133,15.425000190734865,-0.002437005898309086
3521,2014-09-01,15.375,15.475000381469727,15.274999618530273,15.387499809265135,12248.0,-0.0008123352994362509,1.1333306206735194,0.33332485631445236,86.39997167970452,78.80400849452064,-0.3168865726420407,-0.8727395415011472,-1.3569608822254438,-0.3635156685090415,23.56473709455335,0.20000076293945312,0.7486673981838958,0.7212499618530277,-0.45530546893504287,1.8978053926410983,0.13297224645899242,1.309527677247063,-0.41282746082734256,32.25808039416932,-44.27627499949126,0.5882777153940353,9,-0.36250019073486506,-1.59375,-2.1500000953674316,-1.1937503814697266,-0.19999980926513494,0,-0.001625991449123454,2.7777966159167202,15.387499809265135,-1.9411685508228012,15.425000190734865,-2.1111092273132175,15.387499809265135,-0.001625991449123454
3522,2014-09-02,15.25,15.375,15.175000190734865,15.25,9136.0,-0.008130081300813052,-1.6666709052300028,-0.0,86.39997167970452,80.53997748377236,-0.08304396984865292,-0.6989072430350411,-1.222705487824335,-0.2567046738655492,24.04399613530776,0.19999980926513494,0.7378129474281465,0.5424999713897698,-0.6401708783372726,1.7251708211168122,-0.0488354534737514,1.133835396253291,-0.15276200680884777,16.21618835134808,-59.22523053697563,0.5913354248635211,9,-0.16875028610229492,-1.15625,-2.0625,-1.293749809265135,-0.47500038146972656,1,0.014754123375064099,1.1333306206735194,15.375,2.7777966159167202,15.387499809265135,-1.9411685508228012,15.425000190734865,0.014754123375064099
3523,2014-09-03,15.587499618530273,15.637499809265135,15.137499809265135,15.25,34336.0,0.02213112252657523,1.2857142857143042,100.0,88.11185863748624,82.57337065730377,-0.27944579161467864,-0.9813830910769212,-1.5452252085124094,-0.6038293862849802,24.613737335621778,0.5,0.7517052155339776,0.8131246089935296,-0.4111493412466718,2.037398559233731,0.200987633873428,1.4252615841136311,0.050000190734861505,89.9999618530277,14.289473954591998,0.6121369751201009,9,-0.3249998092651385,-1.4437499046325684,-2.4187495708465576,-1.6312494277954084,-1.0374994277954084,2,0.01042504477604278,-1.6666709052300028,15.25,1.1333306206735194,15.375,2.7777966159167202,15.387499809265135,0.01042504477604278
3524,2014-09-04,15.449999809265135,15.637499809265135,15.25,15.637499809265135,24368.0,-0.0088211587894238,3.133331298828106,-0.5555561834899716,81.6993301093743,83.14820456284458,-0.07979161495324938,-0.7815683115620384,-1.3900046680215947,-0.48204127696299715,26.039113645581057,0.38749980926513494,0.7635707944806907,0.6106247901916486,-0.6121112329778367,1.8333608133611339,-0.0007432213930940179,1.2219928017763912,-0.3125,62.5,-12.14459249001645,0.6113680115847431,9,-0.09375,-1.3062500953674299,-2.3062496185302717,-1.4937496185302699,-1.1875,3,-0.006472454953393658,1.2857142857143042,15.587499618530273,-1.6666709052300028,15.25,1.1333306206735194,15.375,-0.006472454953393658
3525,2014-09-05,15.712499618530273,15.712499618530273,15.3125,15.3125,27472.0,0.01699027912658746,1.0,-2.133331298828125,82.92681224852633,84.07126310064359,-0.29054220658071905,-0.9375740206709153,-1.6265324363859612,-0.749105974001802,27.5854376564185,0.39999961853027344,0.7930788007846772,0.7749996185302734,-0.3934167152130357,1.9434159522735808,0.19079145165861888,1.359207785401928,-0.5749998092651385,100.0,25.496418136703213,0.5842081668716538,9,-0.28749990463256836,-1.53125,-2.56874942779541,-1.7562494277954084,-1.5,4,-0.003182131314204195,3.133331298828106,15.449999809265135,1.2857142857143042,15.587499618530273,-1.6666709052300028,15.25,-0.003182131314204195
3526,2014-09-08,15.3125,15.737500190734865,15.25,15.3125,34360.0,-0.025457414685219226,-6.800003051757841,0.0,67.56756756756747,83.33134770249947,0.10918148507227698,-0.4576684481776496,-1.2074941260473189,-0.35364849893821315,29.263827840524016,0.48750019073486506,0.7857575729886754,0.3093749999999993,-0.782245755434321,1.4009957554343195,-0.23643537771716083,0.8551853777171594,-0.15200019836425938,29.166679912134985,-43.67949069684465,0.5458103777171601,9,0.125,-0.6937499046325684,-2.109374761581421,-1.356249809265135,-0.8999996185302734,0,0.01959184919084822,1.0,15.712499618530273,3.133331298828106,15.449999809265135,1.2857142857143042,15.587499618530273,0.01959184919084822
3527,2014-09-09,15.25,15.5625,14.975000381469727,15.3125,38996.0,-0.004081632653061273,1.0888875325520833,-100.0,65.78947368421044,82.17568054377597,0.16119894860989348,-0.33247120509020966,-1.1307218611196035,-0.30468253812273716,30.4649084249692,0.5874996185302734,0.7411869015368957,0.19625000953674387,-0.8382881303748597,1.2307881494483475,-0.3210190604190579,0.7135190794925457,0.48750019073486506,36.065532763254744,-35.27568614083679,0.5172690699558015,9,0.10625028610229492,-0.5687499046325684,-2.046874761581421,-1.293749809265135,-0.8374996185302734,1,-0.0049180202796810235,-6.800003051757841,15.3125,1.0,15.712499618530273,3.133331298828106,15.449999809265135,-0.0049180202796810235
3528,2014-09-10,15.324999809265135,15.362500190734865,15.0625,15.0625,15176.0,0.0049180202796810235,-1.285717399755146,-4.199996948242159,58.33332925780158,78.44882992788473,0.08537977075070735,-0.32883563990083964,-1.2023728583476085,-0.40189918773553224,31.489142576740946,0.30000019073486506,0.6945228280137457,0.2106248378753648,-0.7294642997113332,1.150713975462061,-0.2594197309179833,0.6806694066687129,0.4125003814697301,45.90157578304464,-23.23552169608201,0.47004456879334816,9,0.03125047683715998,-0.6437497138977033,-2.121874570846556,-1.3687496185302699,-1.25,2,-0.035889083039488456,1.0888875325520833,15.25,-6.800003051757841,15.3125,1.0,15.712499618530273,-0.035889083039488456
3529,2014-09-11,15.199999809265135,15.350000381469727,15.199999809265135,15.324999809265135,9492.0,-0.008156606953066858,-1.400009155273466,-0.47619082219501796,50.331120808695644,74.17327063034122,0.19568545842725094,-0.13391162699153192,-1.0770194141856937,-0.29946967256828394,32.5998563995002,0.15000057220459162,0.6420399027367036,0.03687486648559357,-0.8050163996334856,0.8787661326046727,-0.3840707665739469,0.45782049954513404,0.522250385284428,29.50812905937016,-34.908320401647146,0.4209456330595398,9,0.15625047683715998,-0.5187497138977033,-1.9937496185302717,-1.2437496185302699,-1.0500001907348615,3,-0.04276313333465065,-1.285717399755146,15.324999809265135,1.0888875325520833,15.25,-6.800003051757841,15.3125,-0.04276313333465065
3530,2014-09-12,15.399999618530273,15.4375,15.0,15.175000190734865,30200.0,0.013157882353605599,1.9166648123011194,-1.799995422363267,50.33112080869573,70.16562053356246,-0.0026315205102935835,-0.2554515749220876,-1.270707704505945,-0.5147192641539782,33.50739262169212,0.4375,0.5909732460021306,0.17874970436096227,-0.5465041500389329,0.9040035587608575,-0.18387722283898533,0.5413766315609099,0.307305579757692,55.737618802835,-5.118859212233559,0.3626269271999478,9,-0.043749332427978516,-0.6874995231628418,-2.19374942779541,-1.4437494277954084,-0.875,4,-0.07386362580791406,-1.400009155273466,15.199999809265135,-1.285717399755146,15.324999809265135,1.0888875325520833,15.25,-0.07386362580791406
3531,2014-09-15,15.324999809265135,15.399999618530273,15.25,15.3125,11828.0,-0.004870117605385804,-1.1818156597007885,0.055554849128332,47.40258646485416,65.83257773191242,0.0721133802998466,-0.11030173036580315,-1.1917496529879035,-0.45695729566574705,34.1785760775013,0.14999961853027344,0.5053450839013056,0.05562491416930904,-0.5470812908984595,0.6583311192370775,-0.24572818836457522,0.3569780167031933,0.367659292686465,59.5744093708502,2.7002130137944036,0.3013531025338845,9,0.03125047683715998,-0.6124997138977033,-1.9624996185302717,-1.3687496185302699,-0.8000001907348615,0,-0.07259381432828926,1.9166648123011194,15.399999618530273,-1.400009155273466,15.199999809265135,-1.285717399755146,15.324999809265135,-0.07259381432828926
3532,2014-09-16,15.337499618530273,15.475000381469727,15.112500190734865,15.162500381469727,31612.0,0.0008156482493122397,-1.6363686805984439,14.000152590220956,48.68420458235816,61.451727281342635,0.0819484112038591,-0.059912885217293876,-1.195631652741529,-0.48480136830056253,34.28271259528799,0.3625001907348615,0.43730138892460957,0.026249742507934215,-0.45565287353689676,0.5081523585527652,-0.21470156551448127,0.2672010505303497,0.34080630901168973,71.05249420768801,16.89984116922794,0.2409513080224159,9,0.018750667572021484,-0.5249996185302734,-1.968749761581421,-1.3812494277954084,-0.7624998092651385,1,-0.060309650208107746,-1.1818156597007885,15.324999809265135,1.9166648123011194,15.399999618530273,-1.400009155273466,15.199999809265135,-0.060309650208107746
3533,2014-09-17,15.324999809265135,15.425000190734865,15.175000190734865,15.337499618530273,15016.0,-0.0008149835094396485,1.6666531033675471,-0.07142779291554148,47.33332044812049,57.633281763425565,0.059560193857766563,0.018511993476865385,-1.1672280577319345,-0.4836829126843707,34.39247677989506,0.25,0.3828292424598203,-0.027500057220461116,-0.321698196314399,0.26669808187347677,-0.17459912676743095,0.11959901232650871,0.33924000735538407,68.42095752839901,15.802790560113174,0.1470990695469691,9,0.03125047683715998,-0.4562497138977033,-1.981249809265135,-1.3687496185302699,-0.4875001907348615,2,-0.05954319341940428,-1.6363686805984439,15.337499618530273,-1.1818156597007885,15.324999809265135,1.9166648123011194,15.399999618530273,-0.05954319341940428
3534,2014-09-18,15.350000381469727,15.387499809265135,15.0,15.237500190734865,15212.0,0.0016313587285969877,3.1333523221452526,-9.000152590217546,48.993303023956884,53.862891849584514,0.02110207856886781,0.02221604012025935,-1.1789302381563154,-0.5236276065063699,33.4077133550405,0.38749980926513494,0.336745877624427,-0.01999950408935547,-0.2631151002339962,0.22311609205528526,-0.14155730216167584,0.1015582939829649,0.3004546464477773,73.68423166035569,20.552058434668133,0.12155779807232076,9,0.006249904632568359,-0.4812502861022949,-2.0187504291534424,-1.3937501907348615,-0.6500005722045916,3,-0.08306192446377736,1.6666531033675471,15.324999809265135,-1.6363686805984439,15.337499618530273,-1.1818156597007885,15.324999809265135,-0.08306192446377736
3535,2014-09-19,15.787500381469727,15.949999809265135,15.287500381469727,15.5,92792.0,0.02850162795618849,1.1632661322969868,2.5555546136566334,59.01640779516183,52.91276298598388,-0.4521931903125225,-0.3879174099397176,-1.5897143938467426,-0.9782699639897299,32.86070131979487,0.6624994277954084,0.25979283763995653,0.3875004768371575,0.09595284593938302,0.679048107734932,0.24172666138827026,0.5332742922860447,-0.8125,82.89479363989467,26.001798446101276,0.14577381544888746,9,-0.3250002861022949,-0.7875003814697266,-2.2437503337860107,-1.8312501907348615,-1.0250005722045916,4,-0.1037213443149897,3.1333523221452526,15.350000381469727,1.6666531033675471,15.324999809265135,-1.6363686805984439,15.337499618530273,-0.1037213443149897
3536,2014-09-22,15.862500190734865,15.949999809265135,15.649999618530273,15.787500381469727,25868.0,0.004750581628056194,1.4000106811931092,0.26086855565802397,63.687165601036874,52.6791731989646,-0.4927933781697895,-0.4485017005151004,-1.6381879338338976,-1.0719463351543563,31.932937210518396,0.3000001907348615,0.20171535545766517,0.43875026702881037,0.08150375202811055,0.7959967820295102,0.26012700952846046,0.6173735245291603,-0.8679998207092297,90.78951198969666,27.563492945328235,0.17862325750035019,9,-0.3875002861022967,-0.8375000953674334,-2.2875001430511492,-1.90625,-0.9375,0,-0.0843183959730266,1.1632661322969868,15.787500381469727,3.1333523221452526,15.350000381469727,1.6666531033675471,15.324999809265135,-0.0843183959730266
3537,2014-09-23,15.774999618530273,15.862500190734865,15.5,15.862500190734865,38652.0,-0.005516190458784043,7.285664461422468,-1.1666772630749043,54.71698294277853,52.27735694173981,-0.360947452039861,-0.3514548873256036,-1.518989300094514,-1.002024452503825,30.769948376132028,0.36250019073486506,0.11009245697905179,0.33374972343444753,-0.056518443276948105,0.7240178901458432,0.1386156400787506,0.5288838067901445,-0.7613892597198486,81.57892359260245,20.841586630018732,0.19513408335569765,9,-0.2999997138977051,-0.6624999046325684,-2.1624996662139893,-1.8187494277954084,-1.25,1,-0.07923930461029449,1.4000106811931092,15.862500190734865,1.1632661322969868,15.787500381469727,3.1333523221452526,15.350000381469727,-0.07923930461029449
3538,2014-09-24,15.600000381469727,15.8125,15.537500381469727,15.75,29868.0,-0.011093454281607906,1.0,1.714270144194579,53.70372027418746,52.65209021568335,-0.15962316661777898,-0.16835080512919376,-1.305612482286305,-0.850390540700591,29.4724596311123,0.27499961853027344,0.07482934653145001,0.14812545776367259,-0.24751492115373708,0.5437658366810822,-0.049694731695032246,0.3459456472223774,-0.5676622336502071,63.15794757199501,2.534372246700052,0.19782018945870475,9,-0.1250004768371582,-0.4312505722045916,-1.8687503337860107,-1.7187504768371582,-1.1000003814697266,2,-0.06570516327820908,7.285664461422468,15.774999618530273,1.4000106811931092,15.862500190734865,1.1632661322969868,15.787500381469727,-0.06570516327820908
3539,2014-09-25,15.762499809265135,16.0,15.487500190734865,15.737500190734865,114688.0,0.010416629732165283,1.0499992370605398,-0.1666645473849947,51.29870741097251,52.75959983815854,-0.26143344114358236,-0.32071227132670366,-1.42221910259528,-1.031356188183297,28.14533093331257,0.5124998092651349,0.05242389864375774,0.2937499046325662,-0.12516950437941254,0.712669313644545,0.08429020012657595,0.5032096091385565,-0.7118084282167025,66.66662205030023,10.568513702062788,0.20945970450598972,9,-0.26249980926513494,-0.4999999999999982,-2.015624761581419,-1.887499809265135,-1.0625,3,-0.05868359726743022,1.0,15.600000381469727,7.285664461422468,15.774999618530273,1.4000106811931092,15.862500190734865,-0.05868359726743022
3540,2014-09-26,15.350000381469727,15.787500381469727,15.350000381469727,15.787500381469727,32836.0,-0.02616967059710562,1.0,-17.50026703288568,50.96775273255648,53.1557294234588,0.16005972544056846,0.09363443474149413,-0.980166155451446,-0.6415058377970766,26.84143513413432,0.4375,0.041426259009130106,-0.11687455177307093,-0.5376566679937387,0.3039075644475968,-0.3272656098834048,0.09351650633726294,-0.26133665566323216,0.0,-57.046672958044795,0.21039105811033365,9,0.14999961853027344,0.0937495231628418,-1.3343751430511475,-1.4750003814697266,-0.9500007629394531,4,-0.04234531309779388,1.0499992370605398,15.762499809265135,1.0,15.600000381469727,7.285664461422468,15.774999618530273,-0.04234531309779388
3541,2014-09-29,15.350000381469727,15.912500381469727,15.225000381469727,15.587499618530273,10688.0,0.0,-1.820517234633593,0.5428553989955357,52.66667955187942,53.59822664229449,0.18324966003275556,0.09661921346647517,-0.9471824700121125,-0.6647840257405377,25.446981712532825,0.6875,0.06043463284821016,-0.11562457084655797,-0.5377023780339076,0.3064532363407917,-0.3266634744402328,0.09541433274711686,-0.22488320469549272,16.129040197084585,-41.77170779480877,0.21103890359367453,9,0.14999961853027344,0.13749980926513672,-1.2718753814697266,-1.5875000953674316,-1.1625003814697266,0,-0.03827365196119559,1.0,15.350000381469727,1.0499992370605398,15.762499809265135,1.0,15.600000381469727,-0.03827365196119559
3542,2014-09-30,15.475000381469727,15.75,15.350000381469727,15.350000381469727,16928.0,0.008143322273196585,-5.399993896484375,-0.5263174802036653,53.89612223291772,54.32742684060529,0.08918394408177122,-0.011236120526081805,-1.0217532274340861,-0.8121724969165385,24.3525382596786,0.39999961853027344,0.06915692559108955,-0.0018745899200443006,-0.4115659956846933,0.4078168158446047,-0.2067202928023697,0.2029711129622811,-0.31488789176646215,32.25808039416917,-26.038510680553514,0.20484570288232481,9,0.024999618530273438,0.012499809265136719,-1.2437503337860107,-1.762500286102295,-1.3000001907348615,1,-0.03554120692581375,-1.820517234633593,15.350000381469727,1.0,15.350000381469727,1.0499992370605398,15.762499809265135,-0.03554120692581375
3543,2014-10-01,15.75,15.75,15.475000381469727,15.475000381469727,16968.0,0.017770572649520977,1.0,2.1999969482421875,63.25303004467795,55.91184095401874,-0.13319653005425636,-0.2882143104555155,-1.2348347975088583,-1.104795756425398,22.754575161459606,0.27499961853027344,0.09913548220909263,0.2650000095367435,-0.16008515290218206,0.6900851719756691,0.05245742831728073,0.4775425907562063,-0.5562920098848654,67.74191960583083,5.564033464783812,0.2125425812194629,10,-0.13749980926513672,-0.2624998092651367,-1.5187499523162842,-2.0374999046325684,-1.5,2,-0.07777780199807782,-5.399993896484375,15.475000381469727,-1.820517234633593,15.350000381469727,1.0,15.350000381469727,-0.07777780199807782
3544,2014-10-02,15.350000381469727,15.737500190734865,14.0625,15.587499618530273,40024.0,-0.02539680117652532,5.232554425932792,-0.8636347873129929,48.9011145634389,54.78791948382731,0.29815753897117325,0.1095248759460592,-0.7556562644386915,-0.7203341144771542,21.49674045771316,1.6875,0.1178989409928537,-0.12999963760375977,-0.5591511910729263,0.2991519158654068,-0.34457541433834216,0.08457613913082263,0.6499996185302734,69.59460086418339,6.329339755542428,0.2145757767345829,10,-0.31875038146972656,-0.31875038146972656,-1.0812501907348615,-1.6125001907348615,-1.2750005722045916,3,-0.05537461630918483,1.0,15.75,-5.399993896484375,15.475000381469727,-1.820517234633593,15.350000381469727,-0.05537461630918483
3545,2014-10-03,15.662500381469727,15.675000190734865,15.300000190734865,15.300000190734865,10380.0,0.020358305682991684,-1.068964428624441,-1.526321495687363,56.71643490621722,54.01339385106957,-0.03792679604478799,-0.21809483692870302,-0.9847613159452138,-1.034138527701467,20.045096075875346,0.375,0.15076018728146146,0.18500032424926793,-0.2390001319584325,0.6090007804569684,-0.026999903854582286,0.39700055235311815,0.29874961853027315,86.4864892729704,21.814401091968193,0.2120002281038498,10,-0.6312503814697266,-0.6312503814697266,-1.3375003337860107,-1.8812503814697266,-1.6875,4,-0.06145254900317987,5.232554425932792,15.350000381469727,1.0,15.75,-5.399993896484375,15.475000381469727,-0.06145254900317987
3546,2014-10-06,15.612500190734865,15.75,15.512499809265135,15.75,12128.0,-0.00319235048792188,2.45455302089766,-0.3793096190829442,55.392171712355214,54.088414825466984,-0.030305395914181688,-0.15227418416700367,-0.8573201113699813,-0.9839504494722053,18.687983221250633,0.23750019073486506,0.17984355595286772,0.12000012397766291,-0.3006354475215449,0.5406356954768707,-0.090317661771941,0.3303179097272668,0.31077480926513523,91.85186315465867,26.830745379291074,0.2103177857496036,10,-0.5812501907348651,-0.5812501907348651,-1.2437503337860125,-1.831250190734865,-1.6999998092651385,0,-0.07766216540539372,-1.068964428624441,15.662500381469727,5.232554425932792,15.350000381469727,1.0,15.75,-0.07766216540539372
3547,2014-10-07,15.175000190734865,15.462499618530273,15.162500381469727,15.387499809265135,16192.0,-0.02802241759200308,-1.5263174802036654,1.5454539149251914,47.47899671487085,53.3967788744318,0.3499334877080731,0.2944136667371371,-0.3603732781520481,-0.5372285067490736,18.52127071872926,0.4499998092651385,0.1373262859856066,-0.3137498855590799,-0.7446990190520619,0.11719924793390213,-0.52922445230557,-0.09827531881258977,0.7110593092651349,65.92593722873275,1.2797339531460494,0.2154745667464906,10,-0.14375019073486506,-0.14375019073486506,-0.7781252861022967,-1.393750190734865,-1.425000190734865,1,-0.06507414684171042,2.45455302089766,15.612500190734865,-1.068964428624441,15.662500381469727,5.232554425932792,15.350000381469727,-0.06507414684171042
3548,2014-10-08,14.774999618530273,15.125,14.612500190734865,15.125,48948.0,-0.02635918070358989,1.9285671467730319,1.647063575409996,41.4178951515745,52.298910845609804,0.693533251065821,0.6862830002521196,0.08839820605173365,-0.1386210996393924,18.61367703934446,0.5625,0.06174019629562544,-0.6862504482269287,-1.2192967175512202,-0.15320417890263727,-0.9527735828890744,-0.419727313564783,1.0745886914697262,42.2221996166088,-20.40166786256102,0.2665231346621461,10,0.21250057220458984,0.25625038146972656,-0.1874997615814209,-0.9937496185302734,-0.9375,2,-0.040609099376416324,-1.5263174802036654,15.175000190734865,2.45455302089766,15.612500190734865,-1.068964428624441,15.662500381469727,-0.040609099376416324
3549,2014-10-09,14.550000190734865,15.462499618530273,14.25,15.462499618530273,54412.0,-0.015228388061223508,1.657535076947195,2.607138380717266,30.278868234797073,50.000145901414314,0.8140592739016768,0.9065695666952589,0.3581417454582638,0.08805361848535576,18.85692290903762,1.2124996185302734,0.00688097867985249,-0.8787498950958241,-1.5421790582837627,-0.21532073190788736,-1.2104644766897934,-0.5470353135018549,1.2638463530651354,20.000012715657668,-38.40489326755144,0.3317145815939686,10,0.4374999999999982,0.48124980926513494,0.15312457084655584,-0.7687501907348651,-0.6374998092651385,3,-0.020618569539669118,1.9285671467730319,14.774999618530273,-1.5263174802036654,15.175000190734865,2.45455302089766,15.612500190734865,-0.020618569539669118
3550,2014-10-10,14.262499809265135,14.375,13.824999809265135,14.1875,49076.0,-0.019759476130646658,2.666665607029223,-0.08219162333759913,26.11938641420565,47.05044666389501,1.040494065523605,1.1641694641176787,0.6690282192934678,0.3731794312525576,20.015354515706846,0.7250003814697301,-0.04577182869890173,-1.1093752861022974,-1.9535846061938056,-0.26516596601078923,-1.5314799461480515,-0.6872706260565433,1.516319803658865,22.727270475385524,-30.27661382537262,0.4221046600457544,10,0.5250000953674334,0.6500000953674334,0.48749995231628596,-0.48124980926513494,-0.26249980926513494,4,-0.013146363015422935,1.657535076947195,14.550000190734865,1.9285671467730319,14.774999618530273,-1.5263174802036654,15.175000190734865,-0.013146363015422935
3551,2014-10-13,14.212499618530273,14.399999618530273,13.949999809265135,14.399999618530273,62552.0,-0.0035057101772846266,3.7999979654948106,-2.5000063578450042,26.41508075934685,43.99699761127602,1.019368708655751,1.1874307264081896,0.7479573087142022,0.419691837042917,21.20949377820108,0.4499998092651385,-0.11293187576835528,-1.103750467300415,-2.09479944975757,-0.11270148484326192,-1.5992749585289925,-0.6082259760718376,1.4881672022473715,23.664113245853567,-24.662538429450795,0.4955244912285766,10,0.5750002861022949,0.7000002861022949,0.5906250476837158,-0.3937497138977051,0.03750038146972656,0,-0.016710588808100613,2.666665607029223,14.262499809265135,1.657535076947195,14.550000190734865,1.9285671467730319,14.774999618530273,-0.016710588808100613
3552,2014-10-14,14.412500381469727,14.412500381469727,14.112500190734865,14.199999809265135,16728.0,0.0140721736715963,1.8235236039367402,-1.1333363850911553,32.20973579432291,40.547742694569905,0.7295193136584857,0.9640031256178219,0.5669107351366662,0.21373826060344925,22.959432548375094,0.3000001907348615,-0.14996044109274997,-0.8574997425079349,-1.9275589354406293,0.21255945042475943,-1.3925293389742812,-0.32247014604158863,1.2131397588474186,35.87790171824475,-10.135943822670072,0.5350295964663471,10,0.3749995231628418,0.4999995231628418,0.6156246662139893,-0.5812501907348615,-0.28750038146972656,1,-0.03469210662730349,3.7999979654948106,14.212499618530273,2.666665607029223,14.262499809265135,1.657535076947195,14.550000190734865,-0.03469210662730349
3553,2014-10-15,14.412500381469727,14.9375,14.274999618530273,14.412500381469727,77368.0,0.0,-3.8181578582327647,0.0,28.740167768573457,38.30763749514041,0.580934411688153,0.9403479435783666,0.5838378808897957,0.20752542665152163,24.261996368487008,0.6625003814697266,-0.19545412411991236,-0.8118747711181644,-1.9478440808904978,0.32409453865416893,-1.379859426004332,-0.24389011623199686,1.1411141456053375,35.87790171824475,-7.212718199872967,0.5679846548861669,10,0.3749995231628418,0.4999995231628418,0.6062498092651367,-0.5812501907348615,-0.3375005722045916,2,-0.045967067749153934,1.8235236039367402,14.412500381469727,3.7999979654948106,14.212499618530273,2.666665607029223,14.262499809265135,-0.045967067749153934
3554,2014-10-16,14.074999809265135,14.587499618530273,13.762499809265135,14.512499809265135,54348.0,-0.023417211675395233,1.808511812582979,-100.0,29.435483498826514,35.276420672097,0.803000519660527,1.2410609084964879,0.9379166181957199,0.5288039672629399,26.481965457230395,0.8249998092651385,-0.2679961791600931,-1.0856253147125265,-2.329856250654599,0.1586056212295439,-1.7077407826835618,-0.4635098467414913,1.4094701290975316,26.595740363629833,-21.03900500822655,0.6221154679710355,10,0.6812500953674334,0.8062500953674334,0.9437503814697283,-0.24374961853026988,-0.1125001907348615,3,-0.01687390365565211,-3.8181578582327647,14.412500381469727,1.8235236039367402,14.412500381469727,3.7999979654948106,14.212499618530273,-0.01687390365565211
3555,2014-10-17,14.149999618530273,14.75,14.074999809265135,14.25,60204.0,0.005328583323728875,-4.400001525878844,0.22857230050223215,31.10235700146883,32.5775523708874,0.5485787918007308,1.0931394201043005,0.8936034403616802,0.4356580774641703,27.164865489840796,0.6750001907348651,-0.39432723565543526,-0.9287504673004143,-2.2141212997769095,0.35662036517608087,-1.571435883538662,-0.28606505106216673,1.2311521120865407,32.97870181814945,-17.87125035654043,0.6426854162382479,10,0.46250009536743164,0.7312502861022949,0.8687505722045898,-0.3187494277954084,0.02500057220459162,4,-0.01678439883132765,1.808511812582979,14.074999809265135,-3.8181578582327647,14.412500381469727,1.8235236039367402,14.412500381469727,-0.01678439883132765
3556,2014-10-20,14.524999618530273,15.225000381469727,14.25,14.324999809265135,64672.0,0.026501767498913198,-4.571439859836894,-1.9999904632932333,36.13138035748993,31.316706108956186,0.0034577550558321235,0.6459160024336033,0.54622081614602,0.046703860946784914,27.491555455574222,1.0750007629394531,-0.45411277236933856,-0.4868754386901859,-1.739306868033001,0.7655559906526292,-1.1130911533615926,0.13934027598122078,0.7590329968054395,52.13671869650873,-1.0209869862771654,0.6262157146714075,10,0.08750009536743164,0.3562502861022949,0.5093755722045898,-0.6937494277954084,-0.4749994277954084,0,-0.03614455299954056,-4.400001525878844,14.149999618530273,1.808511812582979,14.074999809265135,-3.8181578582327647,14.412500381469727,-0.03614455299954056
3557,2014-10-21,14.524999618530273,14.625,14.274999618530273,14.625,19120.0,0.0,5.9999809265864315,-0.5000023841880603,30.55555891948451,30.10977986094619,-0.11000986926735834,0.577053398538645,0.5667510899824215,0.03141044535857063,28.36620851015178,0.35000038146972656,-0.5704456127787569,-0.4243754386901859,-1.6406977558632079,0.7919468784828378,-1.0325365972766978,0.18378571989632597,0.7000007629394531,52.13671869650873,0.789786918921223,0.6081611585865117,10,0.08750009536743164,0.3562502861022949,0.5093755722045898,-0.6937494277954084,-0.4499998092651385,1,-0.018932848588818052,-4.571439859836894,14.524999618530273,-4.400001525878844,14.149999618530273,1.808511812582979,14.074999809265135,-0.018932848588818052
3558,2014-10-22,14.574999809265135,14.75,14.262499809265135,14.524999618530273,19340.0,0.003442354013632798,1.4374974668062297,-0.49999999999998224,36.160714437766806,30.763318327942827,-0.21385237559188397,0.47044543059730337,0.5423152095785415,-0.03634234182856666,29.187900356669104,0.48750019073486506,-0.6897408856911547,-0.3231252193450942,-1.5100409132898438,0.8637904745996536,-0.9165830663174681,0.2703326276272797,0.6500005722045916,55.55553381939724,6.247606781892344,0.5934578469723741,10,-0.0812497138977033,0.3062500953674334,0.5093753337860125,-0.7437496185302699,-0.5625,2,-0.030874772909367465,5.9999809265864315,14.524999618530273,-4.571439859836894,14.524999618530273,-4.400001525878844,14.149999618530273,-0.030874772909367465
3559,2014-10-23,14.837499618530273,15.25,14.625,14.737500190734865,37392.0,0.018010278744447827,-2.8461561033724876,1.9999809265864668,34.99999653209582,31.75005278548618,-0.48196545884892394,0.14239440188209862,0.30533028978971366,-0.3172444454166712,29.20861880868866,0.6750001907348651,-0.7528667566051581,-0.01437540054321218,-1.1293833087333223,1.100632507646898,-0.5718793546382663,0.543128553551842,-1.0749998092651385,64.89359025450526,19.450404238441678,0.5575039540950549,10,-0.3312497138977051,0.04375028610229492,0.27500057220458984,-1.0062494277954084,-0.8499994277954084,3,-0.05139004743850961,1.4374974668062297,14.574999809265135,5.9999809265864315,14.524999618530273,-4.571439859836894,14.524999618530273,-0.05139004743850961
3560,2014-10-24,14.699999809265135,15.112500190734865,14.524999618530273,14.887499809265135,16452.0,-0.009267047197993983,-1.1860470892993593,-1.8750107288974842,33.92070677059664,32.584011231180604,-0.3083010537030635,0.24106026682661508,0.4668703226182789,-0.19793577577541832,29.789943121476824,0.5875005722045916,-0.7675021597884601,-0.11937518119812118,-1.2108941308901198,0.9721437684938774,-0.6651346560441205,0.4263842936478781,-0.9077499961853022,44.999980926513494,5.20298922536233,0.5457594748459988,10,-0.19374990463256658,0.18125009536743342,0.41250038146972834,-0.8687496185302699,-0.6999998092651349,4,-0.05017008165333636,-2.8461561033724876,14.837499618530273,1.4374974668062297,14.574999809265135,5.9999809265864315,14.524999618530273,-0.05017008165333636
3561,2014-10-27,14.762499809265135,14.899999618530273,14.512499809265135,14.774999618530273,13912.0,0.004251700735438568,1.952381644390043,0.06666564941407198,41.6243629265874,33.63008091254332,-0.3180223964572786,0.13943854560199576,0.4256027188371565,-0.27585349323226893,30.410368071021143,0.3874998092651385,-0.723195548177463,-0.0275001525878924,-1.0901312781524108,1.035130972976626,-0.5588157153701516,0.5038154101943668,-0.9410949924468994,50.63290161269908,13.556893778251457,0.531315562782259,10,-0.2562499046325666,0.11875009536743342,0.4687502384185809,-0.8249998092651349,-0.5874996185302699,0,-0.03979675706153418,-1.1860470892993593,14.699999809265135,-2.8461561033724876,14.837499618530273,1.4374974668062297,14.574999809265135,-0.03979675706153418
3562,2014-10-28,14.925000190734865,15.024999618530273,14.4375,14.762499809265135,13984.0,0.011007646643134361,2.241384027697391,-13.000228885326887,53.37079735268743,36.36681753300043,-0.44720822906839075,-0.0699663731699367,0.2822280602292082,-0.4539811308759152,30.97201837717869,0.5874996185302734,-0.6271510207471849,0.16250023841858052,-0.8529076696885234,1.1779081465256844,-0.34520371563497143,0.6702041924721325,-1.0750234702529937,67.08863326666491,29.396903054159594,0.5077039540535523,10,-0.4187502861022967,-0.0437502861022967,0.32499980926513494,-0.9875001907348651,-0.4499998092651385,1,-0.058626464912421405,1.952381644390043,14.762499809265135,-1.1860470892993593,14.699999809265135,-2.8461561033724876,14.837499618530273,-0.058626464912421405
3563,2014-10-29,14.524999618530273,15.0,14.524999618530273,15.0,5020.0,-0.026800708012915342,1.0,-2.923072408652823,49.47915528384693,38.593892175780475,-0.0330466502785729,0.24617629244971262,0.6971006446727834,-0.0700965560597897,31.564020963783058,0.47500038146972656,-0.533432949194296,-0.17625031471252406,-1.0828020883568215,0.7303014589317733,-0.6295262015346719,0.27702557210962375,-0.6470224324580389,10.769183819110577,-27.955842402690198,0.4532758868221483,10,0.13750028610229492,0.3562502861022949,0.7687501907348633,-0.5874996185302734,0.02500057220459162,2,-0.030981054807812214,2.241384027697391,14.925000190734865,1.952381644390043,14.762499809265135,-1.1860470892993593,14.699999809265135,-0.030981054807812214
3564,2014-10-30,14.5,14.6875,14.412500381469727,14.537500381469727,15316.0,-0.001721144178095546,-1.588236350091104,0.07894810811244915,55.55555555555557,41.31091423734567,0.06546331798758587,0.2152678415546596,0.7208694458165752,-0.056133012665828375,31.044539504992695,0.27499961853027344,-0.47422557916451424,-0.15874991416931117,-1.0155764852158917,0.6980766568772694,-0.5871631996926023,0.26966337135398,-0.5945823576492106,12.499948910290525,-27.08176174993732,0.42841328552329067,10,0.25,0.38124990463256836,0.8218748569488525,-0.5625,0.30000019073486506,3,-0.03362070280930107,1.0,14.524999618530273,2.241384027697391,14.925000190734865,1.952381644390043,14.762499809265135,-0.03362070280930107
3565,2014-10-31,14.699999809265135,14.699999809265135,14.462499618530273,14.550000190734865,31552.0,0.013793090294147214,2.1666772630749596,-3.9999491378870933,60.655735654557816,44.03584260368655,-0.05399224267881131,-0.06380881637798907,0.5158928474281321,-0.26332369427578506,30.486606769071884,0.2375001907348615,-0.3965922137935749,0.08937492370605327,-0.6266208285173445,0.805370675929451,-0.2686229524056447,0.44737279981775124,-0.767690519761361,46.93874055666594,5.122823887950993,0.3579978761116987,10,0.05625009536743342,0.1375002861022967,0.6812500953674334,-0.7374997138977033,0.22500038146973012,4,-0.048469362433678054,-1.588236350091104,14.5,1.0,14.524999618530273,2.241384027697391,14.925000190734865,-0.048469362433678054
3566,2014-11-03,14.399999618530273,14.637499809265135,14.300000190734865,14.524999618530273,26456.0,-0.020408176505266162,-1.0769280428186612,-0.8333354526150014,49.738204001156795,46.167247612761244,0.2530197506623022,0.14829975615693414,0.8008800319310225,0.031460335351152224,30.25394522073679,0.3999996185302699,-0.30004387160759727,-0.15000023841857946,-0.6933210413603881,0.39332056452322917,-0.4216606398894829,0.12166016305232397,-0.4413365148165749,13.79303540962625,-27.585375946921538,0.27166040147090414,11,0.3562502861022949,0.4375004768371582,1.0718753337860107,-0.4374995231628418,0.35000038146972656,0,-0.02777775202268362,2.1666772630749596,14.699999809265135,-1.588236350091104,14.5,1.0,14.524999618530273,-0.02777775202268362
3567,2014-11-04,14.1875,14.375,14.125,14.375,21428.0,-0.014756918344416059,1.6666666666666667,1.5,45.67307022196401,47.2241760332276,0.46110001841983284,0.29832012663944596,0.9943789100908091,0.24144694954116552,29.530530396371248,0.27499961853027344,-0.21267075132209,-0.31312484741210866,-0.7930833979337724,0.16683370310955503,-0.5531041226729396,-0.0731455721512777,-0.20301015836057523,7.142857142857142,-33.48835441011917,0.23997927526083176,11,0.5,0.5687499046325684,1.3062500953674316,-0.22499990463256836,0.4375,1,-0.000881043824855321,-1.0769280428186612,14.399999618530273,2.1666772630749596,14.699999809265135,-1.588236350091104,14.5,-0.000881043824855321
3568,2014-11-05,14.175000190734865,14.350000381469727,14.050000190734865,14.125,14888.0,-0.000881043824855321,-2.000004768376165,-0.2666676839192803,52.19781095027904,49.13504430191463,0.45918067369306037,0.2778080994720433,0.9885499103430018,0.25033760937340865,28.050584445568028,0.3000001907348615,-0.16562726228984204,-0.2956246852874731,-0.7783714173774463,0.1871220468025001,-0.5369980513324606,-0.05425131924248561,-0.16520014592822818,19.230780516862545,-22.218454374760938,0.24137336604498671,11,0.40625,0.5812497138977033,1.3187499046325666,-0.21250009536743342,0.7874994277954084,2,0.021164034334965942,1.6666666666666667,14.1875,-1.0769280428186612,14.399999618530273,2.1666772630749596,14.699999809265135,0.021164034334965942
3569,2014-11-06,14.25,14.262499809265135,14.0625,14.212499618530273,5580.0,0.00529099176408887,5.399993896484682,0.7500047683533656,52.19781095027897,51.165833655212666,0.3264050436176067,0.18886379663742403,0.8945059617255531,0.17851498350756145,26.072785748233972,0.19999980926513494,-0.09782774643531056,-0.2056248664855964,-0.696560777083425,0.2853110441122322,-0.4510928217845116,0.03984308881331877,-0.21539595608949647,30.769219483137455,-11.266039321533384,0.24546795529891455,11,0.28749990463256836,0.5062499046325684,1.3000001907348633,-0.28749990463256836,0.8000001907348651,3,0.021052644963850176,-2.000004768376165,14.175000190734865,1.6666666666666667,14.1875,-1.0769280428186612,14.399999618530273,0.021052644963850176
3570,2014-11-07,14.074999809265135,14.274999618530273,13.899999618530273,14.162500381469727,27140.0,-0.012280715139288745,1.4000073242411017,-2.3333248563145785,39.15663010531779,50.89164111951604,0.45083579879391245,0.3679623432928363,1.049244781042459,0.3569045437993541,23.67804077329293,0.375,-0.06450192710625657,-0.3712500572204611,-0.8843738564719086,0.14187374203098635,-0.6278119568461857,-0.1146881575947365,1.175000190734865,23.728833284841247,-16.325222451100597,0.256561899625724,11,0.3874998092651385,0.6812500953674334,0.9562501907348651,-0.1124997138977033,0.42500019073486506,4,0.0515097968948095,5.399993896484682,14.25,-2.000004768376165,14.175000190734865,1.6666666666666667,14.1875,0.0515097968948095
3571,2014-11-10,13.975000381469727,14.100000381469727,13.787500381469727,13.9375,24220.0,-0.007104755179433986,1.173910159022908,-0.4285729855805299,37.3563349428146,49.11225640730794,0.47760638887310236,0.4735350156361875,1.1278060576098667,0.4487688441599609,21.307258483663954,0.3125,-0.051475247025681625,-0.45937452316284144,-1.0052244664487748,0.08647542012309195,-0.7322994948058081,-0.18644955151987475,1.2479996109008784,31.914914339699823,-6.337681876731647,0.2729249716429669,11,0.4187498092651367,0.7812495231628418,1.0562496185302734,-0.012500286102294922,0.5249996185302734,0,0.06797851759094042,1.4000073242411017,14.074999809265135,5.399993896484682,14.25,-2.000004768376165,14.175000190734865,0.06797851759094042
3572,2014-11-11,13.912500381469727,14.112500190734865,13.912500381469727,14.024999618530273,6604.0,-0.004472271792054672,-2.555576277508424,-2.999949137887188,34.85714933434599,47.48758907958562,0.4261987610755842,0.5234955310433271,1.1717293828211837,0.5122679729506743,18.834555482974956,0.1999998092651385,-0.026584997188177084,-0.4968745231628411,-1.0906399005269822,0.09689085420130006,-0.7937572118449125,-0.19999183448076963,1.253079626464844,22.22222222222222,-13.269883698253373,0.2968826886820709,11,0.3312497138977051,0.6999993324279785,1.1187496185302734,0.04999971389770508,0.4499998092651385,1,0.06019763490146968,1.173910159022908,13.975000381469727,1.4000073242411017,14.074999809265135,5.399993896484682,14.25,0.06019763490146968
3573,2014-11-12,13.75,14.087499618530273,13.75,13.824999809265135,24448.0,-0.011680170854562077,-8.00001271568989,0.6666694923874923,23.952100185389753,43.976094038456075,0.5221098857914441,0.6680705375139677,1.3025015240068427,0.6756310552547369,17.893346832961853,0.33749961853027344,-0.04448624048104399,-0.6262498855590817,-1.2891728301047447,0.03667305898658135,-0.9577113578319132,-0.29478841328625016,1.3604568228759764,0.0,-30.460505377137842,0.33146147227283135,11,0.47499990463256836,0.8562498092651367,1.28125,0.21250009536743164,0.8000001907348651,2,0.06363636363636371,-2.555576277508424,13.912500381469727,1.173910159022908,13.975000381469727,1.4000073242411017,14.074999809265135,0.06363636363636371
3574,2014-11-13,13.837499618530273,14.149999618530273,13.75,13.75,33640.0,0.006363608620383543,-8.142888283378747,-1.166664547385046,28.834345203520044,40.44038398834077,0.3696214358377805,0.5922296226418737,1.1880689588240934,0.5915075954715192,16.203331160718378,0.39999961853027344,-0.11363333611916815,-0.5268752574920654,-1.2203254217775186,0.1665749067933877,-0.8736003396347929,-0.18015017534933797,1.1913297949731447,16.666606115872423,-11.460914857182196,0.3467250821427269,11,0.3562502861022949,0.7687501907348633,1.1718754768371582,0.4375004768371582,0.8125,3,0.08130081524941635,-8.00001271568989,13.75,-2.555576277508424,13.912500381469727,1.173910159022908,13.975000381469727,0.08130081524941635
3575,2014-11-14,13.912500381469727,14.25,13.912500381469727,13.925000190734865,108720.0,0.005420109485605007,-53.000762951094835,-0.14285558583108296,29.268308568041903,38.16595116243912,0.19128173943422944,0.5254645589379585,1.0779890174947369,0.522748458704557,14.725773367552664,0.41250038146972656,-0.14622351040722492,-0.43999953269958425,-1.156652701779434,0.2766536363802654,-0.7983261172395082,-0.08167294815966031,1.0395992672234868,32.50007629394531,6.9211113481071465,0.35832658453992455,11,0.14999961853027344,0.5874996185302734,1.096874713897705,0.41249942779541016,0.7249994277954084,4,0.08176099033788287,-8.142888283378747,13.837499618530273,-8.00001271568989,13.75,-2.555576277508424,13.912500381469727,0.08176099033788287
3576,2014-11-17,14.0,14.25,14.0,14.0625,8672.0,0.006289280584445889,-7.0,5.000076295108773,26.582266867606194,36.044750789732696,0.04590233440689495,0.4180502846105707,0.968598873261044,0.44066551915937424,14.294711727558951,0.33749961853027344,-0.19535612073428688,-0.3262499332427975,-1.0546627274431035,0.40216286095750853,-0.6904563303429505,0.037956463857355516,0.879973669771621,50.0,28.44602041264571,0.364206397100153,11,0.05000019073486328,0.5,0.8499999046325684,0.3249998092651367,1.25,0,0.03571428571428581,-53.000762951094835,13.912500381469727,-8.142888283378747,13.837499618530273,-8.00001271568989,13.75,0.03571428571428581
3577,2014-11-18,14.25,14.274999618530273,14.087499618530273,14.237500190734865,34668.0,0.017857142857142794,5.00009155413138,-0.19999694824215908,42.46575915135994,34.96341170096391,-0.21713362200980058,0.15430284687572104,0.701176904249392,0.195395447239477,13.808956666130282,0.27499961853027344,-0.2746151289800647,-0.06249995231628347,-0.7854778684808501,0.6604779638482832,-0.4239889103985668,0.29898900576599985,0.562175249585323,95.23816443900294,69.33251691513763,0.3614889580822835,11,-0.23750019073486328,0.25,0.5999999046325684,0.07499980926513672,0.6625003814697266,1,0.01754385964912286,-7.0,14.0,-53.000762951094835,13.912500381469727,-8.142888283378747,13.837499618530273,0.01754385964912286
3578,2014-11-19,14.125,14.237500190734865,14.125,14.1875,17672.0,-0.00877192982456143,-2.600006103515682,-5.000076295110194,40.259736399360285,33.63695897308405,-0.1117206418241139,0.25704000099465674,0.8045253831227335,0.3184588448107579,13.584123738801113,0.125,-0.3086476639235052,-0.16499996185302734,-0.8815613611830262,0.5515614374769715,-0.5232806615180277,0.19328073781197297,0.623444734610203,71.4286233292522,42.016786803552236,0.3582806996649996,11,-0.11250019073486328,0.375,0.7249999046325684,0.625,1.1000003814697266,2,0.01681417279538877,5.00009155413138,14.25,-7.0,14.0,-53.000762951094835,13.912500381469727,0.01681417279538877
3579,2014-11-20,14.074999809265135,14.1875,14.0,14.1875,7248.0,-0.0035398365122027986,2.3333276819395583,1.800003051757841,32.39436241351109,32.88559589621664,-0.09963216573188483,0.2603341296114561,0.8358763788209185,0.36541366319504043,14.507164687416541,0.1875,-0.31719856839987415,-0.17687516212463628,-0.8506446102596925,0.49689428601041996,-0.5137598861921635,0.16000956194289095,0.613538241268456,44.82752270407309,16.90433211948718,0.33688472406752806,11,-0.062499999999998224,0.42500019073486506,0.7750000953674334,0.7375001907348651,1.0749998092651385,3,0.03374780731130467,-2.600006103515682,14.125,5.00009155413138,14.25,-7.0,14.0,0.03374780731130467
3580,2014-11-21,13.962499618530273,14.212499618530273,13.899999618530273,14.012499809265135,30456.0,-0.007992908863899695,-2.5714246788845836,0.44444538634338415,36.22046912978022,32.75938858365726,-0.005328710214229204,0.33175919717177926,0.9215880284003397,0.4759796885135952,15.393711831209114,0.3125,-0.3495007722014787,-0.2525003433227546,-0.9033397894223079,0.3983391027767986,-0.5779200663725312,0.072919379727022,0.6697261489713018,16.666666666666664,-12.505063730490178,0.3254197230497767,11,0.05000019073486328,0.5375003814697266,0.8562502861022949,0.8500003814697266,1.2750005722045916,4,0.049239034469701126,2.3333276819395583,14.074999809265135,-2.600006103515682,14.125,5.00009155413138,14.25,0.049239034469701126
3581,2014-11-24,14.175000190734865,14.199999809265135,14.0,14.1875,16564.0,0.015219378908528203,9.66681925688655,0.24999523164658113,49.60630536190055,34.39818369782999,-0.2083902944845164,0.07693224849799485,0.686633706501441,0.26196263484248306,16.30614974147703,0.2375001907348615,-0.3849219342849146,-0.01062479019164897,-0.608277749785854,0.5870281694025561,-0.3094512699887524,0.28820168960545445,0.4042920307166149,73.33348592122442,39.66608226234048,0.29882647979710275,11,-0.16250038146972834,0.32499980926513494,0.5718746185302717,0.6374998092651349,1.0625,0,0.03262783861072327,-2.5714246788845836,13.962499618530273,2.3333276819395583,14.074999809265135,-2.600006103515682,14.125,0.03262783861072327
3582,2014-11-25,14.050000190734865,14.25,14.012499809265135,14.212499618530273,30096.0,-0.008818342033018345,1.0000000000000149,13.000152590220672,46.32353106171953,36.88389823964442,-0.06910157306176501,0.14020682303270426,0.7868615303433373,0.38689936875845277,17.456146620275533,0.23750019073486506,-0.3776924940736457,-0.0918747901916479,-0.5796377111116637,0.3958881307283679,-0.3357562506516558,0.15200667026836,0.47953449742952614,42.857259633462995,7.059532551933735,0.2438814604600078,11,-0.03750038146972834,0.44999980926513494,0.6968746185302717,0.7937498092651349,0.7124996185302699,1,0.08540923793413624,9.66681925688655,14.175000190734865,-2.5714246788845836,13.962499618530273,2.3333276819395583,14.074999809265135,0.08540923793413624
3583,2014-11-26,14.074999809265135,14.225000381469727,14.012499809265135,14.149999618530273,8456.0,0.0017793322555792468,-1.1250077486111905,0.46153891298353056,44.69696575616804,38.64641163438308,-0.04822297129416775,0.08407642620361777,0.7372724526621681,0.3655738279700653,18.668290759380994,0.21250057220459162,-0.3557157527054251,-0.044375181198121894,-0.4980497637593082,0.4092994013630644,-0.27121247247871416,0.18246211008247037,0.4077627976093936,49.999999999999496,13.005794776096252,0.22683729128059277,11,0.012499809265138495,0.42500019073486506,0.6718750000000018,0.7687501907348651,0.875,2,0.059502705758709196,1.0000000000000149,14.050000190734865,9.66681925688655,14.175000190734865,-2.5714246788845836,13.962499618530273,0.059502705758709196
3584,2014-11-27,14.012499809265135,14.212499618530273,14.0,14.024999618530273,11472.0,-0.004440497395876264,-10.333485923552301,0.1666645473850381,47.96748017908604,40.72409736894354,0.046613236532042635,0.11402778673868319,0.7731437901962561,0.42982505026062334,19.733768167896077,0.21249961853027344,-0.32207319679626245,-0.08250017166137802,-0.5010973432432859,0.3360969999205299,-0.29179875745233197,0.12679841412957593,0.42629704119692136,32.142876605576575,-6.259589935930464,0.20929858579095412,11,0.0749998092651385,0.48750019073486506,0.6750001907348651,0.8687500953674334,1.237500190734865,3,0.08652992604523568,-1.1250077486111905,14.074999809265135,1.0000000000000149,14.050000190734865,9.66681925688655,14.175000190734865,0.08652992604523568
3585,2014-11-28,13.987500190734865,14.112500190734865,13.899999618530273,14.112500190734865,25344.0,-0.0017840941210033323,2.400009155273466,10.000152590217546,50.42734373930179,43.373550354687495,0.09316799109566531,0.08739248752415207,0.7565711326930895,0.4604400854544526,20.987850568757473,0.21250057220459162,-0.24722697434517293,-0.07187480926513423,-0.3805087056704224,0.23675908714015392,-0.22619175746777742,0.08244213893750896,0.40996884869946726,25.000136239040078,-13.635426134665071,0.15431694820264394,11,0.09999942779540838,0.4437499046325666,0.7062497138977033,0.8937497138977033,1.3000001907348615,4,0.08310987752946963,-10.333485923552301,14.012499809265135,-1.1250077486111905,14.074999809265135,1.0000000000000149,14.050000190734865,0.08310987752946963
3586,2014-12-01,14.0,14.050000190734865,13.899999618530273,13.962499618530273,23020.0,0.0008936414008713367,1.1818143986683007,-0.3000030517578125,53.097330792903186,44.55483609263674,0.09014823143635553,0.04573401699241231,0.6993693280617137,0.4528870269713998,21.975121621866386,0.15000057220459162,-0.1883431247967664,-0.03937501907348562,-0.30373560403427824,0.224985565887307,-0.17155531155388282,0.09280527340691158,0.35862089706827227,28.571506422308325,-11.63873258806678,0.13218029248039645,12,0.07499980926513672,0.3874998092651367,0.6937499046325684,0.8812499046325684,1.987500190734865,0,0.08839287076677604,2.400009155273466,13.987500190734865,-10.333485923552301,14.012499809265135,-1.1250077486111905,14.074999809265135,0.08839287076677604
3587,2014-12-02,14.175000190734865,14.225000381469727,13.899999618530273,14.074999809265135,72088.0,0.012500013623918838,2.249995231646608,2.6666497126291575,64.91228539821097,47.29400820362015,-0.10796294253268002,-0.1372895496354989,0.48359983770155957,0.28669567905337345,22.3667665740006,0.3250007629394531,-0.12793065084001398,0.13625016212463592,-0.12669122803713684,0.3991915522864087,0.004779467043750429,0.2677208572055214,0.14710345250931134,84.61536204326498,37.69457923140318,0.13147069508088607,12,-0.10000038146972834,0.21249961853027166,0.5187497138977033,0.7062497138977033,1.824999809265135,1,0.07495590728065582,1.1818143986683007,14.0,2.400009155273466,13.987500190734865,-10.333485923552301,14.012499809265135,0.07495590728065582
3588,2014-12-03,14.475000381469727,14.5625,14.212499618530273,14.212499618530273,31368.0,0.021164034334965942,-1.6666618226207257,2.6249976158232107,69.4656630814354,51.413041611167294,-0.39458981135355486,-0.4360169157324396,0.15111741272430024,0.0013300339019046703,22.14955587002102,0.38749980926513494,-0.05816992508901642,0.4212503433227539,0.09821976383335418,0.7442809228121536,0.25973505357805315,0.5827656330674547,-0.7250003814697266,86.79251801543728,34.55581242224981,0.16151528974469995,12,-0.24375057220458984,-0.10000038146972656,0.2187495231628418,0.4062495231628418,1.7124996185302734,2,0.01986179068868643,2.249995231646608,14.175000190734865,1.1818143986683007,14.0,2.400009155273466,13.987500190734865,0.01986179068868643
3589,2014-12-04,14.550000190734865,14.75,14.300000190734865,14.300000190734865,29020.0,0.005181333836864699,-2.5999984741210795,0.9523781843547005,69.46564529834151,55.10695007434077,-0.4415597637556612,-0.5137281982214539,0.03859851651639978,-0.05605545530575107,22.119763476004927,0.44999980926513494,-0.04304604113577426,0.4812501430511489,0.09766408647477398,0.8648361996275238,0.2894571147629623,0.6730431713393354,-0.7837501907348656,76.47062123439082,20.839416655420067,0.1917930282881873,12,-0.22500038146972834,-0.30000019073486506,0.2218747138977033,0.3312497138977033,1.574999809265135,3,0.027491382356474636,-1.6666618226207257,14.475000381469727,2.249995231646608,14.175000190734865,1.1818143986683007,14.0,0.027491382356474636
3590,2014-12-05,14.800000190734865,14.800000190734865,14.5625,14.5625,57256.0,0.017182130358953218,-1.0000000000000149,0.9500007629394602,72.22222516566127,57.619830052536415,-0.6261090131656957,-0.7448151371677323,-0.23349098687369008,-0.29299585570003117,21.819290253783663,0.25,-0.004451453822905904,0.6950001239776622,0.19084618281848975,1.1991540651368346,0.4429231533980751,0.9470770945572493,-0.994400190734865,100.0,41.85308151339032,0.2520769705795862,12,-0.4500002861022967,-0.5250000953674334,0.015624761581419122,0.0812497138977033,1.525000572204588,4,0.03040539212606541,-2.5999984741210795,14.550000190734865,-1.6666618226207257,14.475000381469727,2.249995231646608,14.175000190734865,0.03040539212606541
3591,2014-12-08,14.925000190734865,14.925000190734865,14.699999809265135,14.875,9628.0,0.0084459458370989,7.999980926585934,0.2105269498106766,70.14925713049406,60.26713294906691,-0.7079857108022019,-0.8379568263092221,-0.37958341705071064,-0.4026796689080907,21.42262260569896,0.22500038146973012,0.06043105944761251,0.7725001335144057,0.15389584947468649,1.391104417554125,0.4631979914945461,1.0818022755342653,-1.0597361792907734,100.0,44.62215391219907,0.30930214201985945,12,-0.5125002861022967,-0.5875000953674334,-0.12812519073486506,-0.0437502861022967,1.949999809265135,0,0.024288119671843855,-1.0000000000000149,14.800000190734865,-2.5999984741210795,14.550000190734865,-1.6666618226207257,14.475000381469727,0.024288119671843855
3592,2014-12-09,14.75,14.875,14.612500190734865,14.875,30476.0,-0.011725305762039562,3.199996948242159,-2.499990463293127,68.11593802279313,62.86924097869192,-0.4729881102801077,-0.6292586337377841,-0.23217379435455143,-0.20564102949314922,20.920929178163338,0.3125,0.12319983081161112,0.5556249618530273,-0.1064331597508037,1.2176830834568584,0.22459590105111182,0.8866540226549429,-0.7999570942126457,75.43858944654791,21.17849988307858,0.33102906080191563,12,-0.33750009536743164,-0.41249990463256836,0.046875,0.13124990463256836,1.9750003814697266,1,0.08389831801592296,7.999980926585934,14.925000190734865,-1.0000000000000149,14.800000190734865,-2.5999984741210795,14.550000190734865,0.08389831801592296
3593,2014-12-10,14.625,14.762499809265135,14.375,14.762499809265135,47108.0,-0.008474576271186418,4.636368680598543,1.0999984741210795,65.27778145707654,64.79260778735754,-0.2925284971679929,-0.4588713017991406,-0.14565114706318383,-0.055513096477797674,19.81036670787264,0.38749980926513494,0.14467114434128447,0.38687496185302805,-0.2671348523426662,1.0408847760487223,0.059870054755180035,0.7138798689508761,-0.5969605114168441,51.99996948242159,-3.3106250670456276,0.32700490709784713,12,-0.21250009536743164,-0.28749990463256836,0.09687495231628418,0.25624990463256836,2.1875,2,0.09401709401709413,3.199996948242159,14.75,7.999980926585934,14.925000190734865,-1.0000000000000149,14.800000190734865,0.09401709401709413
3594,2014-12-11,14.962499618530273,14.962499618530273,14.550000190734865,14.625,51216.0,0.02307689699352289,1.444443816510018,-2.4545460850748344,74.69136267605307,67.48860989144102,-0.5376374166730962,-0.7460159578792336,-0.5056045067663995,-0.3554481537724694,19.034982775049407,0.4124994277954084,0.19442152571481763,0.6681245803833011,-0.0326492072660205,1.3688983680326228,0.3177376865586403,1.018511474207962,-0.8627032737749811,100.0,38.15706160316739,0.35038689382466076,12,-0.53125,-0.6062498092651367,-0.2937495708465576,-0.08124971389770508,1.9250011444091797,3,0.08187137261160737,4.636368680598543,14.625,3.199996948242159,14.75,7.999980926585934,14.925000190734865,0.08187137261160737
3595,2014-12-12,15.050000190734865,15.112500190734865,14.649999618530273,14.887499809265135,191384.0,0.005847991608048275,2.2173910159022636,0.4814831559732681,73.0263204125496,69.70294207140174,-0.512463633170432,-0.7841312913026872,-0.6250793536956376,-0.4050129269349849,18.71421439555332,0.4625005722045916,0.25318041343840036,0.6987501621246359,-0.054222103936931276,1.4517224281862031,0.32226402909385143,1.0752362951554204,-0.8639335186020745,91.52542592053796,29.849769930641884,0.37648613303078365,12,-0.5437502861022967,-0.6187500953674334,-0.4031252861022967,-0.1687502861022967,1.8625001907348615,4,0.07142855784991475,1.444443816510018,14.962499618530273,4.636368680598543,14.625,3.199996948242159,14.75,0.07142855784991475
3596,2014-12-15,14.5,15.300000190734865,14.350000381469727,15.125,29280.0,-0.03654486270860369,-1.05405533583798,-3.8461448173056896,59.677416046915,69.12128992125773,0.12954310826274806,-0.2052763532613362,-0.11249182603086183,0.17659719330594115,18.017813235394303,0.9499998092651385,0.30198264862475455,0.12374997138977051,-0.6131488405333005,0.8606487833128416,-0.24469943457176413,0.49219937735130515,-0.20276130563495975,15.789436699603543,-46.27277558943737,0.3684494059615353,12,0.25624990463256836,0.02500009536743164,0.1093747615814209,0.38124990463256836,2.7250003814697266,0,0.12586212158203125,2.2173910159022636,15.050000190734865,1.444443816510018,14.962499618530273,4.636368680598543,14.625,0.12586212158203125
3597,2014-12-16,14.5,14.737500190734865,14.024999618530273,14.5,31780.0,0.0,1.9999999999999851,-0.0,59.23913381500796,67.98500889165469,0.20170379840897468,-0.19561600101101284,-0.13657176668668924,0.20134281917993135,17.68475691184651,0.7125005722045916,0.3534101575988675,0.11124997138977122,-0.6251129705877698,0.8476129133673123,-0.2569314995989984,0.47943144237854085,0.8000001907348651,37.25491516042286,-25.245293246245282,0.36818147098877035,12,0.16249990463256836,0.02500009536743164,0.07500004768371582,0.38124990463256836,2.5,1,0.1637931034482758,-1.05405533583798,14.5,2.2173910159022636,15.050000190734865,1.444443816510018,14.962499618530273,0.1637931034482758
3598,2014-12-17,14.362500190734865,14.524999618530273,14.25,14.350000381469727,4780.0,-0.009482745466561027,-1.5882247344304672,100.0,57.36842908357327,66.64087375668043,0.3593575262297506,-0.04154079274616329,-0.012350947200646445,0.35944730756376053,17.33370181072113,0.27499961853027344,0.40152653631903235,-0.03812484741210831,-0.7641665999270746,0.687916905102858,-0.40114572366959145,0.32489602884537483,0.9375,26.470621234390705,-38.22261403007141,0.3630208762574834,12,0.2999997138977033,0.16249990463256658,0.0656247138977033,0.5187497138977033,2.5500001907348615,2,0.16449087271441032,1.9999999999999851,14.5,-1.05405533583798,14.5,2.2173910159022636,15.050000190734865,0.16449087271441032
3599,2014-12-18,14.550000190734865,14.975000381469727,14.399999618530273,14.449999809265135,55728.0,0.013054830113837346,-4.749985694939824,8.000152590218114,61.08374217611345,65.40326453561957,0.19205406266855185,-0.20198630135764795,-0.2039714408007942,0.1926539396987117,16.481796489677304,0.6125001907348615,0.4249029247543419,0.12562513351440607,-0.5865101070097314,0.8377603740385435,-0.23044248674766266,0.4816927537764748,0.7244999885559089,41.176496987512564,-27.35878753548303,0.35606762026206845,12,0.1124997138977033,-0.025000095367433417,-0.13437533378601252,0.32499980926513494,2.6125001907348615,3,0.15549826663960098,-1.5882247344304672,14.362500190734865,1.9999999999999851,14.5,-1.05405533583798,14.5,0.15549826663960098
3600,2014-12-19,14.649999618530273,14.725000381469727,14.399999618530273,14.475000381469727,20152.0,0.006872812816805629,1.0,1.7499856949397612,62.38094511486234,64.54011875610493,0.07659412276908206,-0.2612326241994616,-0.2977459011466692,0.10477215986820454,15.339663276066492,0.3250007629394531,0.4176245148140527,0.19124956130981374,-0.4928316224047862,0.8753307450244137,-0.15079103054748622,0.5332901531671137,0.5995105495452897,49.019585843739534,-23.555851457824488,0.3420405918573003,12,0.012500286102294922,-0.04999971389770508,-0.2499997615814209,0.22500038146972656,2.6000003814697266,4,0.1527304575202202,-4.749985694939824,14.550000190734865,-1.5882247344304672,14.362500190734865,1.9999999999999851,14.5,0.1527304575202202
3601,2014-12-22,14.637499809265135,14.837499618530273,14.462499618530273,14.675000190734865,39300.0,-0.0008532293235917754,1.0689698717206688,-0.21428882833789495,59.39085665333644,63.57066527060974,0.04919680971703322,-0.22378025530215773,-0.2774261257600603,0.13223420614452586,14.242442553665285,0.375,0.4052266700988518,0.15562477111816264,-0.5192765090472236,0.8305260512835488,-0.18182586896453046,0.49307541120085574,0.5875201478195216,64.47365250946628,-6.307051212324254,0.33745064008269277,12,0.025000095367433417,-0.03749990463256658,-0.35624980926513494,0.23750019073486506,2.500000953674318,0,0.15542275674460315,1.0,14.649999618530273,-4.749985694939824,14.550000190734865,-1.5882247344304672,14.362500190734865,0.15542275674460315
3602,2014-12-23,15.25,15.25,14.175000190734865,14.737500190734865,33396.0,0.041844590860193875,3.1951227681686585,-13.66652255734569,63.963959010213046,63.424684998736026,-0.5419069803646259,-0.7818561373445974,-0.8812754226976232,-0.4679770578904847,13.648318775036723,1.074999809265135,0.37888028630846726,0.7081249713897702,-0.01663790837230472,1.432887851151845,0.3457435315087327,1.0705064112708076,-1.2250003814697266,100.0,29.953997471177672,0.36238143988103744,12,-0.5875000953674316,-0.6500000953674316,-0.9749999046325684,-0.375,1.8999996185302734,1,0.12950822173571974,1.0689698717206688,14.637499809265135,1.0,14.649999618530273,-4.749985694939824,14.550000190734865,0.12950822173571974
3603,2014-12-29,14.912500381469727,15.25,14.850000381469727,15.25,33128.0,-0.022131122526575342,1.3703707889933143,-0.6585360861191512,55.96708245304856,61.34420941840219,-0.1780617664007078,-0.39884501586808696,-0.5388683227344941,-0.12122382997517,13.022087809157734,0.39999961853027344,0.3414043772089652,0.32875032424926687,-0.37901207607808196,1.0365127245766157,-0.02513087591440666,0.6826315244129404,-0.8630007553100594,68.60468107794487,-0.6026814934955524,0.3538812001636743,12,-0.2500004768371582,-0.3125004768371582,-0.6562504768371582,-0.03750038146972656,2.4375,0,0.13998320637927364,3.1951227681686585,15.25,1.0689698717206688,14.637499809265135,1.0,14.649999618530273,0.13998320637927364
3604,2014-12-30,15.225000381469727,15.225000381469727,14.774999618530273,15.037500381469727,10460.0,0.020955573646677772,3.8000081380208335,-0.5555561834899716,56.85484305132764,59.54737860048863,-0.5022244677486558,-0.6491312908774329,-0.8318480655449534,-0.4209623829018234,12.23611455937818,0.4500007629394531,0.3266739832031682,0.5806252956390381,-0.1288257038835816,1.2900762951616578,0.22589979587772824,0.9353507954003479,-1.1514907478332521,97.6744536775906,31.025305504420615,0.35472549976131,12,-0.5625004768371582,-0.6250004768371582,-0.9687504768371582,-0.35000038146972656,1.9125003814697266,1,0.11083743564655979,1.3703707889933143,14.912500381469727,3.1951227681686585,15.25,1.0689698717206688,14.637499809265135,0.11083743564655979
3605,2015-01-02,15.149999618530273,15.350000381469727,15.125,15.3125,3300.0,-0.004926158361922672,-1.1176544506377288,-0.866668701171875,53.68851497909574,58.88194514850871,-0.45991167910576713,-0.5086524048121284,-0.7402139333504998,-0.3271198885375348,11.219904494734928,0.22500038146972656,0.3252647588961768,0.44749956130981516,-0.22486855805660433,1.1198676806762347,0.11131550162660453,0.7836836209930258,-1.0529601775665292,82.97866123627011,19.699347751705318,0.3361840596832098,1,-0.46249961853027344,-0.5249996185302734,-0.8937497138977051,-0.27499961853027344,2.0625,4,0.13283833753222818,3.8000081380208335,15.225000381469727,1.3703707889933143,14.912500381469727,3.1951227681686585,15.25,0.13283833753222818
3606,2015-01-05,15.237500190734865,15.3125,14.962499618530273,15.3125,15596.0,0.00577561547246308,8.333367241839706,0.4615362043264325,58.22784973121682,58.76958025030969,-0.4825405440081827,-0.5256387886320226,-0.8218106483766991,-0.3990704199603723,9.953708316707235,0.35000038146972656,0.2725747649700754,0.47312512397766326,-0.1532299450029022,1.0994801929582287,0.15994758948738053,0.786302658467946,-1.0903423121508808,90.4255172363417,27.49935276380893,0.313177534490283,1,-0.47499990463257014,-0.6125001907348651,-0.9812502861022967,-0.36250019073486506,2.199999809265135,0,0.1320754575273988,-1.1176544506377288,15.149999618530273,3.8000081380208335,15.225000381469727,1.3703707889933143,14.912500381469727,0.1320754575273988
3607,2015-01-06,15.237500190734865,15.25,14.612500190734865,15.237500190734865,43568.0,0.0,50.00076295110194,-0.0,60.79295272633166,59.15008287728285,-0.41004517407615637,-0.465841560739209,-0.8157850664526389,-0.38715471296042736,9.116965607020042,0.6374998092651349,0.2183812811857475,0.4200001239776636,-0.17534365464393886,1.015343902599266,0.12232823466686327,0.717672013288464,-1.0422286120354514,84.74574079462084,19.593234668179093,0.29767188931080085,1,-0.47499990463257014,-0.6125001907348651,-0.9812502861022967,-0.36250019073486506,2.249999046325682,1,0.12469240678729432,8.333367241839706,15.237500190734865,-1.1176544506377288,15.149999618530273,3.8000081380208335,15.225000381469727,0.12469240678729432
3608,2015-01-07,14.762499809265135,15.087499618530273,14.75,15.050000190734865,18540.0,-0.031173117343654133,-1.15999755859375,-100.0,46.63866017634149,57.54507376619708,0.1426648475741512,0.03352052995550103,-0.34176631674951174,0.09911613566467636,9.623105994752235,0.48750019073486506,0.21970691773929119,-0.069375228881837,-0.6434004837607699,0.5046500259970959,-0.35638785632130343,0.21763739855762942,-0.5210390784549084,20.33892606601321,-38.736492525610075,0.2870126274394663,1,4.768371599794818e-07,-0.13749980926513494,-0.5062499046325666,0.11250019073486506,3.224999427795412,2,0.16172733887296742,50.00076295110194,15.237500190734865,8.333367241839706,15.237500190734865,-1.1176544506377288,15.149999618530273,0.16172733887296742
3609,2015-01-08,14.949999809265135,14.987500190734865,14.787500381469727,14.9375,1520.0,0.012701100926167275,3.571394317228005,-0.0434775397557203,48.37397794051053,55.988744080157986,0.01997202691191191,-0.12909475727857966,-0.5365518693945521,-0.07770498109518265,9.585978967824976,0.22500038146973012,0.22953035468387029,0.09812479019164932,-0.4622601837027194,0.658509764086018,-0.18206769675553502,0.3783172771388337,-0.6641974924285279,45.76264830439946,-8.82768703172917,0.2801924869471843,1,-0.18749952316284002,-0.32499980926513494,-0.6562499999999982,-0.07499980926513494,3.237500190734865,3,0.16053515737954793,-1.15999755859375,14.762499809265135,50.00076295110194,15.237500190734865,8.333367241839706,15.237500190734865,0.16053515737954793
3610,2015-01-09,15.25,15.3125,14.875,14.987500190734865,53512.0,0.02006690264630917,1.258065627591842,21.000305180440776,63.274332698225756,56.420241418479016,-0.20782239873554076,-0.4149270534082987,-0.8360690886582045,-0.36537297429777027,9.691635221276208,0.4375,0.2659690117220723,0.3756249904632565,-0.21148860498250954,0.9627385859090225,0.08206819274037436,0.6691817881861386,-0.9216297605780674,91.07142613858524,30.26878844182589,0.29355679772288257,1,-0.4874997138977051,-0.625,-0.9562501907348633,-0.375,2.887500762939453,4,0.12377054183209535,3.571394317228005,14.949999809265135,-1.15999755859375,14.762499809265135,50.00076295110194,15.237500190734865,0.12377054183209535
3611,2015-01-12,15.287500381469727,15.324999809265135,15.125,15.25,24476.0,0.002459041407850915,2.555576277508473,0.14285869987756727,63.75545967916573,56.39707482614044,-0.16027890839886716,-0.44678423469745354,-0.8746556531908638,-0.39219379003165855,9.416643507587318,0.19999980926513494,0.2812347600873224,0.3950003623962406,-0.22039435404212782,1.010395078834609,0.0873030041770555,0.7026977206154257,-0.9182649363658815,94.73691959684673,29.676907257919538,0.3076973582191844,1,-0.30625009536743164,-0.6625003814697266,-1.028125524520874,-0.41250038146972656,3.1374988555908203,0,0.12591981612598202,1.258065627591842,15.25,3.571394317228005,14.949999809265135,-1.15999755859375,14.762499809265135,0.12591981612598202
3612,2015-01-13,15.987500190734865,15.987500190734865,15.425000190734865,15.425000190734865,104080.0,0.04578902971695897,1.0,14.999847413661563,73.72261981069076,58.3699123103229,-0.8321747861282631,-1.1060266426452987,-1.5728686557950677,-1.079530627662173,9.975491788993006,0.6999998092651385,0.30557750666116235,1.0331251621246356,0.2516253348363353,1.8146249894129358,0.6423752484804854,1.4238750757687857,-1.579034148176385,100.0,28.816995770132976,0.3907499136441497,1,-0.6875,-1.0437502861022967,-1.7562503814697283,-1.112500190734865,2.6125001907348615,1,0.09069584312533396,2.555576277508473,15.287500381469727,1.258065627591842,15.25,3.571394317228005,14.949999809265135,0.09069584312533396
3613,2015-01-14,16.0,16.162500381469727,15.524999618530273,15.987500190734865,63760.0,0.0007818488891953024,2.777775893979853,0.022221883138017675,72.30768282738228,60.08689450766231,-0.7534202795980427,-1.0648274332394365,-1.5705043825545637,-1.079166222522547,11.413921240628678,0.6375007629394531,0.349415445411271,0.9768749713897709,0.08346791186195368,1.870282030917588,0.5301714416258623,1.4235785011536795,-1.4967919085509376,88.18179043856534,12.657755727769086,0.44670352976390854,1,-0.6124997138977051,-0.90625,-1.7687501907348633,-1.125,2.487499237060547,2,0.09296870231628418,1.0,15.987500190734865,2.555576277508473,15.287500381469727,1.258065627591842,15.25,0.09296870231628418
3614,2015-01-15,16.1875,16.200000762939453,15.75,16.0625,81904.0,0.01171875,4.999949137887188,10.000152590220388,73.03370304924178,62.23635984878964,-0.8828754893332267,-1.2183113990649321,-1.739849132755877,-1.2605646790806038,12.428035469842795,0.4500007629394531,0.33702506327865756,1.1031249523162838,0.07015283127926253,2.136097073353305,0.5866388917977723,1.6196110128347954,-1.5515485253492844,99.05654673649238,19.34626757360806,0.5164860605185108,1,-0.7812495231628418,-1.0749998092651367,-1.8843750953674316,-1.3125,2.1625003814697266,3,0.11119686406551632,2.777775893979853,16.0,1.0,15.987500190734865,2.555576277508473,15.287500381469727,0.11119686406551632
3615,2015-01-16,16.125,16.350000381469727,16.024999618530273,16.162500381469727,41540.0,-0.0038610038610038533,-1.7368353423975458,-0.3000030517578125,71.95571124642562,63.761677794923955,-0.7459743716797629,-1.129031810848316,-1.6659933945669998,-1.1952584664009862,13.133122170745686,0.3250007629394531,0.3778833939113504,0.9868749618530277,-0.14564310767501,2.1193930313810654,0.42061592708900797,1.5531339966170474,-1.3326435965204109,81.63262764050927,-0.004776507056178048,0.5662590347640191,1,-0.6437497138977051,-0.9375,-1.8375000953674316,-1.25,2.25,4,0.12790697674418605,4.999949137887188,16.1875,2.777775893979853,16.0,1.0,15.987500190734865,0.12790697674418605
3616,2015-01-19,16.325000762939453,16.424999237060547,16.012500762939453,16.012500762939453,45876.0,0.012403148089268345,-1.639990234375,-8.333248563145313,68.06722581323508,64.56993036013544,-0.8666253967819717,-1.2493527695613054,-1.8424088797778566,-1.3944549594548121,14.946063282862454,0.41249847412109375,0.40152087402513814,1.0956256866455085,-0.1120058036031395,2.3032571768941565,0.4918099415211845,1.6994414317698325,-1.3457270821010479,90.00014305128387,10.244077470468099,0.6038157451243242,1,-0.7375011444091797,-1.100001335144043,-2.012500762939453,-1.4500007629394531,2.0,0,0.11102602850192111,-1.7368353423975458,16.125,4.999949137887188,16.1875,2.777775893979853,16.0,0.11102602850192111
3617,2015-01-20,16.875,16.899999618530273,16.375,16.375,131180.0,0.033690610190300285,-1.0999984741210938,1.6,80.78428932082865,68.36388915396735,-1.2962305021671021,-1.6994306810945936,-2.3550949766517633,-1.9410423169588071,16.208427511369475,0.5749988555908203,0.46247647934978353,1.526874923706055,0.16411165007918527,2.8896381973329266,0.8454932868926193,2.208256560519491,-1.6933247412904944,98.18184592507102,16.31232462681099,0.6813816368134356,1,-1.03125,-1.4125003814697266,-2.5,-2.0437498092651367,1.3624992370605469,1,0.09185180664062509,-1.639990234375,16.325000762939453,-1.7368353423975458,16.125,4.999949137887188,16.1875,0.09185180664062509
3618,2015-01-21,16.725000381469727,16.924999237060547,16.524999618530273,16.875,92912.0,-0.008888866283275454,2.20002136246767,-0.2999992370605469,74.79337592340842,71.29937781873379,-0.9371232584675973,-1.4370413699093945,-2.1683529426223593,-1.7878696470929363,17.550528188193816,0.39999961853027344,0.5043267035720227,1.2587502956390377,-0.15297478555570976,2.670475376833785,0.5528877550416631,1.9646128362364124,-1.2683932251888983,82.97880974874926,2.9800969213995927,0.705862540597374,1,-0.8250007629394531,-1.2500009536743164,-2.3500003814697266,-1.8937501907348633,1.6499996185302734,2,0.11210762076139535,-1.0999984741210938,16.875,-1.639990234375,16.325000762939453,-1.7368353423975458,16.125,0.11210762076139535
3619,2015-01-22,16.8125,16.862499237060547,16.674999237060547,16.862499237060547,22992.0,0.005231666160511184,6.500114442664225,0.33332909477003675,77.36625798653075,72.86514729521211,-0.818743116848692,-1.4191077335006472,-2.2197536813613503,-1.872253968998665,19.438834627523857,0.1875,0.5476058868033977,1.233124923706054,-0.23108143865113462,2.6973312860632426,0.5010217425274597,1.9652281048846483,-1.0915822691788222,87.67129587050492,7.717008840093044,0.7321031811785944,1,-0.7875003814697266,-1.3375005722045898,-2.4375,-2.0625,1.6375007629394531,3,0.09962820740880574,2.20002136246767,16.725000381469727,-1.0999984741210938,16.875,-1.639990234375,16.325000762939453,0.09962820740880574
3620,2015-01-23,16.887500762939453,16.975000381469727,16.75,16.75,43376.0,0.004461011922049174,-2.272714662227771,-2.7500572213321126,77.27273157178416,74.36706639439194,-0.7119011217584585,-1.3891058951268498,-2.251398126048814,-1.9430729082612341,21.484125468596428,0.22500038146972656,0.6900528085448805,1.1962506294250481,-0.310272715159833,2.7027739740099292,0.44298895713260933,1.9495123017174887,-0.9498483609951887,90.90912693930369,11.772131580964583,0.7532616722924401,1,-0.6875004768371582,-1.3875007629394531,-2.493751049041748,-2.137500762939453,1.5999984741210938,4,0.08660249015294252,6.500114442664225,16.8125,2.20002136246767,16.725000381469727,-1.0999984741210938,16.875,0.08660249015294252
3621,2015-01-26,16.912500381469727,16.950000762939453,16.75,16.850000381469727,32852.0,0.0014803622443135822,1.9090858648911084,0.45454293244555416,77.45901780306588,74.78222172687808,-0.5388159384615676,-1.3016664380264835,-2.228633241551499,-1.963503290539009,23.334418379347817,0.20000076293945312,0.8281771625643266,1.1075002193450931,-0.40754300283148837,2.6225434415216746,0.3499786082568015,1.8650218304333848,-0.7673783836203683,89.58333995606743,10.694978039588634,0.7575216110882911,1,-0.6625003814697266,-1.4125003814697266,-2.4437503814697266,-2.1625003814697266,1.3874988555908203,0,0.08647447660268304,-2.272714662227771,16.887500762939453,6.500114442664225,16.8125,2.20002136246767,16.725000381469727,0.08647447660268304
3622,2015-01-27,17.225000381469727,17.225000381469727,17.0,17.0,40096.0,0.01847745708507964,1.0,3.600006103515625,92.64070536564454,77.04144645335165,-0.7345634200510531,-1.5374434089230142,-2.4867377905707517,-2.267574600652365,24.42968345911676,0.3125,0.9124764103285834,1.3212502002716064,-0.2955227357561867,2.9380231362993996,0.5128637322577099,2.129636668285503,-0.9139027068962946,100.0,13.139366983724273,0.8083864680138965,1,-0.7375001907348633,-1.6000003814697266,-2.5843753814697266,-2.4750003814697266,1.1999988555908203,1,0.06386068836625869,1.9090858648911084,16.912500381469727,-2.272714662227771,16.887500762939453,6.500114442664225,16.8125,0.06386068836625869
3623,2015-01-28,17.0,17.350000381469727,16.0,17.25,65536.0,-0.013062431145823172,4.999991522909338,-1.1111092273131862,85.0427360180758,78.37578344988876,-0.39425583352155513,-1.2100753700039206,-2.2035962913706744,-2.0407572324161656,24.45114932416762,1.3500003814697266,0.9986554462064419,0.9918748378753648,-0.6249830453162772,2.608732721067005,0.18344589627954377,1.8003037794711858,0.22500038146972656,74.07405314295644,-17.242248539456085,0.8084289415958203,1,-0.3249998092651367,-1.237499713897705,-2.40625,-2.25,1.5,2,0.07279407276826744,1.0,17.225000381469727,1.9090858648911084,16.912500381469727,-2.272714662227771,16.887500762939453,0.07279407276826744
3624,2015-01-29,16.912500381469727,17.200000762939453,16.912500381469727,17.200000762939453,17808.0,-0.0051470363841337186,1.0,1.1500015258789062,80.64517263177584,79.3412791593721,-0.21579268323406353,-1.0431533851635724,-2.0605943702222795,-1.9497355068202218,24.730393737275193,0.28750038146972656,0.9867566936049759,0.8200002193450935,-0.8009038182946391,2.4409042569848243,0.009548200525227202,1.6304522381649598,0.4375,67.59260174995656,-22.773393919340847,0.8104520188198655,1,-0.23750019073486328,-1.1500000953674316,-2.3187503814697266,-2.30625057220459,1.5749988555908203,3,0.08647447660268304,4.999991522909338,17.0,1.0,17.225000381469727,1.9090858648911084,16.912500381469727,0.08647447660268304
3625,2015-01-30,17.162500381469727,17.1875,16.75,17.0,13124.0,0.014781965668063668,3.117654450637729,-0.5652179681954184,82.05129041134838,80.89506411471804,-0.33877191323975353,-1.1959693189092135,-2.2534605771928753,-2.1989152783181574,24.58568378077488,0.4375,0.9957707445942034,0.9693751811981208,-0.6550374089924631,2.5937877713887048,0.1571688861028271,1.7815814762934128,0.1875,86.11111503569566,-3.549062841059211,0.8122062950952921,1,-0.4875001907348633,-1.4000000953674316,-2.5687503814697266,-2.55625057220459,1.3374996185302734,4,0.07501822886249343,1.0,16.912500381469727,4.999991522909338,17.0,1.0,17.225000381469727,0.07501822886249343
3626,2015-02-02,17.25,17.25,16.8125,17.149999618530273,27604.0,0.005098302495873286,7.749966621526254,0.6153855182694227,77.29730443070052,80.50762134914825,-0.3143154134669217,-1.1857615907655443,-2.284452480234993,-2.2786906818134725,25.03759247840277,0.4375,0.9927747367731499,0.9562498092651381,-0.6682442599528002,2.5807438784830765,0.14400277465616895,1.7684968438741073,0.07300037384033331,92.59256642869556,4.065143823084981,0.8122470346089689,2,-0.5749998092651367,-1.487499713897705,-2.6187500953674316,-2.6437501907348633,1.25,0,0.07173908620640845,3.117654450637729,17.162500381469727,1.0,16.912500381469727,4.999991522909338,17.0,0.07173908620640845
3627,2015-02-03,17.137500762939453,17.5,16.774999618530273,17.049999237060547,23084.0,-0.006521694902060671,-1.2745082786311386,0.8750119208834806,73.57516025691706,80.37226405287143,-0.17954576491486662,-0.9735343023645484,-2.123647192242265,-2.1580450427415308,26.752388867871304,0.7250003814697266,1.0001706315419785,0.7487505435943618,-0.8374339227648768,2.3349350099536004,-0.0443416895852593,1.541842776773981,-1.1375007629394531,75.83338419596353,-12.211574887657832,0.7930922331796193,2,-0.3875007629394531,-1.3000006675720215,-2.5062508583068848,-2.6125006675720215,1.5374984741210938,1,0.06783360597334265,7.749966621526254,17.25,3.117654450637729,17.162500381469727,1.0,16.912500381469727,0.06783360597334265
3628,2015-02-04,17.149999618530273,17.487499237060547,17.0625,17.0625,41408.0,0.0007293277919409036,-8.714310626702996,0.9999782021100357,71.50839703246035,79.72139061353026,-0.14015766312607525,-0.8411213999839191,-2.082669052843279,-2.163439645311941,28.559854985018646,0.4249992370605469,1.024135629174257,0.6418744087219252,-0.7798156900711213,2.0635645075149736,-0.06897064067459979,1.3527194581184485,-1.1199996185302723,53.333282470703125,-31.94242019978563,0.7108450493965239,2,-0.39999961853027344,-1.0937495231628418,-2.518749713897705,-2.624999523162842,1.4624996185302734,2,0.074344002734126,-1.2745082786311386,17.137500762939453,7.749966621526254,17.25,3.117654450637729,17.162500381469727,0.074344002734126
3629,2015-02-05,17.350000381469727,17.350000381469727,17.049999237060547,17.125,35512.0,0.011661852325836497,1.6666723180604417,2.571444141689373,75.78950242655095,79.55658737517102,-0.285968524576262,-0.898149732825388,-2.2241543124587473,-2.3531051431812564,30.4521813605881,0.3000011444091797,0.959106316341142,0.7218751430511468,-0.5425125310335446,1.9862628171358399,0.08968130600879931,1.3540689800934942,-1.2906003814697264,80.00005086263022,-5.499508379441238,0.6321938370423466,2,-0.6000003814697266,-1.293750286102295,-2.718750476837158,-2.825000286102295,1.4750003814697266,3,0.06628239730521868,-8.714310626702996,17.149999618530273,-1.2745082786311386,17.137500762939453,7.749966621526254,17.25,0.06628239730521868
3630,2015-02-06,17.137500762939453,17.375,17.0,17.375,8688.0,-0.012247816360697494,2.157904881221992,-1.0555503751112618,67.01572855618117,78.39622190329494,-0.03830525876121271,-0.5660126871320799,-1.9507752195470296,-2.1345944355427022,31.51232147916686,0.375,0.9288542499974959,0.4150004863739021,-0.6877055822067639,1.5177065549545663,-0.13635254791643092,0.9663535206642351,-1.0492887629394545,50.00013154121581,-33.48720630801611,0.5513530342903324,2,-0.3875007629394531,-1.0812506675720215,-2.5062508583068848,-2.6125006675720215,2.612499237060547,4,0.07877452452346612,1.6666723180604417,17.350000381469727,-8.714310626702996,17.149999618530273,-1.2745082786311386,17.137500762939453,0.07877452452346612
3631,2015-02-09,17.212499618530273,17.212499618530273,16.875,17.100000381469727,24456.0,0.004376300641982134,5.000033908650097,-0.4736825197963347,58.823535278283906,74.63875856025489,-0.07406246836937314,-0.5158488571370725,-1.9696184813017261,-2.201887528466191,32.466379770250526,0.33749961853027344,0.8845032107722837,0.3937493801116929,-0.4973063808073839,1.2848051410307715,-0.051778500347847256,0.8392772605712331,-1.0960518585302736,60.34479583487894,-20.404574342021263,0.4455278804595392,2,-0.46249961853027344,-1.1562495231628418,-2.5562496185302734,-2.66249942779541,2.7250003814697266,0,0.0748003143066831,2.157904881221992,17.137500762939453,1.6666723180604417,17.350000381469727,-8.714310626702996,17.149999618530273,0.0748003143066831
3632,2015-02-10,17.4375,17.5625,16.899999618530273,17.1875,50424.0,0.013071917876907424,1.6500015258789062,2.2222372927333764,67.9245427875254,72.73673709019371,-0.2969805062783166,-0.6605139674275264,-2.130661198010465,-2.4179951369157884,32.32574564823879,0.6625003814697266,0.8411504735653104,0.5462497711181626,-0.2945714322811739,1.3870709745174992,0.12583916941849438,0.9666603728178309,-1.2933811951999985,81.81818181818183,1.2950197413314442,0.42041060169966843,2,-0.28125,-1.3499999046325684,-2.7437498569488525,-2.8874998092651367,2.6625003814697266,1,0.06093189964157708,5.000033908650097,17.212499618530273,2.157904881221992,17.137500762939453,1.6666723180604417,17.350000381469727,0.06093189964157708
3633,2015-02-11,17.487499237060547,17.5,17.3125,17.3125,10472.0,0.002867339759744514,-1.1428664850136239,0.6999969482421875,67.30769983176181,71.25479566796996,-0.3023512061338174,-0.6254255226129715,-2.1156090420388765,-2.4585209903302516,31.87697163648019,0.1875,0.7961752053057225,0.521874046325685,-0.24709102942188466,1.2908391220732547,0.1373915084518984,0.9063565841994716,-1.2866451844525457,89.09079811789773,9.08055549337395,0.3844825378737849,2,-0.3312492370605469,-1.3312492370605469,-2.7937490940093994,-2.9374990463256836,2.6125011444091797,2,0.06790564985320358,1.6500015258789062,17.4375,5.000033908650097,17.212499618530273,2.157904881221992,17.137500762939453,0.06790564985320358
3634,2015-02-12,17.987499237060547,18.0,17.4375,17.462499618530273,83588.0,0.028591852569769927,1.045450289396204,3.0000108991825614,73.1578998090239,70.26664115660056,-0.7083131009417194,-1.0368180411568844,-2.541391516448048,-2.9464431432689437,31.669245440180237,0.5625,0.6901182391584726,0.931874084472657,0.12591502738347415,1.7378331415618398,0.5288945559280656,1.3348536130172484,-1.7321793465568653,98.88882107204861,19.420409398819913,0.4029795285445908,2,-0.5999994277954102,-1.5937490463256836,-3.2937490940093994,-3.4374990463256836,2.5375003814697266,3,0.034746353106844374,-1.1428664850136239,17.487499237060547,1.6500015258789062,17.4375,5.000033908650097,17.212499618530273,0.034746353106844374
3635,2015-02-13,18.1875,18.25,17.862499237060547,18.0,40716.0,0.011118875409172002,1.4800048828125,0.357143116646261,75.00001869951598,70.01138718646895,-0.8354877868301038,-1.132439662124554,-2.6625145871252585,-3.1400660753446843,31.33622811607036,0.3875007629394531,0.6307064462571184,1.028749847412108,0.1967782270498013,1.8607214677744146,0.6127640372309529,1.444735657593263,-1.8274993029265403,95.45454545454545,16.55237988323252,0.4159858101811536,2,-0.6750001907348633,-1.625,-3.4937498569488525,-3.6374998092651367,3.2250003814697266,4,0.03505158834031352,1.045450289396204,17.987499237060547,-1.1428664850136239,17.487499237060547,1.6500015258789062,17.4375,0.03505158834031352
3636,2015-02-16,18.137500762939453,18.475000381469727,17.887500762939453,18.1875,36148.0,-0.0027490989449098224,-1.1363652126870072,-0.26666259765625,69.94539346472588,69.60807976511437,-0.7223166602840934,-0.9904722251152833,-2.5329953340262854,-3.0851125346548613,30.975924686623348,0.5874996185302734,0.603223119620079,0.8881256103515618,0.043776394596577006,1.7324748261065466,0.4659510024740712,1.3103002182290524,-1.6263001216318713,78.57146317184053,2.241450083923482,0.422174607877492,2,-0.46250057220458984,-1.3375005722045898,-3.4437506198883057,-3.58750057220459,3.487499237060547,0,0.0889041581933594,1.4800048828125,18.1875,1.045450289396204,17.987499237060547,-1.1428664850136239,17.487499237060547,0.0889041581933594
3637,2015-02-17,18.424999237060547,18.475000381469727,17.8125,18.137500762939453,24304.0,0.015851052351630646,2.419350075309359,-5.750057221332113,80.31920160639702,70.58705805110733,-0.9029300656919013,-1.2183606901316857,-2.7416351465935165,-3.3645374838263926,29.815257012806384,0.6625003814697266,0.5536999903551632,1.0981241226196303,0.1239084388847509,2.0723398063545098,0.6110162807521924,1.5852319644870683,-1.7174186217367513,95.69882769879489,18.295133180445205,0.48710784186743916,2,-0.7499990463256836,-1.474998950958252,-3.6218740940093994,-3.8749990463256836,2.5875015258789062,1,0.08208959704579888,-1.1363652126870072,18.137500762939453,1.4800048828125,18.1875,1.045450289396204,17.987499237060547,0.08208959704579888
3638,2015-02-18,18.600000381469727,18.674999237060547,18.350000381469727,18.424999237060547,24964.0,0.009498027226898298,1.0,0.6087028633601359,84.615438788685,71.56771764690001,-0.9505822091324063,-1.3130077785448506,-2.843789588567631,-3.5275712773042365,28.661345756721733,0.3249988555908203,0.5427291569320047,1.17937526702881,0.09445271884252548,2.2642978152150945,0.6369139929356677,1.7218365411219523,-1.7156777895313375,93.93948268049309,14.662940527217131,0.5424612740931428,2,-0.8250007629394531,-1.5000009536743164,-3.4781253337860107,-3.731250286102295,3.487499237060547,2,0.08064515963636087,2.419350075309359,18.424999237060547,-1.1363652126870072,18.137500762939453,1.4800048828125,18.1875,0.08064515963636087
3639,2015-02-19,18.487499237060547,18.549999237060547,17.975000381469727,18.5,26020.0,-0.006048448500101111,9.222271201383473,-0.07143246395134657,78.8043563893351,72.8775651839171,-0.7372924880626393,-1.1263334999690784,-2.660664911585503,-3.4062301282508187,27.03909979295122,0.625,0.5499196827346893,0.9831241607666001,-0.16111942393933987,2.12736774547254,0.41100236841363014,1.5552459531195701,-1.388295447707499,78.26085033547251,-0.1449198715561124,0.5721217923529696,2,-0.7124996185302734,-1.2749996185302734,-3.2468740940093994,-3.5312490463256836,3.512500762939453,3,0.08722116083589682,1.0,18.600000381469727,2.419350075309359,18.424999237060547,-1.1363652126870072,18.137500762939453,0.08722116083589682
3640,2015-02-20,18.350000381469727,18.549999237060547,18.1875,18.25,12740.0,-0.0074373961468615635,-2.2222099775357096,-7.999542264266097,73.4042976279853,74.49764988943949,-0.45786231160891333,-0.9208631414325978,-2.4607436481596103,-3.254014631968637,25.171778389728512,0.3624992370605469,0.5695201969890569,0.7725003242492683,-0.3924931514031478,1.9374937999016844,0.19000358642306026,1.3549970620754763,-1.0617011383917792,62.318939933392016,-13.701895960033738,0.5824967378262085,2,-0.5625009536743164,-1.0125007629394531,-3.090625047683716,-3.375,4.649999618530273,4,0.11852856631310549,9.222271201383473,18.487499237060547,1.0,18.600000381469727,2.419350075309359,18.424999237060547,0.11852856631310549
3641,2015-02-23,18.375,18.450000762939453,18.200000762939453,18.399999618530273,13348.0,0.0013623770033006632,2.9999389657750584,-0.2499952316466078,77.34808632608329,75.54471028261257,-0.3359482997929071,-0.8755690029868859,-2.4257730864149103,-3.264002832002449,23.203544617557377,0.25,0.5636613766052712,0.7243749618530266,-0.44843837863798797,1.8971883023440412,0.13796829160751756,1.3107816320985357,-0.9202967576441416,65.21744899358247,-10.379842017367693,0.5864066702455079,2,-0.38125038146972656,-1.0375003814697266,-3.0406248569488525,-3.3249998092651367,4.399999618530273,0,0.16530614320923687,-2.2222099775357096,18.350000381469727,9.222271201383473,18.487499237060547,1.0,18.600000381469727,0.16530614320923687
3642,2015-02-24,18.325000762939453,18.674999237060547,17.924999237060547,18.225000381469727,23920.0,-0.0027210469148597483,-1.142848968537042,-4.0000762951094835,75.54353279523926,76.45980283411008,-0.16407175793049333,-0.7788680878522953,-2.309506567035534,-3.201126414274647,20.46652964292111,0.75,0.6041012600390374,0.6193757057189941,-0.5724127869181608,1.811164198356149,0.023481459400414906,1.2152699520375734,-0.7238620012190324,53.333536783854164,-24.043972578648685,0.5958942463185779,2,-0.2687511444091797,-0.9875011444091797,-2.9187512397766113,-3.2375011444091797,4.849998474121097,1,0.1800818062575189,2.9999389657750584,18.375,-2.2222099775357096,18.350000381469727,9.222271201383473,18.487499237060547,0.1800818062575189
3643,2015-02-25,18.237499237060547,18.387500762939453,18.0,18.037500381469727,21148.0,-0.004774980749570834,-1.8181912761220427,1.9999809265864312,70.28570581552195,76.14067016816541,0.0458242396987103,-0.6259979132006102,-2.151358506267485,-3.1055167529590015,20.827820853180395,0.3875007629394531,0.6746289482289285,0.4699992179870591,-0.6957508054862451,1.6357492414603634,-0.11287579374959478,1.052874229723713,-0.50749721829931,41.66666666666667,-33.91763434209875,0.5828750117366525,2,0.0062503814697265625,-0.8999996185302734,-2.58437442779541,-2.91249942779541,4.462501525878903,2,0.15215910305508373,-1.142848968537042,18.325000762939453,2.9999389657750584,18.375,-2.2222099775357096,18.350000381469727,0.15215910305508373
3644,2015-02-26,18.375,18.375,18.0,18.012500762939453,14560.0,0.007539452704131477,1.0689698717206688,1.8125065565484422,79.28993334886299,76.61732735142618,-0.034563779925267824,-0.6833497374701736,-2.226038671002314,-3.227640651442737,21.20863668937959,0.375,0.7164296416639075,0.5343750000000007,-0.5882355756481559,1.6569855756481573,-0.026930287824075805,1.0956802878240772,-0.5315983150428458,60.000101725260414,-18.042972328450865,0.5613052878240778,2,-0.13125038146972656,-1.0375003814697266,-2.687500476837158,-3.0375003814697266,4.712499618530273,3,0.2020407955662733,-1.8181912761220427,18.237499237060547,-1.142848968537042,18.325000762939453,2.9999389657750584,18.375,0.2020407955662733
3645,2015-02-27,18.450000762939453,18.450000762939453,18.149999618530273,18.375,27964.0,0.0040816741735756334,6.999949137887188,0.20689909183705685,79.2899520477013,77.65561163842345,-0.0764528053094864,-0.6924509036094939,-2.238872932213283,-3.2916620491595943,22.08586129759668,0.3000011444091797,0.7660180312210905,0.5450007438659661,-0.5614218324186275,1.6514233201505597,-0.008210544276330722,1.098212032008263,-0.5068073717298915,70.00020345052084,-9.856862150012333,0.5532112881422963,2,-0.2062511444091797,-1.1125011444091797,-2.7000012397766113,-3.1125011444091797,5.287498474121097,4,0.19241187481094513,1.0689698717206688,18.375,-1.8181912761220427,18.237499237060547,-1.142848968537042,18.325000762939453,0.19241187481094513
3646,2015-03-02,18.487499237060547,18.487499237060547,18.25,18.487499237060547,20736.0,0.0020324375376947756,1.0,0.0,77.27271826517408,77.3171134893987,-0.06602629240411773,-0.6666657922640198,-2.194756567710826,-3.3170532810945588,22.909927918798644,0.23749923706054688,0.7578230434902942,0.5206242561340346,-0.5698630278108503,1.6111115400789195,-0.024619385838409613,1.0658678981064789,-0.4874992370605469,75.0,-4.418604652199107,0.5452436419724431,3,-0.1875,-1.1499996185302734,-2.6374990940093994,-3.1249990463256836,5.4375000000000036,0,0.2440838917733974,6.999949137887188,18.450000762939453,1.0689698717206688,18.375,-1.8181912761220427,18.237499237060547,0.2440838917733974
3647,2015-03-03,18.299999237060547,18.475000381469727,18.075000762939453,18.262500762939453,18600.0,-0.010141988248152711,1.0645100953918547,100.0,69.6969696969697,75.65950581254145,0.11385036223677858,-0.4085557359891894,-1.9261377742963504,-3.1114277995814206,23.072526982900644,0.41249847412109375,0.720299252202949,0.2749993324279778,-0.7513956868981033,1.301394351754059,-0.23819817723506276,0.7881968420910184,0.375,61.53840134590555,-15.968663304736886,0.5131975096630412,3,0.0,-0.9624996185302734,-2.424999237060547,-2.9374990463256836,5.450000762939453,1,0.2445355501658768,1.0,18.487499237060547,6.999949137887188,18.450000762939453,1.0689698717206688,18.375,0.2445355501658768
3648,2015-03-04,18.424999237060547,18.424999237060547,18.024999618530273,18.274999618530273,24180.0,0.006830601377668666,4.333341810459927,4.000152594099695,62.96296296296296,73.89935098738898,-0.0431184845930197,-0.4565457011997971,-1.9624612681635263,-3.2110045670726457,23.18739477307819,0.39999961853027344,0.7125259275033216,0.33624935150146484,-0.6170998426516299,1.2895985456545596,-0.1404252455750843,0.812923948578014,0.23800003051757912,87.17946711530185,11.865767647636034,0.47667459707654797,3,-0.125,-1.0874996185302734,-2.3687491416931152,-2.9374990463256836,5.425001144409183,2,0.25780191026796473,1.0645100953918547,18.299999237060547,1.0,18.487499237060547,6.999949137887188,18.450000762939453,0.25780191026796473
3649,2015-03-05,18.5,18.75,18.200000762939453,18.225000381469727,21840.0,0.004070597885756921,-2.384622607736233,1.8333354526149817,60.0,72.4099845842795,-0.12981049560793778,-0.46480471653002553,-1.9521303022989187,-3.256295270721928,23.619449972384533,0.5499992370605469,0.652959122914794,0.3537501335144029,-0.5493912413449031,1.2568915083737089,-0.0978205539152519,0.8053208209440577,-0.47500038146972656,65.51725952292632,-6.949319651107899,0.45157068742965323,3,-0.16250038146972656,-0.75,-2.281249761581421,-2.9499998092651367,5.212499618530273,3,0.22702706826699726,4.333341810459927,18.424999237060547,1.0645100953918547,18.299999237060547,1.0,18.487499237060547,0.22702706826699726
3650,2015-03-06,18.487499237060547,18.8125,18.399999618530273,18.512500762939453,22044.0,-0.0006757169156461629,-3.1249880791165197,-0.09091476567322564,61.475348325287044,70.64634702863547,-0.10700735910811332,-0.36467694408406715,-1.855907488779792,-3.209264956080439,24.275074262937004,0.41250038146972656,0.560172116469495,0.2737494468688979,-0.5052049419281381,1.052703835665934,-0.11572774752961834,0.6632266412674142,-0.46249961853027344,58.73008184035439,-12.428729921596243,0.38947719439851786,3,-0.11874961853027344,-0.7062492370605469,-2.2687489986419678,-2.9374990463256836,4.512500762939453,4,0.24881679898860742,-2.384622607736233,18.5,4.333341810459927,18.424999237060547,1.0645100953918547,18.299999237060547,0.24881679898860742
3651,2015-03-09,18.5,18.625,18.162500381469727,18.512500762939453,14296.0,0.0006761738177327725,2.894746141120159,0.5,53.00002136223949,68.14151242496882,-0.1116537829052966,-0.2906790588266084,-1.7824118059988123,-3.186014564680903,25.06995168548467,0.46249961853027344,0.49457672512544093,0.22187519073486328,-0.40702721637460826,0.8507775978443348,-0.09257601281987249,0.536326394289599,-0.44350036621093736,60.3174795399114,-7.4175701059524215,0.31445120355473577,3,-0.09375,-0.7062501907348633,-2.281249761581421,-2.9499998092651367,3.8125,0,0.28310806686813783,-3.1249880791165197,18.487499237060547,-2.384622607736233,18.5,4.333341810459927,18.424999237060547,0.28310806686813783
3652,2015-03-10,18.5,18.5625,18.274999618530273,18.5,11316.0,0.0,3.600006103515625,-0.0,45.348831019976544,65.37074855879712,-0.09411701386029137,-0.21818431517607806,-1.7143880326812138,-3.15309389948842,25.13357839443206,0.28750038146972656,0.451075334967026,0.16875019073486186,-0.3264573355099145,0.6639577169796382,-0.07885357238752633,0.41635395385725005,-0.4132603515624993,60.3174795399114,-3.933399591999546,0.24760376312238827,3,-0.09375,-0.7062501907348633,-2.281249761581421,-2.875,3.1875,1,0.2932432020032729,2.894746141120159,18.5,-3.1249880791165197,18.487499237060547,-2.384622607736233,18.5,0.2932432020032729
3653,2015-03-11,18.674999237060547,18.674999237060547,18.450000762939453,18.5,18788.0,0.009459418219488924,1.5714223433242507,100.0,58.2417527138828,63.032061821577095,-0.22409666387898142,-0.31585140805357526,-1.8070472010789054,-3.2938206422350884,25.29986468771253,0.22499847412109375,0.40020564163684824,0.28437442779540945,-0.04025837699666823,0.6090072325874871,0.12205802539936883,0.44669083019145006,-0.5592291745605458,78.84602405608196,15.691195280846351,0.16231640239603934,3,-0.25624942779541016,-0.8312492370605469,-2.381249189376831,-2.97499942779541,3.7875003814697266,2,0.2717537333478499,3.600006103515625,18.5,2.894746141120159,18.5,-3.1249880791165197,18.487499237060547,0.2717537333478499
3654,2015-03-12,18.612499237060547,18.700000762939453,18.4375,18.4375,19628.0,-0.003346720350915433,-2.0000217983651227,1.0,62.35286514665465,61.150163277016354,-0.1389797245200981,-0.21515847931896914,-1.6713100643750778,-3.191674719410596,24.555000561808626,0.2625007629394531,0.35448824251310995,0.19062442779540945,-0.08763045724926499,0.4688793128400839,0.05149698527307223,0.32975187031774666,-0.4688599770605464,69.23063379765073,5.723453243015861,0.13912744252233716,3,-0.19374942779541016,-0.7687492370605469,-2.209374189376831,-2.91249942779541,3.762500762939453,3,0.2813969836990218,1.5714223433242507,18.674999237060547,3.600006103515625,18.5,2.894746141120159,18.5,0.2813969836990218
3655,2015-03-13,18.825000762939453,18.950000762939453,18.625,18.674999237060547,153664.0,0.011417140877877374,-1.600006103515625,0.8571553133514986,67.99997558601201,60.119858534887236,-0.3270905325689455,-0.39784917923923047,-1.8041773074679384,-3.3640896763285753,23.58420989626058,0.33750152587890625,0.33875647122157915,0.37125091552734446,0.06174159854704797,0.680760232507641,0.21649625703719622,0.5260055740174927,-0.6546070733394522,84.12699181596456,19.975428906067407,0.15475465849014827,3,-0.33750057220458984,-0.9125003814697266,-2.4218757152557373,-3.1250009536743164,3.362499237060547,4,0.2596280827362716,-2.0000217983651227,18.612499237060547,1.5714223433242507,18.674999237060547,3.600006103515625,18.5,0.2596280827362716
3656,2015-03-16,19.75,19.850000381469727,19.049999237060547,19.049999237060547,121432.0,0.0491367436691732,-1.2857150642230832,4.666624281572656,83.52933362295062,61.65678785999623,-1.1780559539186122,-1.260475219426052,-2.63997263993258,-4.2492042329954245,22.780750785808404,1.0249996185302734,0.3157062282813641,1.2156251907348619,0.582292424233227,1.8489579572364967,0.8989588074840427,1.532291573985681,-1.5328298859996323,93.65077250609745,26.96874763178029,0.31666638325081775,3,-0.8125,-1.3874998092651367,-3.346874952316284,-4.050000190734863,2.75,0,0.16455696202531644,-1.600006103515625,18.825000762939453,-2.0000217983651227,18.612499237060547,1.5714223433242507,18.674999237060547,0.16455696202531644
3657,2015-03-17,19.9375,20.112499237060547,19.6875,19.975000381469727,83856.0,0.009493670886076,1.720011718821526,-0.05357191513942703,88.20222503776118,64.46115031275158,-1.2391601114619064,-1.4006654003861385,-2.734250777681943,-4.39532433209591,22.297397892693617,0.4249992370605469,0.29468663709880616,1.3275001525878913,0.4392506944397816,2.215749610736001,0.8833754235138365,1.7716248816619462,-1.589703464602085,89.55227959580132,18.891946433795667,0.4441247290740548,3,-0.8000001907348633,-1.4312505722045898,-3.534374952316284,-4.237500190734863,2.9249992370605504,1,0.11912225705329149,-1.2857150642230832,19.75,-1.600006103515625,18.825000762939453,-2.0000217983651227,18.612499237060547,0.11912225705329149
3658,2015-03-18,20.100000381469727,20.100000381469727,19.762500762939453,19.975000381469727,65676.0,0.008150489352713564,4.399993896484375,-3.3332994252581254,88.33330931488943,67.60929579218374,-1.2729379087414792,-1.5231187543526659,-2.784405970595124,-4.5158781444301965,21.49430648687313,0.33749961853027344,0.2902781962857368,1.4150005340576186,0.30474306494233616,2.525258003172901,0.8598717994999774,1.9701292686152598,-1.5757335759055486,99.25379932633554,26.11955496810431,0.5551287345576407,3,-0.9625005722045898,-1.3875007629394531,-3.4781253337860107,-4.36875057220459,3.324998855590824,2,0.07898007902496329,1.720011718821526,19.9375,-1.2857150642230832,19.75,-1.600006103515625,18.825000762939453,0.07898007902496329
3659,2015-03-19,20.100000381469727,20.350000381469727,19.962499618530273,20.350000381469727,38924.0,0.0,2.100006103515625,-2.0,87.93100575536667,70.54881328441482,-1.1422273934024787,-1.4715682570631188,-2.6757890778266287,-4.477697098934307,21.918179327322427,0.3875007629394531,0.32071553741086234,1.3343754768371596,0.062129030175292144,2.606621923499027,0.6982522535062259,1.9704987001680934,-1.4169103327559114,85.50724958176554,11.481830368555308,0.6361232233309345,3,-0.84375,-1.2062501907348633,-3.4437503814697266,-4.36875057220459,3.3750000000000036,3,0.11753727324495689,4.399993896484375,20.100000381469727,1.720011718821526,19.9375,-1.2857150642230832,19.75,0.11753727324495689
3660,2015-03-20,20.524999618530273,20.524999618530273,20.024999618530273,20.024999618530273,38468.0,0.021144240248490487,1.0,-2.0,89.75607541260106,74.63281929001054,-1.3944547734086115,-1.8185028708397901,-2.9946648312954736,-4.859460839249966,22.434859213780754,0.5,0.38395497220113484,1.6506247520446777,0.1727509659982367,3.1284985380911188,0.911687859021459,2.3895616450678965,-1.6418803298857476,100.0,25.019783079398906,0.7389368930232203,3,-1.125,-1.3562498092651367,-3.6343746185302734,-4.574999809265137,3.2250003814697266,4,0.09013400320843457,2.100006103515625,20.100000381469727,4.399993896484375,20.100000381469727,1.720011718821526,19.9375,0.09013400320843457
3661,2015-03-23,21.412500381469727,21.412500381469727,19.75,20.600000381469727,81112.0,0.043239989253797795,3.0923086313100963,1.625,97.70112792174878,80.44974116798525,-2.039886198249416,-2.6000814422572596,-3.7647501722371643,-5.699124343296898,23.261184998024838,1.6625003814697266,0.4823082157894589,2.3862504959106445,0.5448601545075498,4.227640837313739,1.465555325209099,3.30694566661219,-2.2995178466411943,100.0,22.35617998911026,0.9206951707015472,3,-1.4875001907348633,-1.8000001907348633,-4.375000476837158,-5.33750057220459,2.4624996185302734,0,0.03619379356560115,1.0,20.524999618530273,2.100006103515625,20.100000381469727,4.399993896484375,20.100000381469727,0.03619379356560115
3662,2015-03-24,21.625,21.725000381469727,21.375,21.375,47604.0,0.009924091756895903,-1.8000030517578125,0.3076923076923077,97.7611727851712,84.84078784257285,-1.9696135416052378,-2.6906271123283645,-3.877510791608799,-5.86466004247743,25.034457905107786,0.35000038146972656,0.5990077077056633,2.4337501525878906,0.290306566755838,4.577193738419943,1.3620283596718643,3.505471945503917,-2.144094609708876,94.93669052381095,17.73488841702688,1.0717217929160265,3,-1.5437498092651367,-1.8562498092651367,-4.387499809265137,-5.4375,1.9125003814697301,1,0.040462427745664664,3.0923086313100963,21.412500381469727,1.0,20.524999618530273,2.100006103515625,20.100000381469727,0.040462427745664664
3663,2015-03-25,21.012500762939453,21.725000381469727,21.0,21.725000381469727,113592.0,-0.028323664141528204,1.0350898796696604,-2.8499984741210938,82.31511601093138,87.05881571638137,-1.1070928684817218,-1.9600658310875616,-3.170736415801592,-5.201894883640051,26.509201120363933,0.7250003814697266,0.7328391911822223,1.6825008392333984,-0.5580558314434221,3.923057509910219,0.56222250389499,2.802779174571807,-1.2625007629394531,63.92407691587098,-14.146196794598914,1.1202783353384098,3,-0.8375005722045898,-1.1875009536743164,-3.700000524520874,-4.825000762939453,2.7249984741210973,2,0.08804275583342314,-1.8000030517578125,21.625,3.0923086313100963,21.412500381469727,1.0,20.524999618530273,0.08804275583342314
3664,2015-03-26,22.087499618530273,22.087499618530273,20.662500381469727,21.0,89620.0,0.05115996747454443,1.6206891713422302,-1.52631607126126,86.36364862391508,89.09922383170394,-1.829741783168501,-2.890890324749776,-4.143069413092594,-6.219467269358862,28.171959212144376,1.4249992370605469,0.9222035641405313,2.5718747138977065,0.06512196158872641,5.078627466206687,1.3184983377432182,3.8252510900521948,-1.9819995498657228,100.0,18.678486150476147,1.2533763761544896,3,-1.5187501907348633,-2.0812501907348633,-4.650000095367432,-5.800000190734863,1.1750011444091761,3,0.060554596112281756,1.0350898796696604,21.012500762939453,-1.8000030517578125,21.625,3.0923086313100963,21.412500381469727,0.060554596112281756
3665,2015-03-27,22.0,22.61249923706055,21.825000762939453,22.475000381469727,61640.0,-0.003961499492539433,1.1000012715689786,-0.43678211318517685,84.8258865094783,89.24328526354033,-1.3907588872583894,-2.6601863581243315,-3.9497890718097324,-6.0776604088044905,29.891929817681127,0.7874984741210973,1.100000023959396,2.306875133514403,-0.37854493711287773,4.9922952041416835,0.9641650982007626,3.649585168828043,-1.4981000213623048,78.6026410372247,-5.153675539569335,1.3427100353136412,3,-0.8500003814697266,-1.7312507629394531,-4.506250381469727,-5.65000057220459,0.7749996185302734,4,0.06704547188498777,1.6206891713422302,22.087499618530273,1.0350898796696604,21.012500762939453,-1.8000030517578125,21.625,0.06704547188498777
3666,2015-03-30,23.0,23.03750038146973,21.950000762939453,22.1875,76384.0,0.045454545454545414,1.45070125895646,-1.7105249420768802,87.34441252690075,89.14797276233362,-2.102349264113162,-3.4833822804317442,-4.836654901149856,-7.0121967300552495,31.714534818339345,1.087499618530277,1.326151485932769,3.08125009536743,0.0823628851453293,6.080137305589531,1.5818064902563798,4.580693700478481,-2.3374996185302734,98.42103656969557,11.216555399406943,1.4994436051110511,3,-1.6062498092651367,-2.5187501907348633,-5.437500476837158,-6.65000057220459,0.3250007629394496,0,0.032608695652173836,1.1000012715689786,22.0,1.6206891713422302,22.087499618530273,1.0350898796696604,21.012500762939453,0.032608695652173836
3667,2015-03-31,22.774999618530273,23.73749923706055,22.375,22.78750038146973,150928.0,-0.009782625281292479,-2.3538442758413547,-0.015385554387023603,83.74486546360825,88.63814566774681,-1.6008699744658905,-3.062976901903358,-4.516533123600073,-6.718983422869389,34.35033977806283,1.3624992370605504,1.5463693170031156,2.6324996948242188,-0.521606022355023,5.7866054120034605,1.055446836234598,4.20955255341384,-1.6374992370605455,68.69918774830424,-18.754471948404458,1.5770528585896206,3,-1.03125,-1.9437503814697266,-5.109375,-6.425000190734863,1.2250003814697266,1,0.04829859055517782,1.45070125895646,23.0,1.1000012715689786,22.0,1.6206891713422302,22.087499618530273,0.04829859055517782
3668,2015-04-01,23.17499923706055,23.1875,22.287500381469727,22.774999618530273,69092.0,0.017563100998027048,3.235280918038084,-31.99801647847761,85.57505719816443,88.37637360583545,-1.6972990948598756,-3.2557989870137938,-4.80996644253975,-7.047552040007506,37.211734106011384,0.8999996185302734,1.6693270960562288,2.794999313354495,-0.5255249678173435,6.1155235945263335,1.1347371727685776,4.4552614539404125,-1.5174990844726572,81.70731026526114,-7.718842983808102,1.660262140585919,4,-1.431249618530277,-2.306249618530277,-5.478124618530277,-6.82499980926514,0.287500381469723,2,0.01564190534381904,-2.3538442758413547,22.774999618530273,1.45070125895646,23.0,1.1000012715689786,22.0,0.01564190534381904
3669,2015-04-02,22.70000076293945,23.212499618530273,22.337499618530273,22.88750076293945,125608.0,-0.020496159212877174,1.0895579493953227,-0.468750447035258,79.02623713431737,87.18416935269285,-0.9104486796509583,-2.5824155082252425,-4.234544832149748,-6.504357008923336,39.44684945542957,0.875,1.7674406027756682,2.1100008010864215,-1.2410066199193572,5.4610082220922,0.43449709058353037,3.7855045115893127,-0.6265007934570264,45.7516704896776,-42.51295346636817,1.6755037105028898,4,-0.9562511444091761,-1.8312511444091761,-4.909376144409176,-6.350001335144039,1.0625,3,0.04570477705952092,3.235280918038084,23.17499923706055,-2.3538442758413547,22.774999618530273,1.45070125895646,23.0,0.04570477705952092
3670,2015-04-07,23.087499618530273,23.32500076293945,22.76250076293945,22.88750076293945,59160.0,0.01707043359326499,-1.5000063578449054,-1.0666605631510606,77.18942823002558,84.90509160916804,-1.0015552626351685,-2.7485433519830877,-4.517465142066051,-6.8179194216221575,41.686011974018164,0.625,1.8784627327293784,2.267499637603759,-1.107265416398448,5.642264691605966,0.5801171106026537,3.9548821646048644,-0.7999992370605469,63.63635393591718,-22.957734300676414,1.687382527001104,4,-0.8874998092651367,-2.2062501907348633,-5.296875,-6.737500190734863,0.6000003814697266,1,0.007579908924772338,1.0895579493953227,22.70000076293945,3.235280918038084,23.17499923706055,-2.3538442758413547,22.774999618530273,0.007579908924772338
3671,2015-04-08,23.73749923706055,23.75,23.087499618530273,23.22500038146973,124212.0,0.028153746801086177,1.4651159489718393,2.56250894074783,78.78789630257273,82.79694977776819,-1.4383261775113212,-3.147413635488821,-5.053982915227824,-7.387855558081416,44.9099397289021,0.6625003814697266,2.0300761359764117,2.655624294281008,-0.7735314447273751,6.084780033289391,0.9410464247768182,4.370202163785198,-1.399999618530277,99.14524675555046,12.391416962138095,1.7145778695041909,4,-1.5312490463256871,-2.8499994277954137,-5.946874618530277,-7.38749980926514,-0.274999618530277,2,-0.0405476418942885,-1.5000063578449054,23.087499618530273,1.0895579493953227,22.70000076293945,3.235280918038084,23.17499923706055,-0.0405476418942885
3672,2015-04-09,23.92499923706055,24.20000076293945,23.4375,23.4375,34648.0,0.00789889440869418,-2.128213153879245,0.9512201476012083,78.86794082463744,82.41393031262443,-1.4139535582044047,-3.064780386042809,-5.133556904001885,-7.492391005579233,48.38333624914416,0.7625007629394496,2.1518031537965108,2.5718743324279814,-0.8556156142039661,5.999364279059929,0.8581293591120058,4.285619305743957,-1.304999542236331,85.62083811624835,0.4296569444685332,1.7137449733159746,4,-1.4937486648559606,-2.812499046325687,-6.10624980926514,-7.57499980926514,-0.8499984741211009,3,-0.025078306928080663,1.4651159489718393,23.73749923706055,-1.5000063578449054,23.087499618530273,1.0895579493953227,22.70000076293945,-0.025078306928080663
3673,2015-04-10,23.75,24.024999618530273,23.20000076293945,23.875,64116.0,-0.007314492900358016,2.8823545251366727,-0.2564106576939611,76.83825808415054,81.35555358598393,-0.9049710033208314,-2.6246474982140526,-4.843186417039917,-7.2320078877613945,51.53938776400573,0.8249988555908239,2.151435861864826,2.143125057220459,-1.1999396045923447,5.486189719033263,0.47159272631405713,3.814657388126861,-0.8140000915527352,75.83890005704136,-8.927619055168407,1.671532330906401,4,-0.7374992370605469,-2.6374998092651367,-5.93125057220459,-7.40000057220459,-0.75,4,0.010526315789473717,-2.128213153879245,23.92499923706055,1.4651159489718393,23.73749923706055,-1.5000063578449054,23.087499618530273,0.010526315789473717
3674,2015-04-13,23.85000038146973,24.0,23.47500038146973,23.875,45224.0,0.004210542377672821,2.8181843402991857,0.19999694824215908,75.67570274440439,80.33886650097573,-0.814301157214846,-2.4371002582358194,-4.821454024392544,-7.246573176534927,54.802669794634305,0.5249996185302699,2.1417496315786515,1.9812503814697315,-1.1903386702553647,5.152839433194828,0.3954558556071852,3.567044907332278,-0.6612003021240298,75.65214737601951,-6.890533170029016,1.5857945258625479,4,-0.774999618530277,-2.6687498092651403,-6.03125095367432,-7.50000095367432,-0.6375007629394567,0,-0.016247411184132532,2.8823545251366727,23.75,-2.128213153879245,23.92499923706055,1.4651159489718393,23.73749923706055,-0.016247411184132532
3675,2015-04-14,23.712499618530273,23.85000038146973,23.38750076293945,23.75,47596.0,-0.0057652310582890776,2.894714862791967,1.500038147554955,70.08734831983242,78.42141492241257,-0.45632354693690047,-2.0181371590380266,-4.569367872393197,-7.02476707552902,57.554702957269924,0.46249961853028054,2.230925354789264,1.599374675750731,-1.3285583933509315,4.5273077448523935,0.13540814119989975,3.0633412103015623,0.48750114440917613,56.17971748981196,-23.156922591064593,1.4639665345508308,4,-0.4687490463256836,-2.5312490463256836,-5.668749809265137,-7.249999523162842,-0.33749961853027344,1,0.0021086408102712895,2.8181843402991857,23.85000038146973,2.8823545251366727,23.75,-2.128213153879245,23.92499923706055,0.0021086408102712895
3676,2015-04-15,23.0,23.79999923706055,22.76250076293945,23.79999923706055,97344.0,-0.030047427727673437,1.5937486588942082,21.33309597680697,61.044186181898354,75.8991172244448,0.28628164496096886,-1.1063971766526635,-3.7510204759197023,-6.23264650443469,58.3358654968268,1.0374984741211009,2.166182476527595,0.7243750572204597,-2.0053762383082656,3.454126352749185,-0.6405005905439012,2.0892507049848206,1.1837507629394501,16.521686056386116,-58.3283466522516,1.3648756477643627,4,0.24375057220458984,-1.8187494277954102,-4.925000190734863,-6.506249904632568,0.3500003814697301,2,0.029891304347826164,2.894714862791967,23.712499618530273,2.8181843402991857,23.85000038146973,2.8823545251366727,23.75,0.029891304347826164
3677,2015-04-16,22.3125,23.125,21.887500762939453,23.01250076293945,97140.0,-0.029891304347826053,1.6756762329730333,0.8750017881410402,60.31746175914585,73.09271773122052,1.0071939811607606,-0.24437435677201336,-2.95985241462839,-5.472706790376051,58.2128702723244,1.2374992370605469,2.10131339257574,-0.08187494277954244,-2.5801828086481997,2.416432923089115,-1.3310288757138728,1.167278990154788,1.8144007629394494,19.883015887887996,-54.02135451196777,1.2491539329343293,4,0.7312507629394531,-1.0749998092651367,-4.212500095367432,-5.818749904632568,0.6875,3,0.051540599149816124,1.5937486588942082,23.0,2.894714862791967,23.712499618530273,2.8181843402991857,23.85000038146973,0.051540599149816124
3678,2015-04-17,21.6875,22.487499237060547,20.774999618530273,22.487499237060547,63804.0,-0.02801120448179273,3.281253129246835,1.142854807330756,46.581197835206964,69.48771336465269,1.5634120454991987,0.532981352523656,-2.2367124342123503,-4.776170104952584,57.50309962092884,1.7124996185302734,1.880833986189792,-0.7862499237060554,-3.069222834089775,1.4967229866776641,-1.9277363788979152,0.35523653148580436,2.305036762939448,28.29458212509958,-40.56113099574243,1.141486455191859,4,0.8000001907348633,-0.36874961853027344,-3.5875000953674316,-5.193749904632568,1.0874996185302734,4,0.06397698042372091,1.6756762329730333,22.3125,1.5937486588942082,23.0,2.894714862791967,23.712499618530273,0.06397698042372091
3679,2015-04-20,22.462499618530273,22.63750076293945,21.75,21.75,56280.0,0.03573485272762067,-1.4912315455555307,-0.8906253725293851,53.537283834923734,66.85969732075249,0.8394579582115789,-0.0589744404145236,-2.9089906840651345,-5.473601838044328,56.51380120999089,0.9500007629394496,1.7123440754464312,-0.1293752670288093,-2.1211057903459114,1.8623552562882928,-1.1252405286873604,0.8664899946297417,1.272634172856442,54.878035164676966,-12.218284356316609,0.9958652616585509,4,0.025000572204589844,-1.1437492370605469,-4.331249713897705,-5.968749523162842,0.41250038146972656,0,0.023928787561394937,3.281253129246835,21.6875,1.6756762329730333,22.3125,1.5937486588942082,23.0,0.023928787561394937
3680,2015-04-21,22.375,22.86249923706055,22.112499237060547,22.462499618530273,21636.0,-0.003895364274512536,-1.4489750161151311,-0.12280654789789991,44.44444067683968,63.043757806782146,0.9110695473450434,0.1836444326230442,-2.710818012033794,-5.306459348318796,55.36885405439694,0.7500000000000036,1.4746895340105404,-0.3093749046325698,-2.053365551888138,1.4346157426229986,-1.1813702282603558,0.5626204189952162,1.1233230575581992,52.892581264096194,-9.818311699214675,0.8719953236277849,4,0.11250019073486328,-0.9624996185302734,-4.243750095367432,-5.662499904632568,0.8250007629394496,1,0.037430150548839025,-1.4912315455555307,22.462499618530273,3.281253129246835,21.6875,1.6756762329730333,22.3125,0.037430150548839025
3681,2015-04-22,22.1875,22.487499237060547,22.125,22.125,19808.0,-0.008379888268156388,-10.5999755859375,-0.7142888283378747,44.74272877191919,59.25206757870234,0.9561271539873566,0.45553810578669385,-2.4149596934880364,-5.042991258558125,53.35484259477712,0.3624992370605469,1.3019907789331455,-0.5356248855590806,-2.1929105352311495,1.1216607641129883,-1.364267710395115,0.29301793927695385,1.0929571824359634,60.1063894545552,-1.7707258156072996,0.8286428248360338,4,0.21249961853027344,-0.5625,-3.987499713897705,-5.406249523162842,0.4375,2,0.05352112676056331,-1.4489750161151311,22.375,-1.4912315455555307,22.462499618530273,3.281253129246835,21.6875,0.05352112676056331
3682,2015-04-23,22.5,22.73749923706055,22.262500762939453,22.462499618530273,42424.0,0.014084507042253502,-1.171431062670316,0.600006103515625,43.863639043384225,55.58822101861719,0.46961917658346763,0.2234061578548605,-2.62048952838947,-5.274938859900761,51.12315263612373,0.5499992370605504,1.1342041466217587,-0.26687488555908345,-1.8464787594307452,1.3127289883125783,-1.0566768224949143,0.5229270513767474,0.5800205773235092,82.63476391359671,22.304939040183697,0.7898019369358302,4,-0.11250019073486328,-0.5562496185302734,-3.8499999046325684,-5.268749713897705,-0.25,3,0.037777794731987946,-10.5999755859375,22.1875,-1.4489750161151311,22.375,-1.4912315455555307,22.462499618530273,0.037777794731987946
3683,2015-04-24,22.86249923706055,22.875,22.475000381469727,22.79999923706055,23748.0,0.016111077202691115,8.142688987706732,1.6666497126290627,51.50810734263264,52.902932640642554,-0.03577319730244355,0.006967718056404948,-2.871212705926869,-5.55435917169093,49.961339314392426,0.39999961853027344,0.8865485217158309,0.0031244277954129984,-1.3433833851421753,1.3496322407330013,-0.6701294786733811,0.6763783342642071,0.03311966355949991,98.88882107204893,35.19830068215406,0.6732539064687945,4,-0.5499992370605504,-0.8874988555908239,-4.040624618530277,-5.499999523162845,-0.012498855590820312,4,0.006014248989741233,-1.171431062670316,22.5,-10.5999755859375,22.1875,-1.4489750161151311,22.375,0.006014248989741233
3684,2015-04-27,23.42499923706055,23.47500038146973,22.61249923706055,23.0,84212.0,0.0246036093502926,2.285709095665019,6.799987792968807,53.03370547646701,51.00808343582417,-0.743037902790487,-0.47452145164163895,-3.3292147275978685,-6.0286679559084995,48.67178996979551,0.8625011444091797,0.6214153712005732,0.4987494468688993,-0.8188911918408905,1.8163900855786892,-0.1600708724859956,1.1575697662237943,-2.649999618530277,96.33019431841568,31.284794011253837,0.6588203193548947,4,-1.1374998092651403,-1.4499988555908239,-4.499999523162845,-6.062499523162845,-1.1624984741210973,0,-0.027748116956260782,8.142688987706732,22.86249923706055,-1.171431062670316,22.5,-10.5999755859375,22.1875,-0.027748116956260782
3685,2015-04-28,23.47500038146973,23.60000038146973,23.22500038146973,23.399999618530273,71848.0,0.0021345206419505214,1.3076868903834138,0.17647270018221511,47.35517505522184,49.48708219952678,-0.9278438863122425,-0.43042134265503407,-3.2784299628845446,-5.988892623051733,46.96963334436811,0.375,0.3660545911485755,0.4750005722045927,-0.7883489674619142,1.7383501118710996,-0.15667419762866075,1.1066753420378461,-2.6460007476806666,91.52542592053796,29.521382154730034,0.6316747698332539,4,-1.2875003814697301,-1.5000000000000036,-4.400000095367435,-5.925000190734867,-0.6875,1,-0.025559121266014895,2.285709095665019,23.42499923706055,8.142688987706732,22.86249923706055,-1.171431062670316,22.5,-0.025559121266014895
3686,2015-04-29,23.75,23.95000076293945,23.399999618530273,23.48749923706055,80684.0,0.011714573548946339,-1.5142909458705194,3.4999745689433808,48.267334024763024,48.14817911792869,-1.2128076192594541,-0.6812815621122255,-3.445758294122534,-6.171804812734813,45.031781688443736,0.5500011444091761,0.11503735213025479,0.7125001907348647,-0.5946157641856011,2.0196161456553305,0.05894221327463356,1.3660581681950958,-2.81016033630371,88.14810293692148,27.92803571426181,0.6535579774602325,4,-1.3874998092651367,-1.7749996185302734,-4.465625286102295,-6.09375,-1.6875,2,-0.02315786261307584,1.3076868903834138,23.47500038146973,2.285709095665019,23.42499923706055,8.142688987706732,22.86249923706055,-0.02315786261307584
3687,2015-04-30,23.875,23.91250038146973,22.899999618530273,23.462499618530273,121720.0,0.0052631578947368585,3.1538395326908546,1.5714254573990591,51.24999999999999,48.66693491401681,-1.2212902454257062,-0.7585375255367026,-3.468682900335047,-6.205849879292032,42.31475037735518,1.0125007629394567,-0.072623139375942,0.7825001716613755,-0.5698951882770906,2.1348955315998417,0.10630249169214068,1.4586978516306104,-2.754550670349122,94.91520382762768,35.15598041949431,0.6761976799692331,4,-1.0249996185302734,-1.4437494277954102,-4.106249809265137,-5.731249809265137,-1.875,3,-0.05235602094240843,-1.5142909458705194,23.75,1.3076868903834138,23.47500038146973,2.285709095665019,23.42499923706055,-0.05235602094240843
3688,2015-05-04,23.53750038146973,23.95000076293945,23.04999923706055,23.70000076293945,24416.0,-0.014136109676660569,1.7169841740537475,-0.3939399544086128,47.01670600934173,47.942426266729925,-0.6635502406856837,-0.41369829856606444,-3.036566762660346,-5.783224626349806,39.691711865296135,0.9000015258788991,-0.16560287168735854,0.42687549591064666,-0.9398163787600922,1.7935673705813855,-0.256470441424721,1.1102214332460143,-2.2472779658215387,69.15888516847431,10.938674022656002,0.6833459373353686,5,-0.5062503814697301,-1.1062498092651403,-3.612500190734867,-5.112500190734867,-1.4125003814697301,0,-0.05469996221363149,3.1538395326908546,23.875,-1.5142909458705194,23.75,1.3076868903834138,23.47500038146973,-0.05469996221363149
3689,2015-05-05,23.73749923706055,24.0,23.375,23.399999618530273,38208.0,0.008497030370662184,-2.225815978460433,-2.0769158538447314,50.23584557665839,48.58591570004311,-0.7416646607193123,-0.5607342105739512,-3.1340475042542018,-5.897268184795458,36.93379261070974,0.625,-0.19757040407972326,0.5749994277954151,-0.80476491971854,1.9547637753093703,-0.11488274596156245,1.2648816015523927,-2.287690120574883,76.13630255393926,16.928549633692988,0.6898821737569769,5,-0.6749992370605504,-1.3062486648559606,-3.7374992370605504,-5.1624989509582555,-1.3249988555908239,1,-0.03738805199012707,1.7169841740537475,23.53750038146973,3.1538395326908546,23.875,-1.5142909458705194,23.75,-0.03738805199012707
3690,2015-05-06,23.26250076293945,23.899999618530273,23.11249923706055,23.85000038146973,20604.0,-0.02001046822065833,1.2909165563869203,-1.7407415779866315,52.592602081375716,49.45812384553828,-0.14252277615038977,-0.07584128816349889,-2.5555040612191924,-5.342195658511056,33.80493337220712,0.787500381469723,-0.08005160493999597,0.09125089645385387,-1.2887303964615846,1.4712321893692923,-0.5987397500038654,0.7812415429115731,-1.6086763757726352,32.95463806338258,-30.345078349289658,0.6899906464577183,5,-0.131250381469723,-0.7750005722045863,-2.9750013351440394,-4.456251144409176,-1.2499999999999964,2,-0.04298763964333285,-2.225815978460433,23.73749923706055,1.7169841740537475,23.53750038146973,3.1538395326908546,23.875,-0.04298763964333285
3691,2015-05-07,22.774999618530273,23.1875,22.587499618530273,23.125,36036.0,-0.020956523521574066,1.5263153667928862,0.595745716984984,54.755782750812074,50.668362035252485,0.48844430305897646,0.35400459346722357,-1.9687938165637533,-4.778638223308583,29.988698258032,0.6750011444091761,-0.07711642035119581,-0.3481252670288093,-1.7119982650773622,1.0157477310197436,-1.030061766053084,0.33381123199546536,-0.9334811823368057,13.274332698225793,-53.22394176131475,0.6819364990242762,5,0.46250057220458984,-0.28749942779541016,-2.0656251907348633,-3.59375,-0.6499996185302734,3,0.0005488809285987273,1.2909165563869203,23.26250076293945,-2.225815978460433,23.73749923706055,1.7169841740537475,23.53750038146973,0.0005488809285987273
3692,2015-05-08,23.32500076293945,23.625,22.837499618530273,22.9375,32408.0,0.024149337151324612,-1.6808453996493735,-1.1071438302788439,67.10184109499971,52.40099911884883,0.07574141716522576,-0.256397300920451,-2.4095374511827607,-5.2458184545434,25.952982745640007,0.8500003814697266,0.019223038441680274,0.2318758010864208,-1.083255720945786,1.5470073231186277,-0.4256899599296844,0.889441562102526,-1.310803801641459,52.21245629978492,-18.32856988363652,0.6575657610161036,5,-0.031250953674312854,-0.8375005722045863,-2.3875007629394496,-3.8062505722045863,-0.850000381469723,4,-0.05412650467927993,1.5263153667928862,22.774999618530273,1.2909165563869203,23.26250076293945,-2.225815978460433,23.73749923706055,-0.05412650467927993
3693,2015-05-11,24.0,24.125,23.25,23.25,27232.0,0.028938873096760576,-1.3333333333333333,1.935480060247505,66.40001074219188,53.88614414837381,-0.47040262375913855,-0.9609766227839174,-2.9623621078864666,-5.831234982936817,22.53965407795114,0.875,0.15546059204850238,0.894375038146972,-0.45143908761495055,2.2401891639088944,0.22146797526601247,1.5672821010279314,-1.826938795605848,91.86992071634414,18.54840080879417,0.6729070628809608,5,-0.6437501907348633,-1.5124998092651367,-2.71250057220459,-4.131250381469727,-1.5249996185302734,0,-0.08333333333333337,-1.6808453996493735,23.32500076293945,1.5263153667928862,22.774999618530273,1.2909165563869203,23.26250076293945,-0.08333333333333337
3694,2015-05-12,23.462499618530273,23.98749923706055,23.17499923706055,23.75,52348.0,-0.022395849227905273,1.1311507395520715,-0.38333384195963544,60.58394025087534,55.35600694789087,0.08155273724702639,-0.4785297861939881,-2.3108467110164064,-5.21175687654798,18.899813971216968,0.8250007629394496,0.27348943533431225,0.37624969482421733,-0.9351602578130667,1.6876596474615013,-0.27945528149442467,1.0319546711428593,-1.0942445345755374,56.91055498559099,-18.210420765078354,0.6557049763186417,5,-0.10624980926513672,-0.9749994277954102,-2.15625,-3.59375,-1.1374988555908203,1,-0.05700584508369855,-1.3333333333333333,24.0,-1.6808453996493735,23.32500076293945,1.5263153667928862,22.774999618530273,-0.05700584508369855
3695,2015-05-13,23.76250076293945,23.76250076293945,23.25,23.63750076293945,18056.0,0.012786410198691645,7.200012207031193,-0.43478203180458164,65.00000726609,57.21519286359387,-0.1937529022996003,-0.8164528661949682,-2.4934139265641413,-5.428600684613777,15.305623786373367,0.5125007629394496,0.32887881492920457,0.6737507820129345,-0.6428663197401185,1.9903678837659875,0.015442231136407969,1.332059332889461,-1.2185711873801885,76.42281969946373,-0.5727222509409273,0.6583085508765272,5,-0.40625095367431285,-1.2750005722045863,-2.456251144409176,-3.893751144409176,-1.3250007629394496,2,-0.056812218332475184,1.1311507395520715,23.462499618530273,-1.3333333333333333,24.0,-1.6808453996493735,23.32500076293945,-0.056812218332475184
3696,2015-05-14,23.6875,23.98749923706055,23.5,23.98749923706055,44236.0,-0.0031562655668136985,2.250003178922419,-2.3999938964844034,61.84538473071097,58.392457833672864,-0.1436571913650475,-0.7244483072357362,-2.300638389811894,-5.2612525465630995,13.192555826617152,0.4874992370605504,0.33376821962634295,0.5643750190734877,-0.7781304962508244,1.9068805343978,-0.10687773858866834,1.2356277767356438,-0.9854633819966665,66.01942754373567,-9.838845454575107,0.6712527576621565,5,-0.3312501907348633,-1.1999998092651367,-2.1468753814697266,-3.8187503814697266,-1.0125007629394496,3,-0.07071236884688326,7.200012207031193,23.76250076293945,1.1311507395520715,23.462499618530273,-1.3333333333333333,24.0,-0.07071236884688326
3697,2015-05-15,23.462499618530273,23.75,23.212499618530273,23.337499618530273,31400.0,-0.00949869684304916,-1.866668701171875,-0.4166677263074859,56.153847658657085,59.40769579470791,0.01863638546147328,-0.4309715332577113,-1.9520048877100251,-4.94427562743261,12.538423372166482,0.5375003814697266,0.368166092704449,0.2818746566772461,-1.0120758310705007,1.5758251444249929,-0.3651005871966291,0.9288499005511213,-0.6181666623272726,30.26317374526651,-40.918744970541226,0.6469752438738741,5,-0.10624980926513672,-0.9749994277954102,-1.9156246185302734,-3.5874996185302734,0.41250038146972656,4,-0.05700584508369855,2.250003178922419,23.6875,7.200012207031193,23.76250076293945,1.1311507395520715,23.462499618530273,-0.05700584508369855
3698,2015-05-18,23.07500076293945,23.9375,22.88750076293945,23.57500076293945,44940.0,-0.016515668061419353,-1.399998256138401,-4.0,46.27661258184342,58.96778101750625,0.3728383004900735,0.06936133322539817,-1.4468563750571413,-4.463924277242345,13.325480907165277,1.0499992370605504,0.3667832773341715,-0.17499923706055043,-1.2645127701140737,0.9145142959929728,-0.7197560035873103,0.36975752946620943,1.0499992370605504,17.045478190304998,-48.85043973160463,0.5447567665267616,5,0.28124904632568715,-0.6250009536743129,-1.303125381469723,-2.975000381469723,0.3624992370605504,0,-0.026002182519247352,-1.866668701171875,23.462499618530273,2.250003178922419,23.6875,7.200012207031193,23.76250076293945,-0.026002182519247352
3699,2015-05-19,23.0,23.61249923706055,23.0,23.29999923706055,38960.0,-0.0032503038119031658,-3.083338631537478,0.5999984741211009,44.97354134263603,58.12121871320183,0.3712657748906807,0.19678417902130008,-1.2550696580840608,-4.2985583290024,13.966285348225501,0.6124992370605504,0.33172726118846896,-0.27687501907348633,-1.3096369343725769,0.7558868962256042,-0.7932559767230316,0.23950593857605895,1.1002500152587906,10.227217555955008,-50.26104542385003,0.5163809576495461,5,0.3562498092651367,-0.5500001907348633,-0.9374995231628418,-2.8999996185302734,0.7374992370605504,1,-0.02282607037088147,-1.399998256138401,23.07500076293945,-1.866668701171875,23.462499618530273,2.250003178922419,23.6875,-0.02282607037088147
3700,2015-05-20,23.212499618530273,23.67499923706055,22.98749923706055,23.28750038146973,23904.0,0.009239113849142333,-1.6190400069754616,0.2500031789224813,44.23592131374481,56.95234522019436,0.1686644777729498,0.052960280819576155,-1.345503186455904,-4.420136387843918,14.393066708623742,0.6875,0.3512589387146079,-0.10625038146972798,-1.0490381777255777,0.8365374147861218,-0.5776442795976529,0.3651435166581969,0.8634954116821305,29.545391492519848,-26.310400800154277,0.4713938981279241,5,0.2687501907348633,-0.7624998092651367,-1.084373950958252,-3.112499237060547,0.47500038146972656,2,-0.038233661612312564,-3.083338631537478,23.0,-1.399998256138401,23.07500076293945,-1.866668701171875,23.462499618530273,-0.038233661612312564
3701,2015-05-21,23.375,23.524999618530273,23.01250076293945,23.337499618530273,11812.0,0.007000555051813739,2.037033688053506,-0.4999999999999763,44.68085192727401,54.461124201558164,0.11200290928178802,-0.01687951189033754,-1.3819354693953763,-4.489647637888979,14.84291186405292,0.5124988555908239,0.3370856935297937,-0.0031250000000007105,-0.7811064128685565,0.7748564128685551,-0.3921157064342786,0.3858657064342772,0.6772251448669451,46.42853250306103,-4.301173947646646,0.38899070643427797,5,0.13125038146972656,-0.9250001907348633,-1.1624994277954102,-2.8999996185302734,0.125,3,-0.0401069518716578,-1.6190400069754616,23.212499618530273,-3.083338631537478,23.0,-1.399998256138401,23.07500076293945,-0.0401069518716578
3702,2015-05-22,23.35000038146973,23.35000038146973,23.024999618530273,23.125,20288.0,-0.0010695023970168638,1.8888907726867543,5.999949137887283,47.8632482348062,52.40148392295976,0.1574826349363896,0.07912167990837915,-1.2285589989922236,-4.380640097105992,14.996938514397629,0.35000038146972656,0.3421651610699996,-0.07062463760375692,-0.7305327763896052,0.5892835011820914,-0.4005787069966793,0.25932943178916545,0.6789302757586633,44.04761472256284,-4.171192358281729,0.32995406939292365,5,0.08749961853026988,-0.9000005722045934,-1.1374998092651403,-2.8750000000000036,-0.13750076293945668,4,-0.028907971451034853,2.037033688053506,23.375,-1.6190400069754616,23.212499618530273,-3.083338631537478,23.0,-0.028907971451034853
3703,2015-05-25,23.0,23.087499618530273,22.5625,23.0,19416.0,-0.014989309454036981,5.000021798365123,0.0,41.873290743258146,50.322522866557854,0.3919313690773478,0.4637269719343351,-0.757243559671597,-3.9424252569056755,14.838687138052586,0.7875003814697301,0.3656440380369048,-0.4275000572204597,-1.0654242839371832,0.21042416949626386,-0.7464621705788232,-0.10853794386209614,1.0061020593426129,39.32586966584931,-5.1400813985686895,0.31896211335836255,5,0.27499961853027344,-0.5500001907348633,-0.8593745231628418,-2.5124998092651367,-0.08749961853026988,0,0.03804347826086962,1.8888907726867543,23.35000038146973,2.037033688053506,23.375,-1.6190400069754616,23.212499618530273,0.03804347826086962
3704,2015-05-26,22.774999618530273,22.95000076293945,22.524999618530273,22.88750076293945,30788.0,-0.009782625281292479,2.5789397601973163,-100.0,44.31486102281835,48.02417328397211,0.5689894724105073,0.671987339272949,-0.40902652068134415,-3.6346129463149452,13.991137676557958,0.47500038146972656,0.26971878287408657,-0.6200004577636733,-1.3215214157111106,0.081520500183764,-0.9707609367373919,-0.26923997878995465,1.1733583584386338,21.739137645932885,-23.183945734936657,0.3507604789737185,5,0.4812498092651367,0.16250038146972656,-0.8718743324279785,-2.28749942779541,0.5625,1,0.02908893051882644,5.000021798365123,23.0,1.8888907726867543,23.35000038146973,2.037033688053506,23.375,0.02908893051882644
3705,2015-05-27,22.875,23.149999618530273,22.75,22.75,23872.0,0.004390796186374724,-5.399993896484375,-1.1110998084194101,51.282055044076834,46.85046998545721,0.3686224797964499,0.5530888325888483,-0.38895837832811253,-3.6491816299273694,12.899632572857941,0.39999961853027344,0.12384784333118404,-0.4900000572204597,-1.2275101451039205,0.24751003066300115,-0.8587551011621919,-0.1212450132787275,0.9879564754625889,35.000038146972656,-13.351114153190416,0.36875504394173075,5,0.3562498092651367,0.24374961853027344,-0.9718747138977051,-2.3374996185302734,-0.20000076293944957,2,0.03770488468024258,2.5789397601973163,22.774999618530273,5.000021798365123,23.0,1.8888907726867543,23.35000038146973,0.03770488468024258
3706,2015-05-28,23.20000076293945,23.337499618530273,22.79999923706055,22.875,34704.0,0.014207683625768297,-1.2631485957966444,2.6000061035155966,48.299321140152365,45.97774481673446,-0.03665717311556449,0.19475606448739313,-0.6174585797448771,-3.8873906466076242,11.493776885298931,0.537500381469723,0.046050708675089425,-0.13749933242798207,-0.8553176966915359,0.5803190318355718,-0.4964085145597572,0.22140984970379307,0.582678301107201,81.81824487097009,32.55285398823425,0.35890918213177675,5,0.031249046325687146,-0.07500076293944957,-1.2500004768371547,-2.662500381469723,-0.5875015258788991,3,0.02101289745814583,-5.399993896484375,22.875,2.5789397601973163,22.774999618530273,5.000021798365123,23.0,0.02101289745814583
3707,2015-05-29,22.625,23.125,22.625,23.125,32180.0,-0.0247845148288951,1.0,-1.5384579269223262,30.76925539338808,44.25470512912831,0.45488718423202457,0.7075867355981167,0.04330620794083018,-3.228060611844601,10.739147942817146,0.5750007629394496,-0.10599430139865973,-0.6500000953674316,-1.388152191771205,0.08815200103634169,-1.0190761435693183,-0.280924047165545,1.0822182973156664,12.3077392578125,-30.264404402362153,0.369076048201887,5,0.47499942779541016,0.5687503814697266,-0.6125001907348633,-2.0874996185302734,0.10000038146973012,4,0.03867403314917128,-1.2631485957966444,23.20000076293945,-5.399993896484375,22.875,2.5789397601973163,22.774999618530273,0.03867403314917128
3708,2015-06-01,22.25,23.04999923706055,22.024999618530273,22.5625,49400.0,-0.016574585635359074,-1.6885208995172318,0.625,32.234459669057884,42.839251609841845,0.7828823920981947,1.034209267840854,0.49624229384949814,-2.7624714175697136,10.19014141699256,1.024999618530277,-0.248824409479095,-0.9606250762939439,-1.8174197629273472,-0.10383038966054059,-1.3890224196106438,-0.532227732977244,1.3862851765885438,17.142886207217263,-22.640011053954876,0.4283973433167016,6,0.5999994277954102,0.8249998092651367,-0.08437490463256836,-1.7124996185302734,-0.125,0,0.04325840982158535,1.0,22.625,-1.2631485957966444,23.20000076293945,-5.399993896484375,22.875,0.04325840982158535
3709,2015-06-02,22.85000038146973,22.85000038146973,22.212499618530273,22.3125,12344.0,0.02696630927953847,1.3720941785986582,-1.7200012207031363,37.710443937873734,42.11419856807839,0.17809561421419318,0.3839983869718644,-0.017243071596546145,-3.2704677928100274,9.551721976214354,0.6375007629394567,-0.33313664364508355,-0.31624975204467276,-1.1497626060806425,0.517263101991297,-0.7330061790626594,0.10050667497331389,0.6573819504741536,62.85720098586337,26.564376977815947,0.41675642701798565,6,-0.07500076293945668,0.2249994277954066,-0.7062501907348668,-2.300000190734867,-0.27499961853028054,1,0.002735229713636489,-1.6885208995172318,22.25,1.0,22.625,-1.2631485957966444,23.20000076293945,0.002735229713636489
3710,2015-06-03,22.262500762939453,23.024999618530273,22.162500381469727,22.88750076293945,37068.0,-0.02571114261366536,-1.0909053077417477,-1.1627898724295025,33.136112839135436,40.83144978050744,0.6891364221413419,0.9409839990738185,0.6380274264047614,-2.5982365544910024,9.208982451776732,0.8624992370605469,-0.34857673006971623,-0.8537493705749526,-1.7779880286241863,0.07048928747428107,-1.3158686995995694,-0.39163004155033576,1.1262909519313418,18.095325288318453,-13.840894015183675,0.46211932902461605,6,0.4249992370605469,0.8124990463256836,-0.13125085830688477,-1.5062503814697266,0.3874988555908203,2,0.04828742588435442,1.3720941785986582,22.85000038146973,-1.6885208995172318,22.25,1.0,22.625,0.04828742588435442
3711,2015-06-04,22.78750038146973,22.8125,22.25,22.450000762939453,22604.0,0.023582239215652168,1.9032343806143897,-0.5399993896484463,42.541447409463196,40.24013857769155,0.0805016096913711,0.439502443775055,0.15968533793529005,-3.0351902680913554,9.67394002391189,0.5625,-0.3395897247262667,-0.32937479019164684,-1.252658162663458,0.5939085822801644,-0.7910164764275507,0.132266896044257,0.49218796569382306,69.31822713740047,35.634908815559136,0.46164168623590485,6,-0.10625076293945668,0.2874994277954066,-0.7062501907348668,-1.9687500000000036,0.16250038146971946,3,-0.004936967307772933,-1.0909053077417477,22.262500762939453,1.3720941785986582,22.85000038146973,-1.6885208995172318,22.25,-0.004936967307772933
3712,2015-06-05,22.0625,22.625,22.0,22.625,27036.0,-0.03181570463337369,1.2222222222222223,-1.6666685504698973,39.58868763513243,39.986293787899804,0.6746058979725369,1.122627547238121,0.917030112951764,-2.2366429651851334,9.735722227710083,0.7875003814697301,-0.36273411586311965,-0.9912501335144057,-2.021103798642443,0.0386035316136315,-1.5061769660784243,-0.4763233009503871,1.1168132488728908,5.952385277437664,-28.60303386849985,0.5149268325640184,6,0.6062498092651367,1.0,0.10625028610229492,-1.0562496185302734,0.9125003814697301,4,0.024929143889430128,1.9032343806143897,22.78750038146973,-1.0909053077417477,22.262500762939453,1.3720941785986582,22.85000038146973,0.024929143889430128
3713,2015-06-08,22.0,22.325000762939453,21.787500381469727,22.299999237060547,19276.0,-0.0028328611898017497,2.0714106658238056,0.5333319769965278,39.690726514650414,39.472501064770036,0.6485393178472769,1.0831433808784077,1.0315608244437584,-2.100412401640746,9.326799936782354,0.5375003814697266,-0.4081298779394267,-0.9537501335144043,-1.9851358900321472,0.0776356230033386,-1.4694430117732757,-0.43805725525553285,1.0613819239856,17.17169693251912,-19.615850150107256,0.5156928782588722,6,0.5625,0.9562501907348633,0.6406254768371582,-0.9937496185302734,0.75,0,0.0329545627940786,1.2222222222222223,22.0625,1.9032343806143897,22.78750038146973,-1.0909053077417477,22.262500762939453,0.0329545627940786
3714,2015-06-09,22.125,22.387500762939453,21.774999618530273,22.0,31652.0,0.005681818181818121,-1.1304359363908367,-0.4166677263074908,38.582687571863474,38.061460234524105,0.47119136152791086,0.898890154644139,0.9264610791271934,-2.1532002823364564,8.967051667541678,0.6125011444091797,-0.4760037671146655,-0.7618751525878906,-1.8272536850570624,0.3035033798812812,-1.2945644188224747,-0.2291858863533065,0.7835161388836944,28.00003051757812,-9.302754811934523,0.5326892662345859,6,0.43124961853027344,0.8249998092651367,0.6062502861022949,-1.1187496185302734,1.2625007629394496,1,0.0,2.0714106658238056,22.0,1.2222222222222223,22.0625,1.9032343806143897,22.78750038146973,0.0
3715,2015-06-10,22.412500381469727,22.5,21.799999237060547,22.125,67628.0,0.012994367524055361,2.0270328229195447,2.3000030517578125,40.15346196758662,37.15636477090569,0.12425259709695169,0.5323598006984724,0.6654328378328564,-2.3650856853164157,8.498454929057232,0.7000007629394531,-0.48263499093324214,-0.40687475204467916,-1.4077780698784679,0.5940285657891096,-0.9073264109615735,0.0935769068722152,0.3373234445644897,61.44583407635642,24.25238512255072,0.5004516589168935,6,0.037499427795410156,0.5374994277954102,0.33437490463256836,-1.3500003814697266,1.2500000000000036,2,0.007250435190358173,-1.1304359363908367,22.125,2.0714106658238056,22.0,1.2222222222222223,22.0625,0.007250435190358173
3716,2015-06-11,22.012500762939453,22.4375,22.012500762939453,22.137500762939453,14644.0,-0.017847166167188844,-5.79998779296875,-0.43478203180458164,37.29217159278842,37.88113323750572,0.377823035445882,0.8436952763710579,1.0555644431091409,-1.894222850294856,7.726759580300041,0.4249992370605469,-0.5009121280781841,-0.7231244087219224,-1.6981504261036093,0.2519016086597645,-1.2106374174127659,-0.23561140003107894,0.6008476740442106,27.941298567245227,-8.038762843409657,0.48751300869084396,6,0.39999866485595703,0.9374990463256836,0.7968745231628418,-0.9500007629394531,2.237499237060547,3,0.028960764724384358,2.0270328229195447,22.412500381469727,-1.1304359363908367,22.125,2.0714106658238056,22.0,0.028960764724384358
3717,2015-06-12,22.125,22.125,21.912500381469727,22.0,18848.0,0.005110697701823597,2.399993896484375,-1.0,41.293534982091806,38.88769716117616,0.20890911467706985,0.6596782967350059,0.9415545312467728,-1.9432671955343714,7.478645313480165,0.21249961853027344,-0.5650465182905471,-0.5437501907348619,-1.4919652581103797,0.404464876640656,-1.017857724422619,-0.0696426570471047,0.375,48.27588928438948,12.19363927579355,0.4741075336877581,6,0.27499961853027344,0.8249998092651367,0.7375001907348633,-1.0625,2.85000038146973,4,0.037288170076359206,-5.79998779296875,22.012500762939453,2.0270328229195447,22.412500381469727,-1.1304359363908367,22.125,0.037288170076359206
3718,2015-06-15,22.475000381469727,22.53750038146973,21.799999237060547,21.899999618530273,33928.0,0.01581922628111765,1.1071438302788428,4.600006103515625,47.08738691092574,39.929579713737496,-0.11825423400953383,0.2766042834490854,0.5811842070034245,-2.224738177227387,7.416403709115743,0.7375011444091832,-0.6382932991742187,-0.1637497901916518,-1.0956725964341594,0.7681730160508558,-0.6297111933129038,0.3022116129296002,-0.7000007629394531,91.8032868899613,51.6798982355607,0.4659614031212537,6,-0.07500076293945312,0.47499942779541016,0.41562461853027344,-1.4125003814697266,3.074998855590824,0,0.022246940668007475,2.399993896484375,22.125,-5.79998779296875,22.012500762939453,2.0270328229195447,22.412500381469727,0.022246940668007475
3719,2015-06-16,22.475000381469727,22.487499237060547,21.899999618530273,22.200000762939453,27320.0,0.0,2.916698985917284,0.4782595715603086,46.039608634810804,41.363301468812544,-0.197847828522292,0.24796949724449746,0.5859134218047934,-2.1569101728713633,7.35079849111056,0.5874996185302734,-0.5951623651040663,-0.13749980926513672,-1.0560583917726056,0.7810587732423322,-0.5967791005188694,0.32177948198859596,-0.6847507476806634,91.52543687914238,48.65738432998158,0.45927929125373373,6,-0.18125057220458984,0.4062490463256836,0.44687461853027344,-1.4125003814697266,2.549999237060547,1,0.01223580039433525,1.1071438302788428,22.475000381469727,2.399993896484375,22.125,-5.79998779296875,22.012500762939453,0.01223580039433525
3720,2015-06-17,22.325000762939453,22.88750076293945,22.25,22.25,46952.0,-0.006674065227333492,-15.999847413661469,0.27273042537401426,41.02564102564108,41.19487853727675,-0.042521875895047856,0.345800174141246,0.7265045950957116,-1.9404637354886702,7.340775066565669,0.6375007629394496,-0.5360324705409631,-0.24312448501586914,-1.124640616379775,0.6383916463480368,-0.6838825506978203,0.19763358066608205,-0.5250015258789062,48.27593464336593,9.90789873568329,0.44075806568195247,6,0.006249427795410156,0.556248664855957,0.5968742370605469,-1.2250003814697266,3.5999984741210973,2,0.0475923835919323,2.916698985917284,22.475000381469727,1.1071438302788428,22.475000381469727,2.399993896484375,22.125,0.0475923835919323
3721,2015-06-18,22.4375,22.75,22.3125,22.75,31732.0,0.005039159382574487,1.8,-4.166624281572656,47.875353372928394,42.11561917480964,-0.2345558192020647,0.16808227916107654,0.5847555455832278,-1.9855865675198743,7.330209963703347,0.4375,-0.5379652386949054,-0.08375024795532227,-0.8802103839685458,0.7127098880579013,-0.481980315961934,0.3144798200512895,-0.5940007019042959,58.62067755943923,16.25574669837893,0.3982300680066119,6,-0.10624980926513672,0.44374942779541016,0.484375,-1.3374996185302734,3.5125007629394496,3,0.05459611727998803,-15.999847413661469,22.325000762939453,2.916698985917284,22.475000381469727,1.1071438302788428,22.475000381469727,0.05459611727998803
3722,2015-06-19,22.67499923706055,22.86249923706055,22.225000381469727,22.75,68344.0,0.010584924214397828,3.2500031789223955,0.24000244140623864,54.970753971972016,43.81340000340092,-0.4202264310025754,-0.12920353349364788,0.31411857997964887,-2.1586340684783814,7.398183073796785,0.6374988555908239,-0.4580323553710244,0.18749904632568715,-0.5124539137222719,0.8874520063736462,-0.16247743369829237,0.5374755263496667,-0.7897398803710978,80.45965722143161,33.462446408325334,0.34997648002397885,6,-0.34374904632568715,0.1812505722045863,0.24687576293944957,-1.5624990463256871,2.475000381469723,4,0.06945979342593467,1.8,22.4375,-15.999847413661469,22.325000762939453,2.916698985917284,22.475000381469727,0.06945979342593467
3723,2015-06-22,23.875,24.42499923706055,22.350000381469727,22.350000381469727,130784.0,0.05292175538326549,-1.7213106552651012,-20.333121407864247,60.51282071346207,46.250081463578546,-1.482152449638459,-1.3283980531772244,-0.900117414374968,-3.282958208112227,8.67490898431741,2.074998855590824,-0.4320806885519133,1.3437498092651374,0.43167806566004074,2.255821552870234,0.8877139374625891,1.7997856810676858,-1.9496509870605472,78.21784870681732,31.854254326350123,0.45603587180254856,6,-0.7625007629394531,-0.7750005722045898,-0.953125,-2.7624998092651367,1.3250007629394496,0,0.046073314407109045,3.2500031789223955,22.67499923706055,1.8,22.4375,-15.999847413661469,22.325000762939453,0.046073314407109045
3724,2015-06-23,23.4375,23.98749923706055,23.375,23.85000038146973,63404.0,-0.01832460732984298,-1.2790653111194044,-0.27049212108477744,62.43385837578613,48.7256810644896,-0.9374813979787717,-0.8840458444693553,-0.4854537380562505,-2.7701602225149102,9.95653587984395,0.6124992370605504,-0.33656419211977706,0.8731247901916497,-0.12068078292653439,1.8669303633098338,0.37622200363255587,1.3700275767507435,-1.3621719736132825,55.11364769345069,4.9605620874450125,0.4969027865590923,6,-0.3250007629394531,-0.33750057220458984,-0.5343751907348633,-2.3249998092651367,1.9624996185302734,1,0.09013330078125015,-1.7213106552651012,23.875,3.2500031789223955,22.67499923706055,1.8,22.4375,0.09013330078125015
3725,2015-06-24,23.73749923706055,23.75,23.36249923706055,23.67499923706055,52512.0,0.012799967447916893,7.857005841835148,-0.1515150113978412,60.55554731392215,51.31050058906002,-1.1507808904095924,-1.1764320043351724,-0.8008413782307358,-2.996344340208811,11.473839114467884,0.3875007629394496,-0.22027417954736705,1.129999065399172,0.012306688659730725,2.2476914421386134,0.5711528770294514,1.6888452537688927,-1.5211909380334028,68.74998374417939,20.15279722734236,0.55884618836972,6,-0.6250000000000036,-0.6374998092651403,-0.8343744277954137,-2.624999046325687,2.2375011444091797,2,0.05423909101004165,-1.2790653111194044,23.4375,-1.7213106552651012,23.875,3.2500031789223955,22.67499923706055,0.05423909101004165
3726,2015-06-25,23.6875,23.73749923706055,23.32500076293945,23.32500076293945,12760.0,-0.002106339701634985,-1.2758584402327706,5.799987792968807,71.24184701306469,54.63809081472367,-0.936700402276518,-1.1468368612118596,-0.7441593088386469,-2.8734684606573957,12.709144353761381,0.41249847412110086,-0.09838699126199302,1.0556248664855943,-0.13533512542644033,2.246584858397629,0.46014487052957875,1.6511048624416098,-1.3386702446908494,66.47728996829454,11.970046433497586,0.595479995956017,6,-0.5750007629394531,-0.5875005722045898,-0.7218751907348633,-2.50624942779541,2.0625,3,0.09445907069384907,7.857005841835148,23.73749923706055,-1.2790653111194044,23.4375,-1.7213106552651012,23.875,0.09445907069384907
3727,2015-06-26,23.5,23.67499923706055,23.375,23.45000076293945,11176.0,-0.0079155672823219,-1.9999809265864668,0.1379292201163964,68.98735644172487,57.07142076259024,-0.5963586899767854,-0.9385425221623862,-0.5298538866073663,-2.6116459714020266,14.343605133945609,0.3125,-0.0011416604606466763,0.824374866485595,-0.4282135569036498,2.07696328987484,0.19808065479097436,1.4506690781802156,-1.0266000757857654,55.42169892921839,-3.650925681788401,0.6262942116946216,6,-0.33750057220458984,-0.40000057220458984,-0.5218749046325684,-2.31874942779541,2.75,4,0.10425535161444466,-1.2758584402327706,23.6875,7.857005841835148,23.73749923706055,-1.2790653111194044,23.4375,0.10425535161444466
3728,2015-06-29,23.212499618530273,23.35000038146973,22.274999618530273,22.274999618530273,46608.0,-0.012234058785945856,-1.2933349609375075,18.75028610665923,63.221888445657086,58.980562963795386,-0.21595213107668698,-0.6063233940201904,-0.19818749203217223,-2.250939935865695,14.395831926557134,1.2250003814697266,0.15241947157843683,0.48874950408935547,-0.7689343767880814,1.7464333849667923,-0.14009243634936297,1.117591444528074,1.212499618530277,54.744537742121835,-7.917408408147516,0.6288419404387179,6,0.11250019073486328,-0.11250019073486328,-0.2687497138977051,-2.0312490463256836,2.862501144409176,0,0.08346796044547111,-1.9999809265864668,23.5,-1.2758584402327706,23.6875,7.857005841835148,23.73749923706055,0.08346796044547111
3729,2015-06-30,22.91250038146973,23.32500076293945,22.299999237060547,23.212499618530273,34176.0,-0.012924038427169493,2.90475636870944,-0.3199991861979129,56.060611665308826,60.6511152570918,0.17057012184288922,-0.3176898596738127,0.11841797174927038,-1.8819297693346186,14.45088111993797,1.0250015258789027,0.27305908203897644,0.18562526702881144,-1.0736889787681037,1.4449395128257265,-0.4440318558696461,0.815282389927269,1.4694988632202133,43.220379529952076,-18.785930997574688,0.6296571228984579,6,0.4124994277954066,0.18749904632568004,-0.05000066757202504,-1.6750001907348668,4.33749961853027,1,0.09983634886569237,-1.2933349609375075,23.212499618530273,-1.9999809265864668,23.5,-1.2758584402327706,23.6875,0.09983634886569237
3730,2015-07-01,23.337499618530273,23.57500076293945,22.75,22.75,15164.0,0.018548793452689116,-1.8085150591359502,-1.958337042076241,65.96385777507328,62.66094907955234,-0.10694912733418249,-0.6935839451266474,-0.28187332010412547,-2.231353101495724,14.993311575891077,0.8250007629394496,0.35099671272458366,0.5568745613098152,-0.7107241943658096,1.82447331698544,-0.07692481652799898,1.1906739391476293,1.0023596336364768,72.64959159905612,6.072623332093855,0.6337993778378133,7,-0.012499809265136719,-0.23750019073486328,-0.24062490463256836,-2.018749237060547,3.3875007629394567,2,0.08837707696682084,2.90475636870944,22.91250038146973,-1.2933349609375075,23.212499618530273,-1.9999809265864668,23.5,0.08837707696682084
3731,2015-07-02,22.67499923706055,23.36249923706055,22.54999923706055,23.04999923706055,16948.0,-0.02838780470482316,-1.6,-0.6382982867939965,55.85105951256258,62.75876080628463,0.6624467489696606,-0.04210263671909331,0.4041907287701392,-1.4975594788932547,15.431798245250706,0.8125,0.4260073827028137,-0.10000076293944815,-1.368469221483938,1.1684676956050417,-0.7342349922116931,0.5342334663327968,1.6235628224334704,28.5714091086823,-38.654923371717615,0.6342342292722458,7,0.6750001907348597,0.42500019073485973,0.5000004768371547,-1.3562488555908239,4.05000114440918,3,0.14553478524557484,-1.8085150591359502,23.337499618530273,2.90475636870944,22.91250038146973,-1.2933349609375075,23.212499618530273,0.14553478524557484
3732,2015-07-03,22.61249923706055,22.92499923706055,22.375,22.92499923706055,10200.0,-0.0027563396737781964,2.5199951171875226,0.8333333333333334,51.558061898860565,61.76378760466224,0.7991924046198235,0.06715783000442954,0.4799396221472705,-1.3669985037001595,15.346701499938032,0.5499992370605504,0.5478800066370297,-0.1900007247924762,-1.4165863481215233,1.0365848985365709,-0.8032935364570015,0.4232920868720491,1.645591573614194,25.961486263434303,-36.57984066673078,0.6132928116645242,7,0.5187501907348597,0.48750019073485973,0.5656256675720179,-1.1999988555908239,4.13750076293945,4,0.13875072941062938,-1.6,22.67499923706055,-1.8085150591359502,23.337499618530273,2.90475636870944,22.91250038146973,0.13875072941062938
3733,2015-07-06,22.72500038146973,22.91250038146973,22.162500381469727,22.337499618530273,24700.0,0.00497517515555268,-1.0339004091428785,-1.2400024414062614,52.76243233650962,60.68918471140929,0.5659214788116778,0.012392158429591404,0.3705815859203163,-1.4108918610412822,14.86095350081474,0.7500000000000036,0.6299484734524405,-0.11374959945678498,-1.2819377694540215,1.0544385705404515,-0.6978436844554032,0.4703444855418333,1.4934286053621264,39.822998094677736,-18.265013990637414,0.5840940849986179,7,0.23124980926513317,0.37499904632568004,0.42187452316283824,-1.1000003814697301,4.2250003814697195,0,0.15511549216098586,2.5199951171875226,22.61249923706055,-1.6,22.67499923706055,-1.8085150591359502,23.337499618530273,0.15511549216098586
3734,2015-07-07,22.125,22.97500038146973,22.125,22.5,26044.0,-0.026402656607169006,-3.5333353678385606,-0.9677400301237348,47.98994146450683,59.29300628369648,1.0730022768273528,0.645486993709433,0.9486839921817598,-0.7530597200076343,14.449862832501623,0.8500003814697301,0.6467648914239881,-0.7137499809265151,-1.8819381509237516,0.4544381890707214,-1.2978440659251333,-0.12965589592789684,2.0111918426173716,0.0,-56.87834691742851,0.5840940849986179,7,0.8062496185302734,0.9749994277954102,0.8374996185302734,-0.18124961853027344,3.0249996185302734,1,0.1785311079294667,-1.0339004091428785,22.72500038146973,2.5199951171875226,22.61249923706055,-1.6,22.67499923706055,0.1785311079294667
3735,2015-07-08,22.57500076293945,22.57500076293945,22.174999237060547,22.237499237060547,29936.0,0.02033901753398637,1.3703686958880863,-0.9000040690104072,51.294124827665414,57.076592707541,0.49255729106715407,0.2195405132040058,0.47995088045536605,-1.1452183133807878,14.272724212111301,0.4500007629394496,0.5434126436433324,-0.27187423706055114,-1.4297949427112968,0.8860464685901945,-0.850834589885924,0.3070861157648217,1.4405195691208803,36.363720434150956,-19.45589952815167,0.5789603528253722,7,0.32499885559082387,0.5249986648559606,0.3499989509582555,-0.600000381469723,2.875,2,0.2070874453628071,-3.5333353678385606,22.125,-1.0339004091428785,22.72500038146973,2.5199951171875226,22.61249923706055,0.2070874453628071
3736,2015-07-09,22.649999618530273,22.8125,22.375,22.625,25180.0,0.003322208330284848,1.4999972752192086,0.0740726089020511,49.75728523900929,54.939918129461496,0.2848692216040689,0.20527481410475446,0.37783953287505057,-1.1605533143350044,14.237425333708554,0.4375,0.4569963522485203,-0.228750324249269,-1.3233270048883305,0.8658263563897926,-0.776038664568798,0.31853801607026,1.2520894936064373,61.76463328434042,8.687478201674587,0.54728834031953,7,0.20000076293945312,0.4499998092651367,0.23125028610229492,-0.6749992370605469,3.3250007629394567,3,0.17991173649317171,1.3703686958880863,22.57500076293945,-3.5333353678385606,22.125,-1.0339004091428785,22.72500038146973,0.17991173649317171
3737,2015-07-10,22.95000076293945,22.962499618530273,22.61249923706055,22.8125,27588.0,0.013245083861447071,3.307737452462513,5.500114442664083,39.117656034581756,52.261670083786456,-0.11326489697215081,-0.03135804876241721,0.04962319499603396,-1.4031309237456178,14.10622453831799,0.350000381469723,0.361546881465447,0.03000078201293732,-1.005563890976756,1.0655654550026306,-0.4877815544819093,0.5477831185077839,0.8454630024690601,97.05886972814602,45.21363620912361,0.517782336494846,7,-0.10000038146972301,0.14999866485596058,-0.0718760490417445,-0.975000381469723,3.1749992370605504,4,0.16448799533925484,1.4999972752192086,22.649999618530273,1.3703686958880863,22.57500076293945,-3.5333353678385606,22.125,0.16448799533925484
3738,2015-07-13,22.97500038146973,23.13750076293945,22.5625,22.75,31296.0,0.0010893079607496858,1.0909075145912008,1.6363573311139534,43.97394573934314,50.9187072031236,-0.19612086141406593,-0.017895822752212354,0.0069974306529445585,-1.3727729299457003,15.029480717158062,0.5750007629394496,0.21897314421278224,0.030000400543215733,-0.984253051875271,1.0442538529617025,-0.47712632566602764,0.5371271267524591,0.7202355580142701,83.9505917014862,31.175472898521463,0.5071267262092429,7,-0.12500000000000355,0.12499904632568004,-0.10937547683716176,-1.0000000000000036,3.0,0,0.16430901222421568,3.307737452462513,22.95000076293945,1.4999972752192086,22.649999618530273,1.3703686958880863,22.57500076293945,0.16430901222421568
3739,2015-07-14,22.75,23.22500038146973,22.5,22.70000076293945,6408.0,-0.009793269977536156,-2.222218454626388,0.2222184546263845,36.87708921168343,47.68684402941362,0.0038048784703121896,0.24112583035014978,0.20494618194899417,-1.0913649784694925,16.05628952066381,0.7250003814697301,0.08237047104271866,-0.20874996185302663,-1.2034429260480444,0.7859430023419911,-0.7060964439505355,0.28859652024448224,0.8510217831149589,54.7619177370512,3.841965728551152,0.4973464820975093,7,-0.0062503814697265625,0.34999942779541016,0.00937509536743164,-0.31874942779541016,3.25,1,0.18461541815118454,1.0909075145912008,22.97500038146973,3.307737452462513,22.95000076293945,1.4999972752192086,22.649999618530273,0.18461541815118454
3740,2015-07-15,23.38750076293945,23.38750076293945,22.82500076293945,23.087499618530273,19812.0,0.02802201155777806,2.7499856949399124,6.000114442663728,46.55173472170697,46.653585719318556,-0.6994075052468425,-0.3295921252937326,-0.43744317928304355,-1.6659830100979427,16.8018275555232,0.6375007629394496,0.000790764921958953,0.3756258010864215,-0.5896078310243418,1.3408594331971848,-0.1069910149689619,0.8582426171418049,0.12495971318861265,100.0,48.93920859651497,0.4826168160553818,7,-0.631250381469723,-0.2750015258789027,-0.6343760490417445,-0.9562501907348597,1.8624992370605504,2,0.07536071825099566,-2.222218454626388,22.75,1.0909075145912008,22.97500038146973,3.307737452462513,22.95000076293945,0.07536071825099566
3741,2015-07-16,23.66250038146973,23.6875,23.20000076293945,23.35000038146973,17420.0,0.011758401263894491,1.689656623906962,1.0416626930388522,51.83098942673833,46.68391100019386,-0.9159176444652566,-0.5355712681224389,-0.6985206453897241,-1.8762615626701482,17.758500858777886,0.4874992370605504,-0.01739893397750336,0.589375400543215,-0.3778600929902538,1.5566108940766838,0.10575765377647883,1.0729931473099512,-1.5375003814697301,97.89476896587202,45.428152653410834,0.4836177467667349,7,-0.7562503814697301,-0.5500011444091832,-0.9625005722045934,-1.2312498092651403,0.08749961853026988,3,0.07554148347186174,2.7499856949399124,23.38750076293945,-2.222218454626388,22.75,1.0909075145912008,22.97500038146973,0.07554148347186174
3742,2015-07-17,24.25,24.25,23.20000076293945,23.70000076293945,36820.0,0.024828298322621345,2.8181843402992244,1.7599975585937613,60.949869454850706,47.59362623556508,-1.3932227531970724,-1.053014398382441,-1.2827151634737461,-2.3941684273226542,18.814512057145066,1.0499992370605504,-0.10592278591084181,1.0981249809265137,0.017546606829000666,2.1787033550240267,0.5578357938777572,1.6384141679752702,-2.09375,100.0,45.84606754193625,0.5402891870487574,7,-1.0625,-1.1375007629394531,-1.5687503814697266,-1.7624998092651367,-1.625,4,0.07113403634926718,1.689656623906962,23.66250038146973,2.7499856949399124,23.38750076293945,-2.222218454626388,22.75,0.07113403634926718
3743,2015-07-20,24.97500038146973,25.0,24.01250076293945,24.212499618530273,105304.0,0.029896922947205473,1.4307673527644318,1.3863669466427124,69.97577806858543,50.0364969693516,-1.9729759424972713,-1.782784413831049,-2.0176783048567017,-3.0432565438053594,17.969482352816655,0.9874992370605504,-0.07754378546610496,1.7681253433227582,0.44730326962813294,3.0889474170173834,1.1077143064754438,2.4285363801700726,-2.7350003814697317,99.0000152587892,41.66764763432933,0.6604110368473131,7,-1.3875007629394567,-1.5750007629394567,-2.300000667572025,-2.487500190734867,-1.5874996185302805,0,0.046046030068672694,2.8181843402992244,24.25,1.689656623906962,23.66250038146973,2.7499856949399124,23.38750076293945,0.046046030068672694
3744,2015-07-21,25.54999923706055,26.0,24.85000038146973,24.85000038146973,100684.0,0.0230229768491792,-2.285718567524329,0.918030367461286,70.8235183451867,52.20642958240953,-2.2473828247414325,-2.3098317551018646,-2.5788358990604827,-3.5404243629386976,17.363312067062765,1.1499996185302699,0.004675048783916225,2.2374992370605504,0.5516059082641682,3.9233925658569326,1.3945525726623593,3.0804459014587415,-3.1443992370605507,85.82674421817924,29.17479191456472,0.842946664398192,7,-1.3624992370605504,-1.5999994277954137,-2.8749995231628453,-3.062499046325687,-2.0499992370605504,1,0.01663409616829692,1.4307673527644318,24.97500038146973,2.8181843402992244,24.25,1.689656623906962,23.66250038146973,0.01663409616829692
3745,2015-07-22,25.024999618530273,25.54999923706055,24.82500076293945,25.29999923706055,60544.0,-0.02054793088873208,-1.1481521250773523,-0.3928572401710128,72.70531267426425,54.75621040854897,-1.4955793590045516,-1.7744048828873105,-2.055481596976449,-2.941053947402935,16.73487098747976,0.7249984741211009,0.0699851589363405,1.6481245994567857,-0.19691256928767586,3.4931617682012472,0.7256060150845549,2.5706431838290165,-2.331847618530272,65.17854831656005,4.769100716049564,0.9225185843722313,7,-0.7749996185302734,-0.9624996185302734,-2.4375,-2.53749942779541,-0.5249996185302734,2,0.0389610547984891,-2.285718567524329,25.54999923706055,1.4307673527644318,24.97500038146973,2.8181843402992244,24.25,0.0389610547984891
3746,2015-07-23,25.92499923706055,25.97500038146973,24.92499923706055,24.92499923706055,56040.0,0.03596402126870979,-1.1000022888183594,-3.636368680598376,77.54677405130623,59.02611241040724,-2.103356109269562,-2.633186721177946,-2.944284511936363,-3.761293031744909,16.271181450723873,1.0500011444091797,0.24578710284692207,2.4362492561340368,0.26874284303334406,4.6037556692347295,1.3524960495836886,3.520002462684385,-2.9672993970605503,97.32140059373067,31.209724020662335,1.083753206550347,7,-1.6749992370605504,-1.8624992370605504,-3.3187494277954137,-3.437499046325687,-2.0749988555908203,3,-0.026036615503371663,-1.1481521250773523,25.024999618530273,-2.285718567524329,25.54999923706055,1.4307673527644318,24.97500038146973,-0.026036615503371663
3747,2015-07-24,25.95000076293945,26.149999618530273,25.54999923706055,26.0,24176.0,0.0009643790401026031,2.4285885558582905,-0.04999923706055043,77.21518783597887,62.71958375447788,-1.8529085059233559,-2.598453313373586,-2.9503144180122156,-3.7025850557004425,15.822717406688996,0.600000381469723,0.3878824332300468,2.338750743865962,-0.09233750730079748,4.769838995032721,1.123206618282584,3.5542948694493397,-2.7489169101394495,90.64332338388353,20.33029516795078,1.2155441255833792,7,-1.6250009536743129,-1.8125009536743129,-3.343750953674313,-3.4625005722045863,-1.9750003814697195,4,-0.08477844694638259,-1.1000022888183594,25.92499923706055,-1.1481521250773523,25.024999618530273,-2.285718567524329,25.54999923706055,-0.08477844694638259
3748,2015-07-27,25.149999618530273,26.17499923706055,25.07500076293945,26.149999618530273,23192.0,-0.030828559571824732,1.0952367112199404,20.000305180436513,74.69386674721642,66.92144792509265,-0.7956046788389806,-1.7348012626387508,-2.1277544257582406,-2.824672435188873,17.385141498100577,1.0999984741211009,0.5332875256047913,1.4418745994567885,-1.0752020691352762,3.9589512680488532,0.1833362651607544,2.7004129337528227,-1.6540241891572478,24.07401651341941,-52.85564387473083,1.2585383342960328,7,-0.6499996185302734,-1.0,-2.5562496185302734,-2.66249942779541,-1.6499996185302734,0,-0.10039760066914194,2.4285885558582905,25.95000076293945,-1.1000022888183594,25.92499923706055,-1.1481521250773523,25.024999618530273,-0.10039760066914194
3749,2015-07-28,25.20000076293945,25.57500076293945,24.95000076293945,25.57500076293945,27492.0,0.001988117104078757,2.3333333333333335,0.375,72.92575502656958,69.85189462563294,-0.5157635803523064,-1.691358580922131,-2.15173272140402,-2.7968779249229136,18.93907937224087,0.625,0.7312492850577179,1.3775007247924762,-1.1946373500137462,3.9496387995986986,0.0914316873893668,2.6635697621955856,-1.3825424766439198,27.77780917449843,-52.040788045652604,1.2860690374031107,7,-0.5125007629394496,-1.0500011444091761,-2.093751430511471,-2.6000013351440394,-1.3875007629394496,1,-0.07192460099705889,1.0952367112199404,25.149999618530273,2.4285885558582905,25.95000076293945,-1.1000022888183594,25.92499923706055,-0.07192460099705889
3750,2015-07-29,25.399999618530273,25.70000076293945,25.024999618530273,25.25,19172.0,0.007936462283165913,-1.2500023841842633,-0.3999989827473958,73.50426430820653,72.26003627912941,-0.4473073314717837,-1.8223503755613066,-2.329698735222525,-2.916928743857703,20.22169243768326,0.6750011444091761,0.9228264819428773,1.4743745803833015,-1.1799597902146388,4.128708950981242,0.14720739508432956,2.8015417656822734,-1.299636418142942,38.00003051757784,-42.280452367995025,1.3271671852989704,7,-0.7124996185302734,-1.25,-2.293750286102295,-2.8000001907348633,-1.6499996185302734,2,-0.07480313571123642,2.3333333333333335,25.20000076293945,1.0952367112199404,25.149999618530273,2.4285885558582905,25.95000076293945,-0.07480313571123642
3751,2015-07-30,25.97500038146973,25.97500038146973,25.399999618530273,25.97500038146973,18788.0,0.022637825652563004,1.0,0.0,74.69386674721645,73.78714708939225,-0.737320576114481,-2.2529574907414336,-2.8807695022951094,-3.4080258220381516,22.039638669969325,0.5750007629394567,1.201252808163236,1.8843752861022978,-0.851640104850663,4.6203906770552585,0.5163675906258156,3.25238298157878,-1.6256808566816119,83.67354247242524,5.287576672485628,1.3680076954764806,7,-0.8812503814697301,-1.8250007629394567,-2.8687510490417516,-3.37500095367432,-2.2000007629394567,3,-0.056785384400686256,-1.2500023841842633,25.399999618530273,2.3333333333333335,25.20000076293945,1.0952367112199404,25.149999618530273,-0.056785384400686256
3752,2015-07-31,25.75,26.32500076293945,25.42499923706055,26.0,45100.0,-0.008662189727251857,1.0,-100.0,71.93674661645535,74.00503248360002,-0.3097417185883593,-1.8770909127804742,-2.6331543286436485,-3.099578315272012,24.381046532782825,0.9000015258788991,1.408208561535396,1.5024998664855964,-1.236456120249077,4.24145585322027,0.13302187311825975,2.871977859852933,-1.18159890973919,58.181762695312756,-18.69477744020108,1.3694779933673373,7,-0.17499923706055043,-1.5249996185302734,-2.6437506675720215,-3.15000057220459,-2.0,4,-0.07378639295263179,1.0,25.97500038146973,-1.2500023841842633,25.399999618530273,2.3333333333333335,25.20000076293945,-0.07378639295263179
3753,2015-08-03,26.25,26.625,25.42499923706055,25.82500076293945,47492.0,0.01941747572815533,1.0425558163619717,-1.6999969482422017,76.51514231994777,74.63743514746238,-0.6815338901138155,-2.2129241366090646,-3.0929799400698528,-3.5151707815147617,27.064370812762746,1.2000007629394496,1.5988825640804052,1.8262498855590827,-0.9535512666173958,4.606051037735561,0.43634930947084527,3.21615046164732,-1.4356749555641812,77.61193010104972,-1.9767835546569188,1.3899005760882388,8,-0.5249996185302734,-1.875,-3.11875057220459,-3.65000057220459,-2.14999961853027,0,-0.08666665213448643,1.0,25.75,1.0,25.97500038146973,-1.2500023841842633,25.399999618530273,-0.08666665213448643
3754,2015-08-04,26.07500076293945,26.399999618530273,25.75,26.399999618530273,23212.0,-0.00666663760230668,3.0000117375713793,-0.7647045623861218,71.89409096474687,74.54729940196046,-0.4740868125659148,-1.8201477151000809,-2.871757967450794,-3.2549267539743845,30.00757069689947,0.6499996185302734,1.7045409916692975,1.453750610351559,-1.1966475695039485,4.104148790207066,0.12855152042380524,2.7789497002793127,-0.9709677256133631,65.62505587934093,-10.911598260100547,1.3251990899277528,8,-0.30000114440917613,-1.7000007629394496,-2.862501144409176,-3.4750013351440394,-2.337501525878899,1,-0.09875362176783953,1.0425558163619717,26.25,1.0,25.75,1.0,25.97500038146973,-0.09875362176783953
3755,2015-08-05,27.25,27.47500038146973,26.29999923706055,26.375,81044.0,0.04506228965218617,-1.292681746793814,-2.6923171726537767,75.48845061505378,74.3185967979324,-1.4530860017513056,-2.7689135133221043,-3.9891516668909226,-4.3403762588310215,33.35815493789021,1.3999996185302805,1.7323923811825992,2.3949998855590806,-0.31937930035039486,5.109379071468556,1.037810292604341,3.75218947851382,-1.9026122486460864,89.15661210885564,14.688695706775235,1.357189592954738,8,-1.0374994277954102,-2.4499998092651367,-4.037500381469727,-4.65000057220459,-3.5499992370605504,2,-0.12614678899082565,3.0000117375713793,26.07500076293945,1.0425558163619717,26.25,1.0,25.75,-0.12614678899082565
3756,2015-08-06,26.72500038146973,27.649999618530273,26.375,27.5,51360.0,-0.019266041046982374,1.3720948387978191,-0.8857138497488799,67.74193724809669,73.26601339927882,-0.8970015671441622,-2.0268917408789413,-3.421936699732516,-3.742740229085193,36.4900051481296,1.2749996185302734,1.7010261654162662,1.6662502288818395,-0.9616126404111647,4.294113098174844,0.3523187942353374,2.9801816635283416,-0.9946423566949711,58.42700770911618,-12.282051407053402,1.3139314346465014,8,-0.42500019073486683,-1.8375005722045934,-3.5125007629394567,-3.6375007629394567,-3.1750011444091797,3,-0.11131900239494485,-1.292681746793814,27.25,3.0000117375713793,26.07500076293945,1.0425558163619717,26.25,-0.11131900239494485
3757,2015-08-07,26.72500038146973,26.95000076293945,26.5,26.95000076293945,20200.0,0.0,3.0000000000000946,0.290323215766759,63.999999999999986,72.07780598292145,-0.8666437242200153,-1.8230460248480753,-3.3603141328379778,-3.6723602390622574,39.517334829624204,0.4500007629394496,1.7055625973686332,1.4775002479553265,-1.0531096313135535,4.008110127224207,0.2121953083208865,2.7428051875897665,-0.6107140379438682,58.42700770911618,-8.343905771072187,1.2653049396344405,8,-0.42500019073486683,-1.8375005722045934,-3.50000095367432,-3.62500095367432,-2.9375,4,-0.11038356298714569,1.3720948387978191,26.72500038146973,-1.292681746793814,27.25,3.0000117375713793,26.07500076293945,-0.11038356298714569
3758,2015-08-10,26.75,27.399999618530273,26.29999923706055,27.399999618530273,29620.0,0.0009354394077989436,2.384618544721472,2.8888822955962428,60.52632107298716,70.70009109919006,-0.7161234450996687,-1.6345348620058502,-3.310040942471808,-3.6287146522065754,42.48391030216905,1.100000381469723,1.586219202385827,1.3137498855590835,-1.0615464321222063,3.6890462032403732,0.12610172671843856,2.5013980443997283,0.8999996185302734,52.63158951439898,-11.244381207406711,1.1876481588406451,8,-0.41250038146972656,-1.8625001907348633,-3.63437557220459,-3.65000057220459,-3.4500007629394496,0,-0.11214953271028039,3.0000000000000946,26.72500038146973,1.3720948387978191,26.72500038146973,-1.292681746793814,27.25,-0.11214953271028039
3759,2015-08-11,26.95000076293945,27.0,26.35000038146973,26.60000038146973,25400.0,0.007476664035119596,1.888894540306602,-0.5384624413489841,67.90698103546104,70.07817073555167,-0.7172027588862804,-1.5850132899121796,-3.4502356728745767,-3.758210315397495,45.45706126461962,0.6499996185302699,1.472736972904766,1.3037506103515604,-0.7985366584565519,3.4060378791596726,0.25260697594750425,2.3548942447556165,0.6729988479614306,48.148247570956485,-14.920066193014208,1.051143634404056,8,-0.42500114440917613,-2.062500953674313,-3.921875953674313,-3.8500013351440394,-2.4750003814697195,1,-0.10575140262663463,2.384618544721472,26.75,3.0000000000000946,26.72500038146973,1.3720948387978191,26.72500038146973,-0.10575140262663463
3760,2015-08-12,25.149999618530273,26.79999923706055,25.04999923706055,26.42499923706055,54916.0,-0.06679039307800183,-1.3728807422493892,-3.642852082550043,43.82470761349322,66.64826416513799,1.1662501987199576,0.3729198475527902,-1.5911718293085215,-1.9042412344102075,47.36665347087149,1.9000015258788991,1.3874776029659408,-0.5843754768371596,-2.418677382730717,1.2499264290563978,-1.5015264297839401,0.3327754761096209,2.4465399848938,3.8461679537598754,-52.62193782132393,0.917150952946779,8,1.1999998092651367,-0.23750019073486328,-2.1343750953674316,-2.0500001907348633,-0.6999988555908239,2,-0.05616303788843824,1.888894540306602,26.95000076293945,2.384618544721472,26.75,3.0000000000000946,26.72500038146973,-0.05616303788843824
3761,2015-08-13,25.45000076293945,26.72500038146973,25.399999618530273,25.399999618530273,46340.0,0.011928475107734648,-51.99881747091374,-0.039216595583623524,46.18320788517941,63.78675986166287,0.8760748494217623,0.22524860354262444,-1.8443313864203041,-2.1621529137437676,48.889939201293906,1.5750007629394567,1.3320640289618702,-0.3737493515014698,-1.9371866974260108,1.1896879944230712,-1.1554680244637403,0.40796932146080067,2.044677225830082,17.021338763729588,-33.672902564109606,0.7817186729622704,8,0.8999986648559606,-0.43750095367431285,-2.4500012397766078,-2.3500013351440394,-0.42500114440917613,3,-0.06876227691703518,-1.3728807422493892,25.149999618530273,1.888894540306602,26.95000076293945,2.384618544721472,26.75,-0.06876227691703518
3762,2015-08-14,25.97500038146973,26.149999618530273,25.32500076293945,25.5,16744.0,0.02062866808612407,1.0000000000000087,9.499790196453159,56.57370965996619,61.57104512166493,0.43175121214839507,-0.1727490845966173,-2.292050599063952,-2.6449759324784665,49.66195112547508,0.8249988555908239,1.2691674341719157,0.06500024795532511,-1.3121060617634832,1.4421065576741334,-0.6235529069040773,0.7535534028147275,1.4218904572314415,39.36174443642733,-14.092543703006903,0.6885531548594033,8,0.37499904632568004,-0.9000005722045934,-3.0000004768371618,-2.87500095367432,-0.3500003814697301,4,-0.09335904172456333,-51.99881747091374,25.45000076293945,-1.3728807422493892,25.149999618530273,1.888894540306602,26.95000076293945,-0.09335904172456333
3763,2015-08-17,26.125,26.60000038146973,25.875,25.875,44544.0,0.005774768674778441,-4.800003051757841,0.5263153667928823,57.254895976945484,59.94446790079811,0.2929639561642716,-0.2447232650621629,-2.359418578407091,-2.741718659167219,49.80067672253963,0.7250003814697301,1.1495639291543576,0.15749988555908345,-1.1494756463186917,1.4644754174368586,-0.4959878803798041,0.810987651497971,1.1780151746355472,55.12822268433286,-1.5089483915303958,0.6534877659388867,8,0.22499942779541016,-1.0500001907348633,-3.1500000953674316,-3.02500057220459,-1.2749996185302699,0,-0.0894736696088142,1.0000000000000087,25.97500038146973,-51.99881747091374,25.45000076293945,-1.3728807422493892,25.149999618530273,-0.0894736696088142
3764,2015-08-18,25.97500038146973,26.399999618530273,25.899999618530273,26.25,15372.0,-0.005741612192546208,-1.3529348406582804,-1.0999984741210795,54.5454600283102,57.61746894671548,0.4775011167673924,-0.06456117461624089,-2.1308563841021417,-2.5559583813786553,49.13168105112332,0.5,1.0569111667918776,-0.013749790191646127,-1.305879563465524,1.2783799830822318,-0.6598146768285851,0.6323150964452928,1.2378941556628185,52.857208251953125,-5.883904621863074,0.6460648866369392,8,0.37499904632568004,-0.9000005722045934,-3.0000004768371618,-2.87500095367432,-0.9250011444091797,1,-0.10298368065925012,-4.800003051757841,26.125,1.0000000000000087,25.97500038146973,-51.99881747091374,25.45000076293945,-0.10298368065925012
3765,2015-08-19,26.0,26.07500076293945,25.5,25.97500038146973,9812.0,0.0009624492074349345,5.571394317228377,-0.09090782985038255,50.21644692797946,55.67019224448023,0.28669082939033785,-0.013461146352369724,-2.0846515535952648,-2.5432918003904774,48.22051120760016,0.5750007629394496,0.8786896151043635,-0.03750019073486399,-1.2474916704736927,1.1724912890039647,-0.6424959306042766,0.5674955491345486,1.126378725129669,48.21424435594951,-7.068509365682139,0.604995739869414,8,0.22499942779541016,-0.7624998092651367,-3.078125476837158,-2.90000057220459,-1.125,2,-0.05865383148193348,-1.3529348406582804,25.97500038146973,-4.800003051757841,26.125,1.0000000000000087,25.97500038146973,-0.05865383148193348
3766,2015-08-20,25.25,26.0,25.07500076293945,26.0,18068.0,-0.028846153846153855,1.4666646321614678,-30.000457770661164,46.03174555118445,53.673719527945174,0.9001155996453996,0.720307289922026,-1.2577989324520757,-1.7755715683094984,46.70768221851238,0.9249992370605504,0.7390615480371636,-0.7537502288818345,-2.0135827948056892,0.5060823370420202,-1.3836665118437637,-0.12383394591990537,1.7933235456069028,11.475362677743227,-41.646195980945826,0.6299162829619277,8,0.9749994277954102,0.17500019073486328,-2.3156251907348633,-2.15000057220459,0.25,3,-0.03168313810140799,5.571394317228377,26.0,-1.3529348406582804,25.97500038146973,-4.800003051757841,26.125,-0.03168313810140799
3767,2015-08-21,23.75,25.375,22.774999618530273,25.024999618530273,79080.0,-0.05940594059405946,1.6329112701587396,1.699999491373698,32.876710539173516,50.601540579743656,2.160982910971729,2.157662466663197,0.2995813506737832,-0.26280124920283754,44.96721122659061,2.6000003814697266,0.40327630754972077,-2.1437501907348633,-3.7577414428157674,-0.5297589386539592,-2.9507458167753136,-1.336754564694413,3.213590573265048,25.490200967187604,-23.52003722950586,0.8069956260404517,8,1.1374998092651367,1.4624996185302734,-0.7406253814697266,-0.6500005722045898,1.3999996185302734,4,0.05368419446443262,1.4666646321614678,25.25,5.571394317228377,26.0,-1.3529348406582804,25.97500038146973,0.05368419446443262
3768,2015-08-24,22.625,23.51250076293945,21.862499237060547,22.649999618530273,158520.0,-0.047368421052631615,-1.1290326550150265,0.019607549811733415,29.090904467033596,46.28864318325172,2.9494874249419,3.25044886834052,1.4587888079637636,0.8621700431897921,44.4618954288232,1.8875007629394531,0.12321957517154303,-3.1425002098083503,-5.303707407094926,-0.9812930125217747,-4.22310380845164,-2.0618966111650607,4.087275115980962,16.804423114835622,-28.86058090429833,1.0806035986432883,8,1.7062492370605469,2.13124942779541,0.5249996185302734,0.47499942779541016,2.25,0,0.13259668508287303,1.6329112701587396,23.75,1.4666646321614678,25.25,5.571394317228377,26.0,0.13259668508287303
3769,2015-08-25,23.38750076293945,23.42499923706055,22.6875,22.6875,116292.0,0.033701691179644166,-1.1071383807172814,-28.00045777065676,25.358861339249188,44.23688248611349,1.8198828608287094,2.471935286970087,0.740061111465419,0.11165855721542428,44.19550883049279,0.7999992370605504,-0.11681136394022218,-2.2893744468689015,-4.689570164459468,0.11082127072166514,-3.4894723056641865,-1.0892765880736164,2.936792282727879,36.20180352482422,-3.798146509345777,1.2000978587952835,8,0.9062490463256871,1.3687486648559606,0.10624885559082387,-9.536743128535363e-07,1.1499996185302805,1,0.06253338624569071,-1.1290326550150265,22.625,1.6329112701587396,23.75,1.4666646321614678,25.25,0.06253338624569071
3770,2015-08-26,23.5,24.0,22.78750038146973,23.48749923706055,53692.0,0.004810229113442421,1.3950591701485495,0.01785821330673449,28.282829061258298,42.24795150567781,1.61896936899684,2.329214502470112,0.6783803734823692,0.005737240346018524,43.55200967073305,1.2124996185302699,-0.3443596766229078,-2.0818752288818345,-4.671168495658343,0.5074180378946735,-3.3765218622700885,-0.7872285954935805,2.4673495409787876,39.57705041668933,1.8291817682289633,1.2946466333882543,8,0.7312498092651367,1.2562494277954102,0.5687499046325684,0.3874998092651367,1.25,2,0.06595741434300217,-1.1071383807172814,23.38750076293945,-1.1290326550150265,22.625,1.6329112701587396,23.75,0.06595741434300217
3771,2015-08-27,24.5,24.61249923706055,23.73749923706055,23.75,24216.0,0.042553191489361764,-1.2580600702887559,59.99633811414583,36.795251755269824,40.05034507182266,0.5252788892831113,1.2785997996007978,-0.26176001423466744,-0.9921817484805828,42.38984743869442,1.1124992370605504,-0.6316755799522298,-1.0081252098083482,-3.634037122410035,1.6177867027933388,-2.3210811661091917,0.3048307464924953,1.1389615166653293,75.08897338237865,38.306299387456676,1.3129559563008433,8,-0.2687501907348633,0.25624942779541016,-0.34375,-0.6125001907348633,0.024999618530273438,3,0.015306122448979664,1.3950591701485495,23.5,-1.1071383807172814,23.38750076293945,-1.1290326550150265,22.625,0.015306122448979664
3772,2015-08-28,23.85000038146973,24.375,23.6875,24.0,48552.0,-0.02653059667470492,-1.894734517360874,-0.1999994913736932,33.97790468611261,37.464012706174564,0.9411161635732839,1.8750949237562686,0.4341238580890838,-0.34685354839800553,40.89365226071134,0.8125,-0.6475724189026053,-1.5631248474121051,-4.287810753993416,1.1615610591692054,-2.9254678007027586,-0.20078189412145164,1.4868441528272172,72.27276888760656,35.946001460033855,1.362342953290655,8,0.28124904632568004,0.90624904632568,0.3062496185302699,0.037499427795406604,1.8999996185302699,4,0.0691823728360288,-1.2580600702887559,24.5,1.3950591701485495,23.5,-1.1071383807172814,23.38750076293945,0.0691823728360288
3773,2015-08-31,23.97500038146973,23.97500038146973,23.07500076293945,23.85000038146973,14968.0,0.005241090062921616,13.399993896484489,-0.8333354526150014,33.42618242327839,35.11742630561548,0.5353656974703789,1.655813212514314,0.3187211268048067,-0.4730512842619774,39.28088483548015,0.8999996185302805,-0.706225396400086,-1.3243748664855914,-4.091575643110449,1.4428259101392662,-2.7079752547980185,0.0592255218268356,1.0838965290483067,66.88316320767622,30.727709464642544,1.3836003883124288,8,-0.006250381469730115,0.78124904632568,0.2562494277954066,-0.012500762939456678,1.9249992370605433,0,0.04900935217372093,-1.894734517360874,23.85000038146973,-1.2580600702887559,24.5,1.3950591701485495,23.5,0.04900935217372093
3774,2015-09-01,23.5,23.86249923706055,23.01250076293945,23.35000038146973,47084.0,-0.01981232007974676,-1.0606052199002622,1.199996948242159,39.21568823001278,33.89511978361919,0.6955066102182705,2.032201808009674,0.8121011964286815,-0.0036196233162577585,37.60014464977208,0.9624996185302805,-0.9115789111211363,-1.6706252098083496,-4.524146600475667,1.1828961808589682,-3.0973859051420085,-0.2438645144746907,1.303185096641439,39.041099469599786,-1.1516387539771529,1.4267606953336593,9,0.43124961853027344,1.2562494277954102,0.8249998092651367,0.47499942779541016,2.25,1,0.0585106382978724,13.399993896484489,23.97500038146973,-1.894734517360874,23.85000038146973,-1.2580600702887559,24.5,0.0585106382978724
3775,2015-09-02,23.8125,24.10000038146973,22.92499923706055,23.78750038146973,34272.0,0.013297872340425565,2.9166679912134397,0.16666454738499864,39.31483791827264,33.148796713295646,0.04478779920625442,1.5272726855917895,0.512319759505921,-0.31773221120463546,35.01512266170025,1.1750011444091797,-1.1478190230451624,-1.1862502098083496,-3.924177193885832,1.5516767742691329,-2.555213701847091,0.18271328223039163,0.7554302278749674,52.59263780381923,9.077723993292864,1.3689634920387412,9,-0.19375038146972656,0.9437494277954102,0.6062498092651367,0.16249942779541016,1.8125,2,0.030446210245447913,-1.0606052199002622,23.5,13.399993896484489,23.97500038146973,-1.894734517360874,23.85000038146973,0.030446210245447913
3776,2015-09-03,23.75,24.38750076293945,23.399999618530273,24.01250076293945,30784.0,-0.002624671916010457,-1.0519471769303255,-10.500190737775059,34.54860600608279,33.33456287628557,-0.14288970677235824,1.4287164219741513,0.5886861678007662,-0.24584801748101626,32.071657499075656,0.9875011444091761,-1.3749468134167273,-1.100000190734864,-3.765335792236854,1.5653354107671262,-2.432667991485861,0.2326676100161329,-1.8875007629394531,56.410249722212114,11.858996476619616,1.3326678007509958,9,-0.5125007629394531,1.0062494277954102,0.6687498092651367,0.22499942779541016,1.8999996185302734,3,0.042105263157894646,2.9166679912134397,23.8125,-1.0606052199002622,23.5,13.399993896484489,23.97500038146973,0.042105263157894646
3777,2015-09-04,23.774999618530273,23.86249923706055,23.25,23.51250076293945,20732.0,0.0010526155170640372,1.80000871934602,-0.9999927339311157,33.3922207661369,33.81248690951927,-0.18323982482331402,1.234681191241286,0.5841739608235805,-0.25024538579072697,29.02233785474484,0.6124992370605504,-1.592042541009146,-0.9275005340576179,-3.480061319082754,1.6250602509675183,-2.203780926570186,0.3487798584549502,-1.8620003509521474,58.11962356476245,14.290522527797677,1.2762803925125688,9,-0.125,0.9812498092651367,0.8468751907348633,0.19999980926513672,1.7000007629394567,4,0.03154574183107228,-1.0519471769303255,23.75,2.9166679912134397,23.8125,-1.0606052199002622,23.5,0.03154574183107228
3778,2015-09-07,23.75,24.0,23.5,23.70000076293945,10164.0,-0.0010515086827084241,-1.2222184546263721,0.19047411444142784,33.99280037521255,34.77181346907075,0.02025295319739584,1.0787106285373085,0.6390613138141532,-0.19460026253724294,25.498946607787076,0.5,-1.7408885246489199,-0.8025001525878892,-3.196085531160602,1.5910852259848234,-1.9992928418742437,0.3942925366984653,-1.7875107025146484,56.410249722212114,13.156254626790187,1.196792689286356,9,-0.05000019073485973,1.0062494277954102,1.1500005722045898,0.3000001907348633,1.8250007629394496,0,0.08421052631578951,1.80000871934602,23.774999618530273,-1.0519471769303255,23.75,2.9166679912134397,23.8125,0.08421052631578951
3779,2015-09-08,24.10000038146973,24.23749923706055,23.61249923706055,24.0,31904.0,0.014736858167146538,2.3333502876295737,2.0000381475546707,36.941582693071574,35.733897205938895,-0.24367581838419383,0.5314979700506051,0.3333032738904258,-0.5239833190922276,21.68083997524287,0.625,-1.6514699297765176,-0.3099997520446749,-2.425832987885105,1.8058334837957553,-1.3679163699648882,0.7479168658755384,-2.0890108546752977,80.34187476851045,36.15733696887076,1.0579166179202144,9,-0.3312511444091797,0.65624904632568,0.9499998092651332,0.0999994277954066,0.8249988555908203,1,0.07468876384103895,-1.2222184546263721,23.75,1.80000871934602,23.774999618530273,-1.0519471769303255,23.75,0.07468876384103895
3780,2015-09-09,23.73749923706055,24.36249923706055,23.587499618530273,24.1875,33784.0,-0.015041541023704808,-1.066665649414072,-4.49999046329302,39.01995938005572,35.98108694202622,0.17439719649212648,0.8250532665911372,0.7230455542464647,-0.14136634566191475,20.2997096036117,0.774999618530277,-1.4172803489179202,-0.601875877380369,-2.70798049768813,1.504228742927392,-1.6549281875342494,0.4511764327735115,-1.6789794855432163,42.85704704063575,-5.239228684023587,1.0530523101538807,9,-0.08124923706055043,1.0187501907348597,1.3375005722045863,0.4625005722045863,2.0125007629394496,2,0.08478149879400099,2.3333502876295737,24.10000038146973,-1.2222184546263721,23.75,1.80000871934602,23.774999618530273,0.08478149879400099
3781,2015-09-10,23.70000076293945,23.962499618530273,23.29999923706055,23.962499618530273,16024.0,-0.0015797146003718732,4.047643960036304,0.5833298012122364,49.539177473805125,37.71011725176983,0.09664512309863582,0.7638889183930893,0.8092687170064039,-0.08077203406268652,18.962638130256565,0.662500381469723,-1.2014534771330325,-0.5518743515014677,-2.6085271979203277,1.5047784949173924,-1.580200774710896,0.47645207170796056,-1.5949013911936731,40.44953452089039,-10.072254960605648,1.0283264232094291,9,-0.04375076293944957,1.0562486648559606,1.806249618530277,0.9249992370605504,2.25,3,0.08122359388573286,-1.066665649414072,23.73749923706055,2.3333502876295737,24.10000038146973,-1.2222184546263721,23.75,0.08122359388573286
3782,2015-09-11,23.54999923706055,24.04999923706055,23.41250038146973,23.45000076293945,16948.0,-0.006329178103380517,-6.285732970027544,-0.3809482288828557,60.393248072721,40.706457879485676,0.22307495933822707,0.7619668323539202,1.0092713682855106,0.08669781726695902,17.64884431942608,0.6374988555908203,-1.0270620798607482,-0.5806258201599093,-2.4902186097412162,1.3289669694213977,-1.5354222149505645,0.374170574630746,-1.399251837490901,23.52941176470588,-29.966186938978215,0.9547963947906538,9,0.10625076293944957,1.0812501907348597,2.0437507629394496,1.162500381469723,2.025001525878899,4,0.08917199360945038,4.047643960036304,23.70000076293945,-1.066665649414072,23.73749923706055,2.3333502876295737,24.10000038146973,0.08917199360945038
3783,2015-09-14,23.78750038146973,24.01250076293945,23.32500076293945,23.92499923706055,11424.0,0.01008497461160962,3.399973144695362,-1.3750095368885877,55.095535056085836,42.470885304604906,-0.04896977043457795,0.3587610144788691,0.8219352451976398,-0.1375646814628375,15.876713948247758,0.6875,-0.9808298823571668,-0.2262496948242152,-1.8925152869723796,1.4400158973239492,-1.0593824908982974,0.606883101249867,-1.5920179146326845,45.88246065027574,-9.395830572273205,0.8331327960740819,9,-0.13125038146973012,0.84374904632568,1.8062496185302699,0.9249992370605433,1.8874988555908203,0,0.0709406189359243,-6.285732970027544,23.54999923706055,4.047643960036304,23.70000076293945,-1.066665649414072,23.73749923706055,0.0709406189359243
3784,2015-09-15,23.29999923706055,23.75,23.28750038146973,23.75,8984.0,-0.02049400469117546,1.055550375111246,3.2727600604807687,47.67441138375831,43.399726800769976,0.45502892323456123,0.669930088938198,1.3743136640634184,0.3514931934426073,14.02556438053742,0.5,-0.8556641141550827,-0.5800007820129345,-1.993711897207337,0.8337103331814681,-1.2868563396101358,0.12685477558426683,-1.0606764043014572,1.1626854787627592,-53.78420345805825,0.7068555575972008,9,0.5187511444091761,1.131250381469723,2.3125004768371547,1.412500381469723,3.0750007629394496,1,0.09763955366403287,3.399973144695362,23.78750038146973,-6.285732970027544,23.54999923706055,4.047643960036304,23.70000076293945,0.09763955366403287
3785,2015-09-16,24.47500038146973,24.47500038146973,23.25,23.54999923706055,40180.0,0.05042923531689403,1.6486461965453396,-2.0555546136566094,49.72067491521368,45.08551223511786,-0.6885188608294932,-0.6589635141152925,0.2646739498351529,-0.8159012176105875,12.7631016283834,1.2250003814697301,-0.7021179494164507,0.6712503433227575,-0.378721598870019,1.721222285515534,0.14626437222636923,1.1962363144191457,-2.1927139901070305,100.0,45.634603168527434,0.524985971096389,9,-0.6125001907348668,-0.14375114440918324,1.231249332427975,0.23749923706054332,3.0,2,0.018386061228890416,1.055550375111246,23.29999923706055,3.399973144695362,23.78750038146973,-6.285732970027544,23.54999923706055,0.018386061228890416
3786,2015-09-17,24.45000076293945,24.899999618530273,24.1875,24.25,22588.0,-0.001021434857635728,-3.3846027442280833,0.21621677351242072,57.792204253531324,47.796621511495005,-0.6188618669133312,-0.7346360015822704,0.3536743047055886,-0.7877539720347606,12.341902404957866,0.7124996185302734,-0.5883539384458203,0.6862506866455043,-0.17588817569292203,1.5483895489839306,0.2551812554762911,1.1173201178147174,-2.0800058119724696,72.72733578013445,19.775016811223786,0.4310694311692124,9,-0.37500095367431285,-0.15625095367431285,1.1812486648559606,0.26249885559082387,2.949998855590824,3,0.053169701288150906,1.6486461965453396,24.47500038146973,1.055550375111246,23.29999923706055,3.399973144695362,23.78750038146973,0.053169701288150906
3787,2015-09-18,25.024999618530273,25.149999618530273,24.4375,24.462499618530273,54104.0,0.02351733487315011,-1.32653226459396,2.8124892712049174,62.209284789127146,50.9317864463744,-1.1151738992964226,-1.2745651024420326,-0.15899413428858367,-1.3582255485444534,12.08431279936278,0.7124996185302734,-0.47715056205716166,1.1974995613098152,0.16743810406175186,2.2275610185578785,0.6824688326857817,1.7125302899338486,-2.503204387509495,93.42105131070014,40.48637592517518,0.5150307286240319,9,-0.8249998092651367,-0.7937498092651367,0.65625,-0.3125,2.6000003814697266,4,0.03696308325712172,-3.3846027442280833,24.45000076293945,1.6486461965453396,24.47500038146973,1.055550375111246,23.29999923706055,0.03696308325712172
3788,2015-09-21,25.625,25.95000076293945,24.51250076293945,25.149999618530273,28280.0,0.023976039585049236,1.5555512228203443,0.8444451226128472,74.01128287534002,55.05064202218202,-1.5882576296859163,-1.7268244345187007,-0.6892128598714393,-1.9447748095510775,11.357080103406853,1.4375,-0.3005925900118527,1.6474999427795396,0.48901853809129037,2.805981347467789,1.0682592404354132,2.226740645123666,-2.892948417978463,87.9629381072609,31.896435602821697,0.5792407023441247,9,-1.0249996185302734,-1.3937501907348633,0.08749961853027344,-0.9125003814697266,1.625,0,-0.0019511897389482558,-1.32653226459396,25.024999618530273,-3.3846027442280833,24.45000076293945,1.6486461965453396,24.47500038146973,-0.0019511897389482558
3789,2015-09-22,24.85000038146973,25.95000076293945,24.85000038146973,25.67499923706055,101228.0,-0.030243887552400817,-1.666671290548537,-1.7368383011359758,60.61380884533178,57.44995862943491,-0.7774384011591735,-0.8818532559284655,0.15525514239087101,-1.1638875085716798,10.590546848908081,1.1000003814697195,-0.12537291551904417,0.7993753433227582,-0.38660312685042797,1.9853538134959443,0.20638610823616332,1.392364578409353,-1.7961538813564033,59.259256642869765,2.6395962453390567,0.5929892350865936,9,-0.25000000000000355,-0.71875095367432,0.8624992370605433,-0.13750076293945668,3.39999961853027,1,0.03319914860870621,1.5555512228203443,25.625,-1.32653226459396,25.024999618530273,-3.3846027442280833,24.45000076293945,0.03319914860870621
3790,2015-09-23,25.04999923706055,25.5,24.38750076293945,24.8125,59116.0,0.008048243562199575,-1.0459799144804391,-0.2878782624376686,62.93531186374286,58.93841800609466,-0.8623671382167437,-1.0116436102390125,0.007929262996835718,-1.349191553930595,10.253977074199378,1.1124992370605504,0.06017439939892455,0.9218742370605497,-0.31412307180369936,2.157871545924799,0.3038755826284252,1.5398728914926743,-1.7065373106646113,48.936105742280546,-7.391549745246863,0.6179986544321249,9,-0.44999885559082387,-1.0812492370605504,0.662500381469723,-0.337499618530277,3.0750007629394496,2,0.052894243644493244,-1.666671290548537,24.85000038146973,1.5555512228203443,25.625,-1.32653226459396,25.024999618530273,0.052894243644493244
3791,2015-09-24,24.875,25.149999618530273,24.60000038146973,25.149999618530273,21284.0,-0.00698599770021735,2.9999999999999742,-1.1578968502545643,60.62802065906894,58.964503849022215,-0.5622979403304527,-0.8507270625295469,0.2257885564908264,-1.1525819307735432,10.5943211255586,0.5499992370605433,0.2051797929156436,0.7281249999999986,-0.5425171419041739,1.998767141904171,0.09280392904791057,1.3634460709520866,-1.2708841899497116,31.199951171875227,-23.872396442857735,0.6353210709520862,9,-0.27499961853027344,-0.9437503814697266,0.8562498092651367,-0.16250038146972656,4.125,3,0.10452262840079318,-1.0459799144804391,25.04999923706055,-1.666671290548537,24.85000038146973,1.5555512228203443,25.625,0.10452262840079318
3792,2015-09-25,25.5,25.5,24.399999618530273,24.962499618530273,57284.0,0.025125628140703515,3.0930217703731304,-1.9545495529862185,65.15151114816078,60.081834525919426,-0.9852063262401067,-1.4185025247778427,-0.36714491730070975,-1.760899757329561,11.03860361458512,1.1000003814697266,0.3791297445814159,1.270625019073485,-0.12679457207211797,2.668044610219088,0.5719152235006817,1.9693348146462881,-1.6612956946607937,71.19995117187523,15.623633559997415,0.6987097955728021,9,-0.8999996185302734,-1.59375,0.3249998092651367,-0.7750005722045898,4.0,4,0.07450978896197147,2.9999999999999742,24.875,-1.0459799144804391,25.04999923706055,-1.666671290548537,24.85000038146973,0.07450978896197147
3793,2015-09-28,25.149999618530273,25.45000076293945,24.75,25.25,23328.0,-0.0137255051556755,1.799992370634598,-0.1860470892993382,59.0909000833618,61.350333270319815,-0.47115772587783766,-1.0287028053400675,-0.011856407423373128,-1.4068608900456354,10.950313004500927,0.75,0.4687823152468802,0.8618746757507338,-0.588317639359154,2.3120669908606217,0.1367785181957899,1.5869708333056778,-1.1001656674310425,48.79992675781273,-3.493196347412251,0.7250961575549433,9,-0.5499992370605469,-1.2437496185302734,-0.09999990463256836,-0.4250001907348633,4.800001144409176,0,0.098409559403976,3.0930217703731304,25.5,2.9999999999999742,24.875,-1.0459799144804391,25.04999923706055,0.098409559403976
3794,2015-09-29,24.875,25.22500038146973,24.51250076293945,25.0,25968.0,-0.010934378636238917,1.4782562544366469,1.2499952316466079,60.00000670715998,62.49248124720274,0.05671486985071539,-0.6802886655663585,0.24680808193438253,-1.1207985470324076,10.665724536250037,0.7124996185302805,0.5124653323494464,0.518125057220459,-0.9048647140690456,1.9411148285099635,-0.1933698284242915,1.2296199428652095,-0.6351493677167461,43.82018619164384,-9.267222399063435,0.7114948856447519,9,0.19375038146972656,-0.5562496185302734,-0.3312506675720215,-0.15000057220458984,4.57500076293945,1,0.09547738693467345,1.799992370634598,25.149999618530273,3.0930217703731304,25.5,2.9999999999999742,24.875,0.09547738693467345
3795,2015-09-30,24.53750038146973,25.92499923706055,24.5,24.70000076293945,28632.0,-0.013567823860513362,-10.999935752776715,1.3000030517577557,56.993732429698944,62.40376215566581,0.45149161911626834,-0.3011279111967724,0.5806388975397283,-0.778876599762075,10.922903404152116,1.4249992370605504,0.5714117133206571,0.1443754196167042,-1.2569979418656239,1.5457487810990322,-0.5563112611244598,0.8450621003578682,-0.12663473612085596,9.01644572685031,-43.78300615520155,0.7006866807411645,9,0.6312503814697195,-0.16874980926514027,-0.012500762939456678,0.18749904632568004,5.46249961853027,2,0.151299014195182,1.4782562544366469,24.875,1.799992370634598,25.149999618530273,3.0930217703731304,25.5,0.151299014195182
3796,2015-10-01,24.75,24.962499618530273,24.57500076293945,24.85000038146973,10364.0,0.008660198277194775,1.3846167389505657,0.6153855182694714,59.91736292782147,62.14910417107629,0.3196351579175527,-0.458369633841734,0.3378499807577242,-0.9844757699461866,11.5414418513624,0.4249992370605433,0.7213576999912625,0.30687503814697337,-1.0690093467669435,1.6827594230608902,-0.38106715430998506,0.9948172306039318,-0.25,22.950850427558827,-32.16510480345976,0.6879421924569585,10,0.4187507629394496,-0.3125,-0.25625038146972656,0.006249427795410156,5.149999618530273,3,0.13636363636363646,-10.999935752776715,24.53750038146973,1.4782562544366469,24.875,1.799992370634598,25.149999618530273,0.13636363636363646
3797,2015-10-02,24.524999618530273,25.125,24.51250076293945,24.9375,14836.0,-0.009090924503827313,-1.80000871934602,4.124988079116373,56.107655680756956,60.15981226056706,0.5210453113702371,-0.18371959238707092,0.5285160429511606,-0.7502206371040785,12.100081851800566,0.6124992370605504,0.7774252540077775,0.04437465667724538,-1.2952412920658887,1.3839906054203794,-0.6254333176943234,0.7141826310488142,1.4250011444091761,1.7543601343844906,-52.277009771305316,0.6698079743715671,10,0.6437511444091761,-0.08749961853027344,-0.03125,0.23124980926513672,4.625,4,0.18246688893273477,1.3846167389505657,24.75,-10.999935752776715,24.53750038146973,1.4782562544366469,24.875,0.18246688893273477
3798,2015-10-05,25.75,25.899999618530273,24.72500038146973,24.82500076293945,73140.0,0.049949047931652446,-1.0888875325520901,-2.242420319139599,68.0811925507805,60.98952156117247,-0.7647843920213084,-1.3188190200656678,-0.6915015718483986,-1.9525617418229757,13.116477791008496,1.375,0.8323664510741615,1.169375038146974,-0.2375036930718828,2.576253769365831,0.46593567253754387,1.8728144037564043,0.17125076293945085,87.71934521020978,25.885081868200814,0.7034393656094288,10,-0.59375,-1.3125,-1.3062505722045898,-0.9937505722045898,3.375,0,0.14563106796116498,-1.80000871934602,24.524999618530273,1.3846167389505657,24.75,-10.999935752776715,24.53750038146973,0.14563106796116498
3799,2015-10-06,25.899999618530273,26.125,25.0,25.875,82372.0,0.005825227904088237,3.736838301135976,0.027026636918876683,62.39130593427966,60.92907645789878,-0.8383386014712642,-1.3987685478250462,-0.8362846141294575,-2.0776022533491982,14.552629003134237,1.125,0.8249320434829563,1.2293746948242195,-0.27496719768723565,2.7337165873356746,0.4772037485684919,1.981545641079947,-1.3874988555908239,86.15382267878606,27.943224754900577,0.7521709462557274,10,-0.6374998092651367,-1.375,-1.5374999046325684,-1.1437501907348633,3.399999618530277,1,0.1563707028594543,-1.0888875325520901,25.75,-1.80000871934602,24.524999618530273,1.3846167389505657,24.75,0.1563707028594543
3800,2015-10-07,25.75,26.20000076293945,25.625,25.875,27132.0,-0.005791491148245287,-2.0666707356770644,-5.0000762951094835,61.06383047799003,60.97749977111223,-0.64659840036175,-1.1491862718935053,-0.689151420847324,-1.9066553915076554,16.24560268403562,0.5750007629394496,0.6998583962471088,0.9787500381469734,-0.5320030370574855,2.4895031133514323,0.22337350054474214,1.7341265757492046,-1.2052492523193408,73.3332881221067,16.25840276597411,0.75537653760223,10,-0.4499998092651367,-1.1875,-1.4062504768371582,-0.9937505722045898,4.10000038146973,2,0.14368935001706595,3.736838301135976,25.899999618530273,-1.0888875325520901,25.75,-1.80000871934602,24.524999618530273,0.14368935001706595
3801,2015-10-08,25.625,26.0,25.35000038146973,25.85000038146973,25904.0,-0.004854368932038833,1.4761908221950013,1.800003051757841,55.529960154852176,59.908438549633495,-0.45150322451516445,-0.9197308248018317,-0.5870662857232958,-1.7638170243054248,17.508771263766207,0.6499996185302699,0.6949191070504135,0.7575000762939439,-0.7105680230850311,2.225568175672919,0.023466026604456403,1.4915341259834314,-1.01403925170899,65.92588071469928,12.89299555680811,0.7340340496894882,10,-0.27499961853027344,-0.8999996185302734,-1.4375004768371582,-0.8687505722045898,3.5499992370605504,3,0.1707317073170731,-2.0666707356770644,25.75,3.736838301135976,25.899999618530273,-1.0888875325520901,25.75,0.1707317073170731
3802,2015-10-09,25.649999618530273,26.22500038146973,25.625,25.85000038146973,38228.0,0.0009755948694740724,-3.800003051757841,0.8888907726868156,50.25772820852644,58.92697500798513,-0.5062224934200223,-0.8214533905120334,-0.6279091817069116,-1.770252632817197,19.03119346313389,0.6000003814697301,0.6609845756585173,0.677499675750731,-0.6908117207059092,2.0458110722073712,-0.006656022477589119,1.3616553739790511,-0.9754772696533252,61.66661580403622,12.512976679076715,0.6841556982283202,10,-0.28749942779541016,-0.9124994277954102,-1.653125286102295,-0.8937501907348633,4.225000381469727,4,0.1656920102614614,1.4761908221950013,25.625,-2.0666707356770644,25.75,3.736838301135976,25.899999618530273,0.1656920102614614
3803,2015-10-12,25.47500038146973,25.79999923706055,25.25,25.75,62112.0,-0.00682258244300793,1.9333441840829309,1.3749928474698696,57.352947776298784,58.632857349000545,-0.31321123321647093,-0.5413015843594984,-0.48723234313367314,-1.571930024124427,20.286679337352183,0.5499992370605504,0.6497781036979084,0.4181254386901898,-0.8467199886895784,1.682970866069958,-0.2142972749996943,1.050548152380074,-0.7074493506372157,38.775529269618225,-8.72391314161974,0.6324227136898833,10,-0.11250019073486683,-0.7375001907348668,-1.2718758583068883,-0.71875095367432,4.52499961853027,0,0.1442590454182564,-3.800003051757841,25.649999618530273,1.4761908221950013,25.625,-2.0666707356770644,25.75,0.1442590454182564
3804,2015-10-13,25.57500076293945,25.82500076293945,25.25,25.47500038146973,47968.0,0.003925431991061323,-1.0909075145911737,-0.3636382552243874,56.32532307746039,58.55858964319627,-0.3391383200042384,-0.4870995470253696,-0.615459151829544,-1.644196138593255,21.571182180732066,0.5750007629394496,0.552620880995768,0.40437574386596253,-0.571358453121352,1.380109940853277,-0.08349135462769297,0.892242842359618,-0.7200027710687031,33.333398541807604,-13.406637967040176,0.48786709849365667,10,-0.20625019073485973,-0.8375005722045863,-1.3468761444091761,-0.8187513351440394,4.25,1,0.13880739515772866,1.9333441840829309,25.47500038146973,-3.800003051757841,25.649999618530273,1.4761908221950013,25.625,0.13880739515772866
3805,2015-10-14,24.92499923706055,25.54999923706055,24.875,25.375,31840.0,-0.02541550367501111,-1.4545460850748158,-4.4999904632935,50.540532292546494,57.51671957261016,0.41528170913786866,0.20906204382785631,-0.0396986281767262,-0.9715552300836166,22.878223958198852,0.7000007629394496,0.5057150179981171,-0.2681257247924762,-1.195894440288928,0.6596429907039756,-0.7320100825407039,0.19575863295575147,1.3000011444091797,3.7036461431304804,-43.14311604258043,0.46388435774822667,10,0.4437513351440394,-0.18749904632568715,-0.6624999046325719,-0.16874980926514027,5.32500076293945,2,0.17552658511198227,-1.0909075145911737,25.57500076293945,1.9333441840829309,25.47500038146973,-3.800003051757841,25.649999618530273,0.17552658511198227
3806,2015-10-15,25.75,25.85000038146973,24.72500038146973,24.97500038146973,88696.0,0.03309932951623806,1.3076914048057173,-1.722218454626378,52.5906731654867,57.12594373758012,-0.28267827663101386,-0.5413054206207235,-0.9139596047579168,-1.7740787672356362,23.865860265870687,1.125,0.49439295261005967,0.4918750762939439,-0.39806419806115656,1.3818143506490443,0.046905439116393666,0.9368447134714941,0.44800037384033686,68.33330790201799,23.552220417000186,0.44496963717755106,10,-0.2749996185302699,-1.0124998092651367,-1.543750286102295,-0.9937505722045898,4.25,3,0.1592233157852323,-1.4545460850748158,24.92499923706055,-1.0909075145911737,25.57500076293945,1.9333441840829309,25.47500038146973,0.1592233157852323
3807,2015-10-16,25.95000076293945,26.5,25.25,25.82500076293945,99632.0,0.007767019919978635,1.0408188686060804,0.1612904019708466,58.556159877799175,56.067606773915536,-0.2897562554950319,-0.7045783524731313,-1.1619121938942207,-1.9410299937750892,24.85505793760557,1.25,0.5377044290191932,0.6456257820129352,-0.28835550883227157,1.579607072858142,0.17863513659033003,1.1126164274355403,-1.2250003814697195,69.01412083029295,23.719348206630542,0.4669906454226036,10,-0.3375005722045863,-1.0750007629394496,-1.7437510490417445,-1.1937513351440394,4.199998855590824,4,0.12427739419286987,1.3076914048057173,25.75,-1.4545460850748158,24.92499923706055,-1.0909075145911737,25.57500076293945,0.12427739419286987
3808,2015-10-19,25.57500076293945,25.95000076293945,25.42499923706055,25.875,33156.0,-0.014450866627162329,1.3333361590302262,-2.3999938964844034,57.329848578536414,55.5052226232774,0.0646032923417117,-0.3515398611278009,-0.841016151363764,-1.528837857889112,25.08358623328378,0.5250015258788991,0.5406335664080295,0.27312574386596467,-0.6575036877476563,1.2037551754795857,-0.1921889719408476,0.7384404596727769,-0.8500003814697195,47.88735572650626,2.3066660690565897,0.4653147158068107,10,0.03749942779541371,-0.7000007629394496,-1.4312510490417445,-0.8187513351440394,3.9249992370605504,0,0.16813290747938692,1.0408188686060804,25.95000076293945,1.3076914048057173,25.75,-1.4545460850748158,24.92499923706055,0.16813290747938692
3809,2015-10-20,25.67499923706055,26.04999923706055,25.57500076293945,25.875,34600.0,0.003910008646647256,-1.3750059604985772,0.6666709052299435,62.534421597363945,55.66862163654116,-0.07897273764425705,-0.40745277616425213,-1.0015197071629665,-1.6002654232907751,25.359295605124643,0.47499847412110086,0.5990307703060154,0.33187427520752166,-0.5874890913082993,1.2512376417233426,-0.12780740805038704,0.7915559584654304,-0.9144988632202136,53.521073789155835,3.1783034943905903,0.4596816832579101,10,-0.062499046325687146,-0.7999992370605504,-1.5312495231628453,-0.9187498092651403,4.150001525878899,1,0.16845183608405057,1.3333361590302262,25.57500076293945,1.0408188686060804,25.95000076293945,1.3076914048057173,25.75,0.16845183608405057
3810,2015-10-21,26.375,27.375,25.54999923706055,25.54999923706055,147704.0,0.02726390589056127,-3.4242401823655095,-4.124988079116575,66.16914931897243,56.85075376588786,-0.7610236291849333,-1.0573068114211814,-1.6971106705988923,-2.257954055931549,26.73925469751466,1.8250007629394496,0.4796373313247848,0.9656249999999993,-0.050653018453388654,1.9819030184533872,0.4574859907733071,1.4737640092266915,-1.5797096336364689,62.26414551128821,8.107153044121198,0.5081390092266936,10,-0.3249998092651367,-1.0625,-2.25,-1.6187505722045898,3.7749996185302734,2,0.1308057161304057,-1.3750059604985772,25.67499923706055,1.3333361590302262,25.57500076293945,1.0408188686060804,25.95000076293945,0.1308057161304057
3811,2015-10-22,27.47500038146973,27.5,26.29999923706055,26.67499923706055,78320.0,0.04170617560074796,1.823529939750265,0.9696974601075554,75.00000000000011,59.599895076051595,-1.7556271816477604,-2.058051811444365,-2.7894996447364733,-3.3171990444314794,28.223894825904537,1.2000007629394496,0.4375815674205832,1.9356253623962445,0.5940511670237392,3.27719955776875,1.26483826470999,2.606412460082499,-2.576521629760741,98.88890584309912,36.529323440337194,0.6707870976862527,10,-1.3625001907348668,-1.6312503814697301,-3.378125667572025,-2.71875095367432,2.02499961853027,3,0.10100089463153727,-3.4242401823655095,26.375,-1.3750059604985772,25.67499923706055,1.3333361590302262,25.57500076293945,0.10100089463153727
3812,2015-10-23,27.399999618530273,27.70000076293945,27.024999618530273,27.5,37576.0,-0.0027297820527071304,1.6999942779759536,-0.12500029802279755,67.36841006292647,60.712724219010234,-1.5715485574044017,-1.9324891878966568,-2.724526955431358,-3.189889068586261,29.45757042753896,0.6750011444091761,0.4147354316053402,1.7656246185302749,0.18754951802396747,3.3436997190365823,0.9765870682771229,2.554662168783427,-2.345429591923825,86.81314535412116,26.518738392469373,0.7890375502531536,10,-1.1874990463256836,-1.3562488555908239,-3.2156248092651367,-2.6437501907348633,2.6000003814697266,4,0.09489052619224769,1.823529939750265,27.47500038146973,-3.4242401823655095,26.375,-1.3750059604985772,25.67499923706055,0.09489052619224769
3813,2015-10-26,27.625,27.75,27.20000076293945,27.274999618530273,41332.0,0.008211692868694831,-1.2000053405965276,-3.4999904632932157,67.8756417285748,61.99609295802294,-1.6310180194885753,-2.0686209144988297,-2.9619833194665475,-3.3597428706524504,30.770104701004282,0.5499992370605504,0.4551739408534452,1.8668749809265144,0.07503899838807015,3.6587109634649586,0.9709569896572923,2.7627929721957365,-2.3587955144869106,94.31818378858262,35.75420849773807,0.8959179912692224,10,-1.3874998092651367,-1.5562496185302734,-3.4093751907348633,-2.86875057220459,2.375,0,0.09140270112326787,1.6999942779759536,27.399999618530273,1.823529939750265,27.47500038146973,-3.4242401823655095,26.375,0.09140270112326787
3814,2015-10-27,27.25,28.54999923706055,26.875,27.75,81136.0,-0.013574660633484115,-1.6799987792968807,-1.4285698715538335,64.85147617364193,63.58619783370022,-1.1101800015996304,-1.5879857493726561,-2.5992179743058514,-2.933212932579245,32.72401717195819,1.6749992370605504,0.5280267397374132,1.3731249809265123,-0.4858199266073342,3.2320698884603587,0.443652527159589,2.3025974346934355,-1.7354159630382213,56.66669209798165,-0.027863826827484672,0.9294724537669227,10,-0.6125001907348597,-0.78125,-2.8343749046325684,-2.49375057220459,2.3999996185302734,1,0.08256880733944949,-1.2000053405965276,27.625,1.6999942779759536,27.399999618530273,1.823529939750265,27.47500038146973,0.08256880733944949
3815,2015-10-28,28.25,28.5,27.07500076293945,27.29999923706055,52696.0,0.03669724770642202,-1.035716523933172,-1.9000015258788991,72.15188732452407,65.75966607359327,-1.7756575820319185,-2.4196506861354266,-3.6008907295849184,-3.8799354625300353,34.02405999114979,1.4249992370605504,0.6114104657313284,2.1875,0.1580781539779217,4.216921846022078,1.1727890769889626,3.2022109230110374,-2.371166139026368,86.66670057508665,29.853490270041092,1.0147109230110392,10,-1.3500003814697266,-1.78125,-3.8843750953674316,-3.49375057220459,1.75,2,0.055752239396086756,-1.6799987792968807,27.25,-1.2000053405965276,27.625,1.6999942779759536,27.399999618530273,0.055752239396086756
3816,2015-10-29,28.125,28.5,28.0,28.5,50928.0,-0.004424778761061954,1.6666666666666667,-0.3947365250946661,70.53941054888244,67.09113837038029,-1.4285636991885724,-2.138480950882041,-3.454872043551056,-3.695457124586241,35.39435873971306,0.5,0.7033415675550927,1.8937500000000007,-0.23499292721415088,4.022492927214152,0.8293785363929231,2.9581214636070783,-1.925626293895938,74.6268996631676,17.66638684823029,1.064371463607076,10,-1.1375007629394496,-1.6500005722045898,-3.8406248092651367,-3.36875057220459,2.125,3,0.07199998643663186,-1.035716523933172,28.25,-1.6799987792968807,27.25,-1.2000053405965276,27.625,0.07199998643663186
3817,2015-10-30,29.0,29.25,28.20000076293945,28.20000076293945,97584.0,0.03111111111111109,-1.6250005960470018,-2.1333312988281343,76.20815924947226,69.18872844492871,-2.039945228166239,-2.804841202277231,-4.2498955396467615,-4.507083160543708,36.82161774005079,1.125,0.9136614474936948,2.5449999809265123,0.23811096546791077,4.851888996385114,1.3915554731972115,3.698444488655813,-2.51855123018116,89.47368421052632,28.964829822311117,1.1534445077293014,10,-1.6000003814697266,-2.1750001907348633,-4.734375,-4.24375057220459,0.9750003814697301,4,0.01724137931034475,1.6666666666666667,28.125,-1.035716523933172,28.25,-1.6799987792968807,27.25,0.01724137931034475
3818,2015-11-02,29.5,29.95000076293945,28.875,29.0,88304.0,0.01724137931034475,-1.8666687011718655,0.6250005960470134,77.54383954829729,70.85644155058797,-2.150814337830397,-3.1721328055876796,-4.62619238856167,-4.9457468440373304,37.71632270277904,1.0750007629394496,1.084931515817015,2.8574999809265123,0.2077681067945889,5.507231855058436,1.5326340438605506,4.182365917992474,-2.6309540579557975,85.36583247838658,20.534649658337827,1.324865937065961,11,-1.75,-2.2749996185302734,-5.246874809265137,-4.74375057220459,1.25,0,0.016949152542372836,-1.6250005960470018,29.0,1.6666666666666667,28.125,-1.035716523933172,28.25,0.016949152542372836
3819,2015-11-03,29.95000076293945,30.125,29.54999923706055,29.82500076293945,135764.0,0.015254263150489722,1.4210636213237735,0.25,86.28158347600565,73.09115645692499,-2.15752047761071,-3.481667460825193,-4.969291900667155,-5.331171859587311,38.497680332736195,0.625,1.2389077568314235,3.1050006866455035,0.09910283023276278,6.110898543058244,1.6020517584391314,4.607949614851876,-2.5880020495520064,94.26231866112836,20.80255382237543,1.5029489282063706,11,-1.7375011444091761,-2.6375007629394496,-5.696875572204586,-5.193751335144039,1.4249992370605504,1,0.001669423565505257,-1.8666687011718655,29.5,-1.6250005960470018,29.0,1.6666666666666667,28.125,0.001669423565505257
3820,2015-11-04,29.45000076293945,30.97500038146973,29.024999618530273,30.17499923706055,101520.0,-0.016694490392758388,-1.4761902455210676,-5.799987792968807,78.0302990895014,73.42785635575846,-1.3135995770314643,-2.835645038530206,-4.369623362830616,-4.766452935846768,39.37798259910503,1.9500007629394567,1.438516596124174,2.420000648498533,-0.7529361370176701,5.592937434014736,0.8335322557404297,4.006469041256636,-1.5906618179617453,48.73951519371269,-24.320756646950045,1.586468392758102,11,-0.5250005722045863,-1.7125005722045863,-4.756250381469723,-4.693751335144039,1.4249992370605504,2,0.006791132441752223,1.4210636213237735,29.95000076293945,-1.8666687011718655,29.5,-1.6250005960470018,29.0,0.006791132441752223
3821,2015-11-05,30.0,30.0,29.149999618530273,29.22500038146973,42644.0,0.018675695171888718,1.193550451241992,-1.068967240889416,79.13668196021626,74.735442122124,-1.6402510665441525,-3.205418223750101,-4.843745994624847,-5.249674283187588,40.82504947044138,0.8500003814697266,1.6438479820496212,2.7512498855590835,-0.6114119676953926,6.1139117388135595,1.0699189589318472,4.43258081218632,-1.517528767723892,64.86484628829902,-8.347549487424018,1.6813309266272376,11,-1.0749998092651367,-2.25624942779541,-5.2312493324279785,-5.24375057220459,1.125,3,0.0,-1.4761902455210676,29.45000076293945,1.4210636213237735,29.95000076293945,-1.8666687011718655,29.5,0.0
3822,2015-11-06,29.899999618530273,29.97500038146973,29.10000038146973,29.70000076293945,52208.0,-0.0033333460489909372,3.999994550438316,0.2580631664956263,82.39698961859604,76.34892522101526,-1.283283064165559,-2.9204248765042067,-4.646511973410469,-5.0865917526520406,42.10268305816436,0.8999996185302699,1.7895473516116525,2.4387495040893548,-1.0338680676110137,5.911367075789723,0.7024407182391705,4.175058289939539,-0.9190225564154417,48.80949677794371,-26.465956556220107,1.7363087858501849,11,-0.9749994277954102,-2.1562490463256836,-5.096874237060547,-5.143750190734863,0.5750007629394567,4,0.011705698526257358,1.193550451241992,30.0,-1.4761902455210676,29.45000076293945,1.4210636213237735,29.95000076293945,0.011705698526257358
3823,2015-11-09,29.149999618530273,29.97500038146973,28.899999618530273,29.97500038146973,64528.0,-0.025083612360155105,1.606060045591356,-4.12502741829343,73.72013047561833,77.3343312545682,-0.32878842737283875,-1.9826373977254335,-3.8100183923128483,-4.2963909852105076,43.98717092295694,1.0750007629394567,1.7677828050788165,1.5049995422363267,-1.9135874762108642,4.923586560683518,-0.20429396698726876,3.214293051459922,1.8250007629394567,12.048188341186378,-63.25352129689135,1.7092935092235964,11,-0.1249990463256836,-1.2999992370605433,-4.346874237060547,-4.393750190734863,1.9500007629394567,0,0.02830191333570431,3.999994550438316,29.899999618530273,1.193550451241992,30.0,-1.4761902455210676,29.45000076293945,0.02830191333570431
3824,2015-11-10,29.125,29.125,27.95000076293945,28.875,78320.0,-0.0008576198578877925,8.399993896484403,-0.3030300227956837,70.67668698494425,77.170420105726,-0.011007451466074514,-1.7687278919979477,-3.681719355342853,-4.223942217103843,45.31130689060221,1.1999988555908239,1.8415214676747809,1.3024999618530266,-2.031136573145943,4.6361364968519965,-0.3643183056464565,2.9693182293525098,1.8085003662109393,38.84295488379046,-36.53372011148405,1.6668182674994843,11,0.33750057220458984,-1.2749996185302699,-4.328125,-4.36875057220459,2.75,1,0.05579399141630903,1.606060045591356,29.149999618530273,3.999994550438316,29.899999618530273,1.193550451241992,30.0,0.05579399141630903
3825,2015-11-11,29.29999923706055,29.625,29.024999618530273,29.17499923706055,42436.0,0.00600855749564122,-1.8235362755921296,0.5,65.938853571939,76.65924710828784,-0.023916047241755223,-1.6855780829048221,-3.7593302076491746,-4.354783111858417,47.49678721261502,0.6000003814697266,1.9103505187569176,1.258749198913577,-1.8402435522548437,4.357741950081998,-0.29074717667063155,2.8082455744977857,1.5141611450195285,65.85360861191512,-6.278397878439307,1.5494963755842097,11,0.16250133514403942,-1.4499988555908203,-4.406249523162845,-4.54374980926514,2.9500007629394496,2,0.07081914051092708,8.399993896484403,29.125,1.606060045591356,29.149999618530273,3.999994550438316,29.899999618530273,0.07081914051092708
3826,2015-11-12,29.85000038146973,29.97500038146973,28.67499923706055,29.60000038146973,66496.0,0.018771370605140003,4.200004577636719,2.0,69.75806823754242,75.94257032918452,-0.3391595902557967,-2.0160313151361855,-4.2015290983601865,-4.856181034671405,49.53558021973397,1.3000011444091797,2.0504928955351787,1.6037503242492726,-1.3979717166635055,4.605472365162051,0.10288930379288175,3.1046113447056634,0.849593615844725,93.82715933098676,22.579300332366728,1.500861020456389,11,-0.38749980926514027,-2.0,-4.9187502861022985,-5.09375095367432,1.7999992370605433,3,0.03433834524057722,-1.8235362755921296,29.29999923706055,8.399993896484403,29.125,1.606060045591356,29.149999618530273,0.03433834524057722
3827,2015-11-13,29.17499923706055,29.85000038146973,28.0,29.54999923706055,77120.0,-0.022613103376313726,2.794863668908537,-1.5,61.65412692785579,74.17704670469101,0.4059675584758544,-1.1457779694038663,-3.4251525593123695,-4.133014497500881,50.63468405072964,1.8500003814697301,2.043063065504743,0.7674992561340375,-2.056043710888101,3.591042223156176,-0.64427222737703,2.179270739645105,1.4146110308789055,60.49376320427109,-7.5121637839366855,1.4117714835110688,11,0.2875013351440394,-1.3249988555908203,-4.137498855590824,-4.41874980926514,2.6750011444091797,4,0.0668380741707919,4.200004577636719,29.85000038146973,-1.8235362755921296,29.29999923706055,8.399993896484403,29.125,0.0668380741707919
3828,2015-11-16,29.875,30.07500076293945,28.07500076293945,28.82500076293945,59108.0,0.023993171593651663,1.758619238165908,-2.7999979654948013,68.81719812628694,72.23655944361116,-0.26289124577417056,-1.5885626188932562,-4.012747780828711,-4.775699851462456,51.85159634833971,2.0,2.0801460497381683,1.252500057220459,-1.305248974770592,3.81024908921151,-0.0263744587750665,2.5313745732159845,0.6090258877394561,90.58819939108473,20.274336051256583,1.2788745159955264,11,-0.41249942779541016,-2.02499961853027,-4.824999809265137,-5.11875057220459,1.75,0,0.020083694777229377,2.794863668908537,29.17499923706055,4.200004577636719,29.85000038146973,-1.8235362755921296,29.29999923706055,0.020083694777229377
3829,2015-11-17,30.0,30.0,29.024999618530273,29.649999618530273,25092.0,0.004184100418409997,4.571424678884584,0.33333393884127466,64.34425691288548,70.71588809065383,-0.4247164684695228,-1.447125881565377,-4.032855454403538,-4.837285563795739,53.034474621092166,0.9750003814697266,1.996269675733707,1.161250019073485,-1.0558768530197433,3.378376891166713,0.05268658302687257,2.2698134551200972,0.3826648827474557,96.38550672949134,26.977726035724714,1.1085634360466134,11,-0.9874992370605504,-2.14999961853027,-4.949999809265137,-5.24375057220459,1.625,1,0.03666667938232426,1.758619238165908,29.875,2.794863668908537,29.17499923706055,4.200004577636719,29.85000038146973,0.03666667938232426
3830,2015-11-18,29.82500076293945,30.0,29.22500038146973,30.0,24692.0,-0.005833307902018303,7.857177111716581,-0.4999972752192188,63.82114098497316,69.01416131562682,-0.21336730083577393,-1.054472253689756,-3.7411484615044373,-4.606031882746713,53.18078167813558,0.7749996185302699,1.8443808435504536,0.8137507438659632,-1.1142613939174915,2.741762881649418,-0.1502553250257641,1.7777568127576906,0.46035755501568687,87.95181165881358,18.410908126128945,0.9640060688917269,11,-0.8125,-1.9750003814697195,-4.771875381469723,-5.068751335144039,1.8499984741211009,2,0.06873425598056926,4.571424678884584,30.0,1.758619238165908,29.875,2.794863668908537,29.17499923706055,0.06873425598056926
3831,2015-11-19,30.25,30.25,29.524999618530273,29.79999923706055,35192.0,0.014249764499206785,2.2222184546263724,-2.571444141689301,60.9649108130591,66.63281922612272,-0.669589134241086,-1.3290574700036935,-4.040886280505056,-4.961155977642942,53.31931158885443,0.7250003814697266,1.5931738975941343,1.1000000000000014,-0.7607442618709577,2.9607442618709605,0.16962786906452365,2.030372130935479,-2.2999992370605504,100.0,31.618070418994122,0.9303721309354794,11,-1.1499996185302734,-2.39999961853027,-5.196874618530273,-5.49375057220459,1.75,3,0.06611570247933884,7.857177111716581,29.82500076293945,4.571424678884584,30.0,1.758619238165908,29.875,0.06611570247933884
3832,2015-11-20,30.0,30.25,29.67499923706055,30.25,31172.0,-0.008264462809917328,3.6000061035155966,-0.5555546136565974,54.587155321151954,64.50693309784867,-0.4513797338394916,-0.9215321337080482,-3.6611115278410544,-4.641027240243382,53.32723837508071,0.5750007629394496,1.448150367991456,0.719999980926513,-0.9825215115774846,2.4225214734305105,-0.1312607653254858,1.5712607271785117,-2.003999252319339,88.5057430945186,21.352122926905423,0.8512607462519989,11,-0.8999996185302734,-1.8874998092651367,-4.893749713897705,-5.24375057220459,1.4750003814697301,4,0.05499998728434252,2.2222184546263724,30.25,7.857177111716581,29.82500076293945,4.571424678884584,30.0,0.05499998728434252
3833,2015-11-23,30.149999618530273,30.5,30.0,30.25,50284.0,0.0049999872843424775,-1.5000023841880648,0.40000152587890625,51.941736605874745,62.42527194461872,-0.4968623150017102,-0.9198259025752265,-3.684574253916299,-4.721110242621201,53.37282979215732,0.5,1.2372118211763663,0.7437496185302734,-0.8100129041578654,2.2975121412184123,-0.03313164281379599,1.5206308798743429,-2.1089188858032273,76.27116671515857,12.028326883516641,0.7768812613440693,11,-0.8999996185302734,-1.9499998092651332,-4.906249523162842,-5.393750190734863,1.3250007629394567,0,0.056384768970100696,3.6000061035155966,30.0,2.2222184546263724,30.25,7.857177111716581,29.82500076293945,0.056384768970100696
3834,2015-11-24,29.5,30.47500038146973,29.149999618530273,30.125,45236.0,-0.02155885992551665,-1.0000000000000053,6.249976158233039,50.47169098356588,60.706698323688386,0.2368303238860463,-0.09762435862115382,-2.897265855249735,-3.9946836213899672,52.388721803989505,1.3250007629394567,0.9901903208352181,-0.01875000000000071,-1.195149090026625,1.1576490900266236,-0.6069495450133111,0.5694495450133097,-1.360562496582034,25.925946857043552,-38.61411832515415,0.5881995450133114,11,-0.25,-1.2375001907348597,-4.256249904632568,-4.86875057220459,2.0,1,0.07203389830508478,-1.5000023841880648,30.149999618530273,3.6000061035155966,30.0,2.2222184546263724,30.25,0.07203389830508478
3835,2015-11-25,29.82500076293945,29.875,29.10000038146973,29.5,39860.0,0.011016975014896513,2.647063575409952,-0.5200012207031193,48.27586984480383,58.319787391161874,-0.006556825741867556,-0.31471567377659326,-3.1162298853787433,-4.247776845127635,51.32360137930836,0.7749996185302699,0.8528787039811405,0.22750072479247763,-0.7916451495306127,1.246646599115568,-0.2820722123690693,0.7370736619540246,-1.5911407596582023,51.78575564405013,-12.188056622718761,0.5095729371615461,11,-0.5750007629394496,-1.5625009536743093,-4.581250667572018,-5.193751335144039,1.2249984741211009,2,0.06035202652189797,-1.0000000000000053,29.5,-1.5000023841880648,30.149999618530273,3.6000061035155966,30.0,0.06035202652189797
3836,2015-11-26,30.149999618530273,30.149999618530273,29.5,29.5,13664.0,0.010896859925471292,1.0,1.9999941312487748,52.35849090554448,57.28693894423839,-0.31796275625305626,-0.5061802233183954,-3.328423309606258,-4.499445807367252,50.29814957586951,0.6499996185302734,0.770193561471114,0.4512495994567871,-0.3254634802227372,1.2279626791363114,0.06289305961702496,0.8396061392965493,-1.8254940153802757,74.99996594019365,8.731728914862344,0.3883565398397614,11,-0.8624992370605469,-1.5124998092651332,-4.468749523162842,-5.53125,1.3500003814697266,3,0.0505804191650141,2.647063575409952,29.82500076293945,-1.0000000000000053,29.5,-1.5000023841880648,30.149999618530273,0.0505804191650141
3837,2015-11-27,29.5,29.97500038146973,29.375,29.70000076293945,28644.0,-0.02155885992551665,-1.666663840969795,-0.3076936620234872,53.36538902401315,55.570071266207975,0.42799459689603125,0.19309905694848695,-2.589382276180803,-3.783941714887092,48.70705925545856,0.7749996185302734,0.7172010806144158,-0.2237500190734849,-0.9352118528860096,0.4877118147390398,-0.579480935979749,0.13198089783277922,-1.088474620976001,28.571409108681934,-42.71476596423027,0.3557309169062629,11,0.2624998092651367,-0.5749998092651367,-3.5218749046325684,-4.818750381469727,1.0,4,0.0847457627118644,1.0,30.149999618530273,2.647063575409952,29.82500076293945,-1.0000000000000053,29.5,0.0847457627118644
3838,2015-11-30,30.0,30.07500076293945,29.47500038146973,29.5,74364.0,0.016949152542372836,-1.1818225955236223,-2.49999046329326,57.709252137743185,54.832848513414376,-0.05856858866873438,-0.2819787684560495,-3.012037741470884,-4.215263923599249,46.72705553955034,0.6000003814697195,0.5943664921418943,0.25124998092651296,-0.46224330831909555,0.9647432701721215,-0.10549666369628952,0.6079966255493154,-1.5049356361369597,65.45451771129235,-9.525080996177394,0.3567466446228035,11,-0.19999980926513672,-1.0749998092651367,-3.8718743324279785,-5.21875,-0.25,0,0.04916667938232444,-1.666663840969795,29.5,1.0,30.149999618530273,2.647063575409952,29.82500076293945,0.04916667938232444
3839,2015-12-01,30.0,30.72500038146973,29.79999923706055,30.0,71312.0,0.0,-3.624988079116602,0.0,56.363643299449535,54.00423765946731,-0.06545151466661281,-0.29306656653225716,-2.908114153450434,-4.142296287256414,44.78717262168111,0.9250011444091797,0.5777203095031034,0.24875001907348704,-0.4680550113609563,0.9655550495079304,-0.10965249614373462,0.6071525342907087,-1.4247382106914799,55.38459190955507,-19.892247553787243,0.35840251521722166,12,-0.08749961853026988,-1.0749998092651367,-3.846874713897705,-5.193750381469727,-0.024999618530269885,1,0.04916667938232444,-1.1818225955236223,30.0,-1.666663840969795,29.5,1.0,30.149999618530273,0.04916667938232444
3840,2015-12-02,29.649999618530273,30.5,29.649999618530273,30.29999923706055,40536.0,-0.011666679382324241,-1.6153873240469854,-100.0,48.113200078021336,52.57626980001867,0.2873302328583165,0.07661348720331418,-2.462562087040176,-3.7308017922243906,42.30552866169741,0.8500003814697266,0.4329179119911899,-0.11125030517577983,-0.8158361055320142,0.5933354951804546,-0.46354320535389704,0.24104259500233738,-0.9457535136920825,20.370336357304172,-50.388812505592014,0.3522929001781163,12,0.2625007629394567,-0.6249990463256836,-3.096874713897705,-4.443750381469727,0.7250003814697266,2,0.062394617378461525,-3.624988079116602,30.0,-1.1818225955236223,30.0,-1.666663840969795,29.5,0.062394617378461525
3841,2015-12-03,30.0,30.5,29.524999618530273,30.25,35292.0,0.011804397503296649,1.6000010172526042,0.38461561033724667,58.29146749723574,52.98786004180575,-0.11383273081892042,-0.28816106174087963,-2.7053320682080013,-4.021039484409343,39.611555308091226,0.9750003814697266,0.33616233598447565,0.23875007629394673,-0.4658357240622877,0.9433358766501811,-0.11354282388417047,0.5910429764720639,-1.1745086385639176,46.29628321434765,-24.697192361177628,0.3522929001781163,12,-0.08749961853026988,-0.5374994277954102,-3.3156251907348633,-4.793750762939453,1.2250003814697301,3,0.03499997456868509,-1.6153873240469854,29.649999618530273,-3.624988079116602,30.0,-1.1818225955236223,30.0,0.03499997456868509
3842,2015-12-04,30.25,30.25,29.72500038146973,30.0,37704.0,0.008333333333333304,3.199996948242159,-1.0,54.143648504764364,53.23251691946016,-0.36279236981778595,-0.5381886845267942,-2.8631344881865033,-4.218597028478889,36.879422622947125,0.5249996185302699,0.2587268705490757,0.471250057220459,-0.2645410471040073,1.2070411615449252,0.10335450505822763,0.8391456093826903,-1.3105380973618992,61.99996948242159,-6.245781294584518,0.3678955521622331,12,-0.3374996185302699,-0.7874994277954102,-3.5187506675720215,-5.043750762939453,0.5,4,0.04132231404958686,1.6000010172526042,30.0,-1.6153873240469854,29.649999618530273,-3.624988079116602,30.0,0.04132231404958686
3843,2015-12-07,29.97500038146973,30.524999618530273,29.75,30.32500076293945,37728.0,-0.00909089648033945,1.0666709052299632,-1.4000015258788778,49.732624248024855,53.15039839328894,-0.1287682912946586,-0.2089247200217379,-2.4859486101708903,-3.903797846128686,34.538287536583766,0.7749996185302734,0.16695825608556802,0.15500040054321573,-0.5225729103420846,0.8325737114285161,-0.18378625489943445,0.4937870559858659,-0.9284061701017308,37.50003973640477,-26.063186410623388,0.3387866554426499,12,-0.0625,-0.5124998092651403,-2.862500667572025,-4.418750762939457,0.3249988555908203,0,0.01751458254708882,3.199996948242159,30.25,1.6000010172526042,30.0,-1.6153873240469854,29.649999618530273,0.01751458254708882
3844,2015-12-08,30.75,31.17499923706055,30.125,30.32500076293945,73576.0,0.025854866010589506,-1.5454503419352836,-1.2142822109961602,58.76776908452292,54.31616497547995,-0.7909896494224213,-0.9021975129643565,-3.138784130625453,-4.643268355074817,34.11195293511777,1.1999988555908203,0.15657606037585836,0.8487500190734849,0.13341493054163323,1.5640851076053366,0.49108247480755907,1.2064175633394107,-1.602701418425898,74.242464526197,13.195644262723135,0.357667544265925,12,-0.47500038146972656,-1.1875,-3.2624998092651367,-4.84375,-1.5499992370605504,1,-0.03252032520325199,1.0666709052299632,29.97500038146973,3.199996948242159,30.25,1.6000010172526042,30.0,-0.03252032520325199
3845,2015-12-09,31.375,32.150001525878906,29.67499923706055,30.97500038146973,159508.0,0.020325203252032464,1.538460409854422,0.9411772625683118,60.27397546608996,55.195663259985,-1.3108501708608173,-1.4374730468338441,-3.6209584328090045,-5.2203614554547535,33.58375764857751,2.475002288818356,0.17030740064483751,1.369999980926515,0.44938798475362063,2.2906119770994096,0.9096939828400679,1.8303059790129623,-2.0654853659869836,70.47615379976268,13.763590444619808,0.46030599808644806,12,-0.6124992370605469,-1.3249988555908203,-3.6125001907348633,-5.381250381469727,-1.25,2,-0.04462150178582536,-1.5454503419352836,30.75,1.0666709052299632,29.97500038146973,3.199996948242159,30.25,-0.04462150178582536
3846,2015-12-10,30.875,31.32500076293945,30.47500038146973,31.25,56148.0,-0.015936254980079667,2.2380872800197804,-0.9375008940705326,57.641923434174636,55.670833750002934,-0.7791272913557847,-0.9030449468821189,-2.987848568122949,-4.689246098894927,32.803529272823575,0.8999996185302699,0.23536915682877435,0.8187500000000014,-0.1766176383885636,1.8141176383885664,0.3210661808057189,1.316433819194284,-1.2814366768003964,48.48483447311751,-4.032355588698799,0.49768381919428173,12,-0.062499046325683594,-0.8249988555908203,-2.5437498092651367,-4.043749809265137,-1.9500007629394496,3,-0.01619433198380571,1.538460409854422,31.375,-1.5454503419352836,30.75,1.0666709052299632,29.97500038146973,-0.01619433198380571
3847,2015-12-11,31.125,31.45000076293945,30.5,31.04999923706055,41920.0,0.00809716599190291,1.6206834863592277,-0.20000203450519885,58.36910363110136,55.74415058259829,-0.8653846816716744,-1.0534776818892517,-3.091835699991627,-4.906760318367851,33.11545035568631,0.9500007629394496,0.30373356918482486,0.9712499618530259,-0.04250730177608375,1.9850072254821356,0.4643713300384711,1.4781285936675808,-1.4500007629394496,58.58583523297369,8.698552177529947,0.5068786318145551,12,-0.28749942779541016,-1.0749988555908203,-2.7906246185302734,-4.24374961853027,-1.5750007629394496,4,0.003212863661678167,2.2380872800197804,30.875,1.538460409854422,31.375,-1.5454503419352836,30.75,0.003212863661678167
3848,2015-12-14,30.47500038146973,31.399999618530273,30.125,31.399999618530273,35724.0,-0.020883521880490585,1.7567582057298863,-12.333197701033038,58.369103631101396,55.966979508337396,-0.15748132341369825,-0.37547350810107005,-2.3398572622938225,-4.214951096071651,33.01995328933431,1.2749996185302734,0.3099595178485046,0.29125032424927255,-0.7232854188728375,1.3057860673713826,-0.21601754731178247,0.7985181958103276,-0.552500915527343,32.32324867025175,-19.744224791528246,0.5072678715610542,12,0.36250019073485973,-0.4249992370605504,-2.1406250000000036,-3.52500057220459,-0.39999961853028054,0,0.009023777361377272,1.6206834863592277,31.125,2.2380872800197804,30.875,1.538460409854422,31.375,0.009023777361377272
3849,2015-12-15,31.10000038146973,31.22500038146973,30.22500038146973,30.25,44584.0,0.020508613361003514,-1.2222231641231984,-0.918920089243377,60.408163392409854,57.33308654326945,-0.6817280963182384,-0.9632238455881001,-2.8583489820500745,-4.794881064149774,32.91929544285278,1.0,0.37935780496813365,0.8612503051757834,-0.22786751340277434,1.950368123754341,0.3166913958865045,1.4058092144650622,-0.9750003814697301,57.5757505698922,5.24657251540269,0.5445589092892783,12,-0.26249980926514027,-1.0499992370605504,-2.662499904632572,-4.15000057220459,-0.9750003814697301,1,-0.02572350915101096,1.7567582057298863,30.47500038146973,1.6206834863592277,31.125,2.2380872800197804,30.875,-0.02572350915101096
3850,2015-12-16,31.875,31.97500038146973,30.774999618530273,30.774999618530273,62532.0,0.024919601576340655,-1.1818188123464433,1.2941175150624322,63.11787590657097,57.8693541443067,-1.2381218946055021,-1.6619786034236554,-3.510803111178234,-5.523039917389937,33.021877352897654,1.2000007629394567,0.4061302532767854,1.533749961853026,0.24164077769595238,2.8258591460100995,0.8876953697744874,2.1798045539315645,-1.75,94.59457508920701,43.26869745862037,0.6460545920785372,12,-0.9624996185302734,-1.7999992370605469,-3.218749523162842,-4.92500019073486,-1.9249992370605504,2,-0.08392154469209567,-1.2222231641231984,31.10000038146973,1.7567582057298863,30.47500038146973,1.6206834863592277,31.125,-0.08392154469209567
3851,2015-12-17,32.25,32.299999237060554,31.60000038146973,31.85000038146973,38344.0,0.0117647058823529,1.8000061035388428,0.36363589074016917,71.8253994684855,59.833993140275716,-1.4085156750836134,-1.981029526643347,-3.7523437263504675,-5.857724131390643,33.00751708025597,0.6999988555908239,0.46135548531631443,1.808749961853028,0.2619131875306273,3.355586736175429,1.0353315746918277,2.5821683490142284,-2.02499961853027,97.70118369659171,41.7002018510901,0.7734183871612006,12,-1.262500762939446,-2.100000381469723,-3.593749523162842,-5.30000019073486,-1.7999992370605504,3,-0.06589147286821706,-1.1818188123464433,31.875,-1.2222231641231984,31.10000038146973,1.7567582057298863,30.47500038146973,-0.06589147286821706
3852,2015-12-18,31.649999618530273,32.25,31.649999618530273,31.67499923706055,27672.0,-0.018604662991309362,-47.000762951094835,-0.062499105929485155,62.890622788108786,61.29599297806281,-0.6582645144660617,-1.3186870142971472,-3.0239103092307893,-5.216895028493749,32.99238076063678,0.6000003814697266,0.5964527313032839,1.1262495994567878,-0.4956786256561969,2.748177824569769,0.31528548690029723,1.9372137120132784,-1.1759993743896437,70.11494958459224,14.677345374627016,0.8109641125564909,12,-0.6625003814697195,-1.4999999999999964,-2.9937491416931152,-4.699999809265133,-1.850000381469723,4,-0.08609795937799325,1.8000061035388428,32.25,-1.1818188123464433,31.875,-1.2222231641231984,31.10000038146973,-0.08609795937799325
3853,2015-12-21,31.85000038146973,32.25,31.625,32.025001525878906,19532.0,0.006319139505529758,1.0000061035342516,7.00015259021783,64.01515359501968,61.879035701451336,-0.6306454782538289,-1.4596340465961575,-3.0848643876098336,-5.382473148443744,32.751076703784335,0.625,0.6596453917099616,1.2412503242492718,-0.4737205103891178,2.9562211588876615,0.3837649069300788,2.098735741568465,-1.1568802581787097,78.31329620359267,21.924292060192187,0.8574854173191947,12,-0.8625011444091761,-1.6625003814697301,-3.193749904632572,-4.737500190734867,-1.6000003814697301,0,-0.07221353585123713,-47.000762951094835,31.649999618530273,1.8000061035388428,32.25,-1.1818188123464433,31.875,-0.07221353585123713
3854,2015-12-22,31.625,32.25,31.274999618530273,32.174999237060554,36276.0,-0.007064376099682357,1.7857123394423202,3.142832230711486,65.25096729817824,62.4320347939056,-0.30002437433113016,-1.1249480001656522,-2.7237888086551933,-5.121214785911565,33.72667866309178,0.9750003814697266,0.7369104750452884,0.9099999427795424,-0.7788489074077134,2.598848792966802,0.06557551768591452,1.7544243678731704,-0.7390543830566365,55.73774387490765,-4.992268027719135,0.8444244250936294,12,-0.412500381469723,-0.9625005722045863,-2.968749523162842,-4.512499809265137,-1.625,1,-0.049011833582942255,1.0000061035342516,31.85000038146973,-47.000762951094835,31.649999618530273,1.8000061035388428,32.25,-0.049011833582942255
3855,2015-12-23,31.625,31.75,30.875,31.75,40076.0,0.0,13.0,0.2272730425373985,63.26530612244899,63.056855092602746,-0.29148531469760286,-1.0363147128031471,-2.5639533374682273,-5.10335009423104,34.564058743296314,0.875,0.8718908508635046,0.8199999809265144,-0.8609772332066967,2.500977195059729,-0.020488626140092947,1.6604885879931217,0.674999237060554,52.63160712612574,-9.514216976206981,0.8404886070666073,12,-0.412500381469723,-0.9250001907348562,-3.19374942779541,-4.512499809265137,-2.27499961853027,2,-0.04743083003952564,1.7857123394423202,31.625,1.0000061035342516,31.85000038146973,-47.000762951094835,31.649999618530273,-0.04743083003952564
3856,2015-12-28,31.67499923706055,31.75,31.20000076293945,31.625,8696.0,0.0015810035434165037,4.499971389879683,-0.3999938964844034,62.025311565841726,63.46310041868501,-0.24146316887500419,-1.0184219143496271,-2.4768369561720043,-5.126629783620114,35.16811303449447,0.5499992370605504,0.9016568169391874,0.793749237060549,-0.9004260969543871,2.4879245710754887,-0.053338429946919064,1.640836904068017,0.596500015258794,58.181762695312756,-3.8179976126766633,0.8470876670074694,12,-0.46249961853027344,-0.9749994277954066,-3.2437486648559606,-4.562499046325687,-2.9249992370605504,0,-0.05445930594065518,13.0,31.625,1.7857123394423202,31.625,1.0000061035342516,31.85000038146973,-0.05445930594065518
3857,2015-12-29,32.0,32.0,31.54999923706055,31.54999923706055,21308.0,0.010260482107895097,-1.0000000000000158,9.000152590218256,66.94560242046515,64.41604472861432,-0.4797424890904054,-1.2084854935429874,-2.6645661452886245,-5.422749873181232,36.106233471320614,0.4500007629394496,0.8834405183046457,0.9937499999999986,-0.6391255904733129,2.62662559047331,0.17731220476334286,1.8101877952366543,0.24356926727296013,81.81818181818183,16.028711632732993,0.8164377952366565,12,-0.7375001907348562,-1.3000001907348562,-3.5249996185302734,-4.887499809265137,-3.8250007629394496,1,-0.0484374761581422,4.499971389879683,31.67499923706055,13.0,31.625,1.7857123394423202,31.625,-0.0484374761581422
3858,2015-12-30,31.47500038146973,31.97500038146973,31.25,31.97500038146973,15004.0,-0.016406238079070934,1.9000015258789205,-1.1111092273131948,56.331880638963455,63.96312442267583,0.22576628396469545,-0.5979751947385026,-1.9934760314745468,-4.872028398769547,36.78339231330911,0.75,0.9084164468698681,0.39500036239624237,-1.1786811641146677,1.968681888907156,-0.3918404008592127,1.1818411256516974,0.7411975004577691,43.63639137961673,-20.21288052530857,0.7868407632554567,12,0.062499046325683594,-0.7750005722045863,-2.868750095367435,-4.362500190734867,-4.25,2,-0.05321687447525192,-1.0000000000000158,32.0,4.499971389879683,31.67499923706055,13.0,31.625,-0.05321687447525192
3859,2015-12-31,31.47500038146973,31.47500038146973,31.47500038146973,31.47500038146973,0.0,0.0,1.0,-0.0,50.98039582343043,62.614515524549105,0.3179945944667111,-0.5078434110473999,-1.8475972095682032,-4.8492388514534355,36.85136189069518,0.0,0.9123500176558252,0.32125034332275604,-1.1757004723454294,1.818201158990938,-0.4272250645113367,1.0697257511568488,0.7143735428192208,53.33336724175379,-9.277874987971728,0.7484754078340915,12,0.11249923706054688,-0.7750005722045863,-2.7500004768371618,-4.362500190734867,-5.22500038146973,3,-0.03891978924934103,1.9000015258789205,31.47500038146973,-1.0000000000000158,32.0,4.499971389879683,31.67499923706055,-0.03891978924934103
3860,2016-01-04,31.5,31.75,30.47500038146973,31.75,26844.0,0.000794269046140661,9.199996948242159,-100.0,56.75675675675677,60.94022188991258,0.26173100559736184,-0.4080608105656651,-1.7459863725107425,-4.822331301146718,36.59215635677027,1.2749996185302699,0.9719700222633065,0.25374994277954244,-1.0706440141547802,1.5781438997138615,-0.4084470356876153,0.9159469212467002,0.6630864458031738,67.21310655265088,2.698685292200693,0.6621969784671595,1,-0.13749980926513672,-0.8000001907348562,-2.7437500953674316,-4.387499809265137,-5.0,0,-0.04761904761904767,1.0,31.47500038146973,1.9000015258789205,31.47500038146973,-1.0000000000000158,32.0,-0.04761904761904767
3861,2016-01-05,31.04999923706055,31.60000038146973,30.75,31.20000076293945,50984.0,-0.014285738506014223,-1.2666676839192803,0.6000061035155966,49.22279014424696,59.42157381837238,0.5851449949265017,0.13137209029109087,-1.2074554943500608,-4.327303292913509,36.543052547994435,0.8500003814697301,0.9614974112250039,-0.24875078201293732,-1.4418751357850645,0.9443735717591863,-0.8453129588990009,0.3478113948731263,1.045563766169284,37.70485242120781,-26.42104078525032,0.5965621768860625,1,0.31250095367431285,-0.21249961853027344,-2.293749332427982,-3.937499046325687,-3.0499992370605504,1,-0.054750367064799854,9.199996948242159,31.5,1.0,31.47500038146973,1.9000015258789205,31.47500038146973,-0.054750367064799854
3862,2016-01-06,31.5,32.174999237060554,31.07500076293945,31.42499923706055,57612.0,0.014492778550613927,-1.8387141232815367,-0.5,61.08107238725305,59.095564795287196,0.12474773628303737,-0.23207905476725443,-1.5594539260130205,-4.737585699576485,36.75114178439372,1.1250000000000036,0.8745501836381564,0.13874998092651225,-0.9494007573974343,1.2269007192504553,-0.40532538823546105,0.6828253500884855,-1.0249996185302699,60.29413579658191,-7.530113540781059,0.544075369161972,1,-0.13749980926513672,-0.662500381469723,-2.5374999046325684,-4.387499809265137,-4.02499961853027,2,-0.08730158730158732,-1.2666676839192803,31.04999923706055,9.199996948242159,31.5,1.0,31.47500038146973,-0.08730158730158732
3863,2016-01-07,30.5,31.35000038146973,30.125,31.35000038146973,66144.0,-0.031746031746031744,1.882352545187297,-11.333223132089492,43.999998474121625,56.734346037058685,1.0204196945848096,0.8530031727137839,-0.4783046308793466,-3.705674132135698,36.31811906430579,1.375,0.6617506857155249,-0.8874999999999993,-1.853296583886305,0.07829658388630634,-1.3703982919431503,-0.40460170805684825,1.674999237060554,18.292689734738815,-48.72827658793064,0.48289829194315237,1,0.649999618530277,0.3874998092651438,-1.15625,-2.9187498092651367,-2.875,3,-0.07622953321112946,-1.8387141232815367,31.5,-1.2666676839192803,31.04999923706055,9.199996948242159,31.5,-0.07622953321112946
3864,2016-01-08,29.75,30.85000038146973,29.524999618530273,30.85000038146973,48188.0,-0.024590163934426257,1.409091460803123,1.2941175150624364,28.64322590588472,52.8874482352182,1.6499954330888045,1.6066164902247202,0.3578919418139854,-2.9254047393540255,35.47765538059849,1.3250007629394567,0.5310345239718437,-1.5874999999999986,-2.7712162219375216,-0.4037837780624791,-2.17935811096876,-0.9956418890312371,2.424999237060554,8.49058165504621,-52.76875934937502,0.5918581109687603,1,1.0999994277954137,1.1624994277954137,-0.3874998092651367,-2.06874942779541,-0.024999618530269885,4,-0.08487393675732002,1.882352545187297,30.5,-1.8387141232815367,31.5,-1.2666676839192803,31.04999923706055,-0.08487393675732002
3865,2016-01-11,29.97500038146973,30.5,28.67499923706055,29.75,49196.0,0.007563038032595948,1.8627471513178606,-0.20454573040156868,26.42488746649296,48.93184555751278,1.303394754825451,1.3400594395750929,0.19124192263318562,-3.118919233573447,34.1305595040131,1.8250007629394496,0.3667333517044895,-1.2924996376037576,-2.6233184168972947,0.038319141689775904,-1.9579090272505262,-0.6270902479569891,2.093998870849614,37.14288984026224,-18.70099723314597,0.6654093896467673,1,0.44999885559082387,0.5124988555908239,-0.5562500953674352,-2.2937498092651403,-1.6499996185302805,0,-0.12427023633242362,1.409091460803123,29.75,1.882352545187297,30.5,-1.8387141232815367,31.5,-0.12427023633242362
3866,2016-01-12,30.375,30.375,29.774999618530273,30.32500076293945,24724.0,0.013344440815338476,23.000381475547417,0.2222184546263845,36.21622602463755,45.51747040242083,0.7818136726134526,0.9493543389741532,-0.14052650488807572,-3.47281197409745,32.71066489236674,0.6000003814697266,0.20932701205808613,-0.8675000190734856,-2.2472500711782786,0.5122500330313073,-1.5573750451258803,-0.17762499302109092,1.4903592514038166,48.57145036969851,-5.241397094551957,0.6898750260523956,1,0.04999923706055398,0.11249923706055398,-0.9062495231628418,-2.69374942779541,-1.625,1,-0.12757201646090532,1.8627471513178606,29.97500038146973,1.409091460803123,29.75,1.882352545187297,30.5,-0.12757201646090532
3867,2016-01-13,31.22500038146973,31.5,30.29999923706055,30.375,36700.0,0.027983551653324445,-1.3999969482480181,17.000267032882054,44.07583109754774,44.1556871200413,-0.2119725791365603,0.11302469707418084,-0.9392200182625636,-4.247343957593678,30.62563381498773,1.2000007629394496,0.0848045831201567,-0.022499656677243962,-1.4011812128914123,1.356181899536928,-0.7118404347843281,0.6668411214298402,0.44893726907348963,90.26550285798403,37.91795343253722,0.6893407781070856,1,-0.8000011444091761,-0.7375011444091761,-1.537499904632572,-3.5437498092651403,-2.0750007629394567,2,-0.10328263705590168,23.000381475547417,30.375,1.8627471513178606,29.97500038146973,1.409091460803123,29.75,-0.10328263705590168
3868,2016-01-14,30.75,30.92499923706055,30.04999923706055,30.70000076293945,73924.0,-0.015212181766749211,3.3750250340939743,0.05882260543706707,42.08145015072364,43.16691537862945,0.1669253482428168,0.6426317683966829,-0.43349343870458057,-3.6809080698017844,29.254519970400683,1.1750011444091797,-0.051418629854197206,-0.5112500190734863,-1.8627087076369193,0.8402086694899467,-1.1869793633552028,0.16447932520823016,0.75,73.45133460354837,20.64313157309556,0.6757293442817156,1,-0.325000762939446,-0.262500762939446,-1.0624995231628418,-3.0625,-2.52499961853027,3,-0.10650405263513074,-1.3999969482480181,31.22500038146973,23.000381475547417,30.375,1.8627471513178606,29.97500038146973,-0.10650405263513074
3869,2016-01-15,30.29999923706055,30.92499923706055,29.25,30.75,63004.0,-0.014634171152502429,3.1875020861645282,-9.000152590218256,38.91213175416633,41.184179267230505,0.4835775626487546,1.0852676833657746,0.028130892694775866,-3.1533352247872664,28.07531009355031,1.6749992370605504,-0.27363777304136505,-0.9212507247924755,-2.338556866106817,0.496055416521866,-1.6299037954496463,-0.21259765413530474,1.2000007629394496,57.52210835897852,4.497763335440219,0.7086530706571704,1,0.12500000000000355,0.18750000000000355,-0.6124987602233922,-2.6124992370605504,-1.7999992370605504,4,-0.08828380542626235,3.3750250340939743,30.75,-1.3999969482480181,31.22500038146973,23.000381475547417,30.375,-0.08828380542626235
3870,2016-01-18,29.20000076293945,30.35000038146973,28.85000038146973,30.32500076293945,69520.0,-0.036303580918103484,1.553193147175955,2.4999957614546884,32.384356323599135,39.31324217604742,1.3667382202687932,2.0812956857951868,1.1433294702519454,-1.9831698710067158,26.35452793962985,1.5,-0.41823512430661225,-1.887499237060549,-3.531747424390378,-0.24325104973071987,-2.7096233307254636,-1.0653751433956344,2.1304991912841835,13.20756346613495,-37.54656182242754,0.8221240936649141,1,1.2249984741211044,1.2874984741211044,0.7187490463256871,-1.3625011444091761,-1.1500015258788991,0,0.01797943852099504,3.1875020861645282,30.29999923706055,3.3750250340939743,30.75,-1.3999969482480181,31.22500038146973,0.01797943852099504
3871,2016-01-19,30.125,30.649999618530273,29.20000076293945,29.32500076293945,88404.0,0.03167805523603118,-1.7619045889024807,-0.7111104329427115,37.70491803278688,36.71589169221784,0.3316005853939572,1.0423773432588632,0.22686146977492427,-2.8478782036712786,24.182759631321233,1.4499988555908239,-0.5140958965899145,-0.8562499999999993,-2.4582941699872265,0.7457941699872244,-1.6572720849936111,-0.05522791500638746,1.0461699111938465,48.11320007802129,1.235243696023197,0.8010220849936126,1,-0.03750038146972656,0.362499237060554,0.2812509536743164,-1.7999992370605469,-2.4500007629394496,1,-0.05975101201860744,1.553193147175955,29.20000076293945,3.1875020861645282,30.29999923706055,3.3750250340939743,30.75,-0.05975101201860744
3872,2016-01-20,28.92499923706055,29.79999923706055,28.875,29.149999618530273,59996.0,-0.03983405022205644,-4.692323041439518,-0.2812507450587646,34.638549440882656,35.675730688524624,1.2604778383542694,2.137343191887677,1.4248490556145974,-1.583573756483485,21.993816548340217,1.25,-0.6871182330162426,-1.9200007438659625,-3.732283458313592,-0.10771802941833286,-2.826142101089779,-1.013859386642146,2.0964004336852966,3.6144046725011654,-41.869477016334386,0.9061413572238157,1,1.162500381469723,1.5625000000000036,1.5062518119811976,-0.5999984741210973,-0.9249992370605504,2,-0.006050103428743792,-1.7619045889024807,30.125,1.553193147175955,29.20000076293945,3.1875020861645282,30.29999923706055,-0.006050103428743792
3873,2016-01-21,29.54999923706055,30.17499923706055,28.774999618530273,28.774999618530273,75468.0,0.021607606447201277,-2.6129040197084676,-3.4444369092528144,39.21568124607444,36.8504479485457,0.5437274185857817,1.4031375808108777,0.8292353665941086,-2.141978797612637,19.57726500899468,1.399999618530277,-0.7819137641548544,-1.1800006866455028,-3.0155130564995396,0.6555116832085339,-2.097756871572521,-0.26224450171848446,1.330616407664177,36.04650028077962,-8.095641754834297,0.9177561849270192,1,0.537500381469723,0.9375000000000036,0.8937516212463343,-1.2187480926513707,-1.8499984741211009,3,-0.013536366458805627,-4.692323041439518,28.92499923706055,-1.7619045889024807,30.125,1.553193147175955,29.20000076293945,-0.013536366458805627
3874,2016-01-22,30.07500076293945,30.72500038146973,29.625,30.22500038146973,26796.0,0.017766549557824085,-1.095236538220507,-0.193547990145779,42.44032479758836,38.62994098533408,0.07786361395518071,0.7969184848178266,0.3411325330977597,-2.5890720194499295,17.542258869354566,1.1750011444091797,-0.9795772193167629,-0.5774991989135785,-2.384568694373794,1.2295702965466404,-1.481033946643688,0.32603554881653096,0.673277897325427,66.66669927090373,24.391859995093448,0.9035347477301087,1,0.062499046325687146,0.4124984741211044,0.3687500953674352,-1.7437496185302699,-2.0750007629394496,4,-0.06151289557902262,-2.6129040197084676,29.54999923706055,-4.692323041439518,28.92499923706055,-1.7619045889024807,30.125,-0.06151289557902262
3875,2016-01-25,30.125,30.47500038146973,29.899999618530273,30.47500038146973,31832.0,0.0016624849806210484,2.285715064223037,2.3333418104598396,44.87535135363609,39.59206602188947,0.05741749251131978,0.6627612432901309,0.32373214343044054,-2.5650710028302584,16.172833338519325,0.5750007629394567,-1.0111003769143423,-0.45249996185302876,-2.2135478348576854,1.3085479111516278,-1.333023898355357,0.42802397464929953,0.6000003814697301,69.23076170671433,25.288208061676514,0.880523936502329,1,0.012499809265136719,0.362499237060554,0.31875085830688477,-1.6874990463256836,-1.3250007629394496,0,-0.053941908713692976,-1.095236538220507,30.07500076293945,-2.6129040197084676,29.54999923706055,-4.692323041439518,28.92499923706055,-0.053941908713692976
3876,2016-01-26,29.95000076293945,30.35000038146973,29.625,29.625,30768.0,-0.005809103304914576,-3.461530335575218,-0.9285725963346053,41.14286150251115,39.26618051132985,0.18527426485285758,0.7398334083324976,0.5122379455775352,-2.3153399121297547,14.828826849682164,0.7250003814697301,-0.8948890517943404,-0.5412492752075231,-2.2439774422251837,1.161478891810134,-1.3926133587163534,0.3101148083013072,0.7749996185302805,60.2564453686656,17.622904824231775,0.8513640835088288,1,-0.10000133514403942,0.5374984741211044,0.5437498092651403,-1.5124998092651332,-1.4250011444091761,1,-0.06343911444002326,2.285715064223037,30.125,-1.095236538220507,30.07500076293945,-2.6129040197084676,29.54999923706055,-0.06343911444002326
3877,2016-01-27,30.45000076293945,30.82500076293945,30.07500076293945,30.25,28872.0,0.016694490392758388,-1.727276510448782,0.6153855182694185,49.69697432084515,40.11234986356557,-0.4874846422056507,0.12412117004646817,0.0535936640970931,-2.737341062970767,12.958042332408612,0.875,-0.7673416103454898,0.03625068664550568,-1.5113685664524112,1.5838699397434226,-0.7375589399034546,0.8100603131944659,-1.7750015258788991,81.70732728502561,34.507923400972444,0.7738096265489589,1,-0.6000013351440394,0.012498855590823865,0.11874866485596769,-1.9375009536743057,-1.5250015258788991,2,-0.09113305275369121,-3.461530335575218,29.95000076293945,2.285715064223037,30.125,-1.095236538220507,30.07500076293945,-0.09113305275369121
3878,2016-01-28,29.79999923706055,30.60000038146973,29.5,30.45000076293945,25340.0,-0.021346519198449876,1.3157884169822056,-3.24999523164663,50.30674372821763,41.37841786068238,0.015184532959374053,0.6769070855782324,0.7156839299380664,-2.0119293827470877,11.779841410285599,1.1000003814697301,-0.7445500651755985,-0.5300007820129373,-2.0158641224310223,0.9558625584051477,-1.2729324522219798,0.21293088819610517,-1.0819999694824212,22.641438816609945,-28.237641074350098,0.7429316702090419,1,9.536743128535363e-07,0.662500381469723,0.7687501907348668,-1.2874994277954066,-0.34999847412110086,3,-0.060402660508192096,-1.727276510448782,30.45000076293945,-3.461530335575218,29.95000076293945,2.285715064223037,30.125,-0.060402660508192096
3879,2016-01-29,30.25,30.42499923706055,29.72500038146973,30.149999618530273,28440.0,0.015100697129542429,2.1111139368199265,-0.15384637956735733,51.64178839343889,43.51813253510902,-0.4946748236823346,0.13747525746754974,0.27922045863538614,-2.388726188221071,10.537969046308248,0.6999988555908203,-0.820994475938555,-0.01875000000000071,-1.403428928532307,1.3659289285323055,-0.711089464266152,0.6735894642661506,-1.489860702514644,56.603740992281516,3.8224214021071674,0.6923394642661526,1,-0.4499998092651367,0.21249961853027344,0.337499618530277,-1.7375001907348562,-0.8999996185302699,4,-0.08429749544001819,1.3157884169822056,29.79999923706055,-1.727276510448782,30.45000076293945,-3.461530335575218,29.95000076293945,-0.08429749544001819
3880,2016-02-01,30.0,31.0,29.82500076293945,30.25,61864.0,-0.008264462809917328,-2.916674084152401,-2.4999904632932157,47.72036537600846,44.6309600176892,-0.13327645171055735,0.28389245312299494,0.545773449654746,-2.0604446778403087,10.705900205058114,1.1749992370605504,-0.8614391808414368,-0.19375000000000142,-1.4545847061268624,1.0670847061268596,-0.8241673530634301,0.4366673530634273,-1.1985634732055637,33.33333333333333,-19.155132291105673,0.6304173530634297,2,-0.11250019073486328,0.424999237060554,0.9374995231628453,-1.4875001907348562,-0.7250003814697266,0,-0.06666666666666665,2.1111139368199265,30.25,1.3157884169822056,29.79999923706055,-1.727276510448782,30.45000076293945,-0.06666666666666665
3881,2016-02-02,29.35000038146973,30.0,29.25,30.0,36724.0,-0.021666653951008974,1.3076936620234927,2.5999984741210795,38.31775923061491,45.03976110543723,0.441675360426796,0.8432354127592276,1.191413201792205,-1.334549791933707,11.092411814399066,0.75,-0.861869772858352,-0.7587496757507282,-2.0056697212336765,0.48817036973222017,-1.382209698492204,-0.13528965300925222,-0.46062131574707266,5.714307512556006,-40.260821349976844,0.6234600227414749,2,0.5374994277954066,1.0749988555908239,1.606249332427982,-0.8375005722045863,-0.024999618530280543,1,-0.018739391388779225,-2.916674084152401,30.0,2.1111139368199265,30.25,1.3157884169822056,29.79999923706055,-0.018739391388779225
3882,2016-02-03,28.75,29.42499923706055,28.024999618530273,29.07500076293945,38732.0,-0.020442942884884685,1.7317126726386851,0.5000014671921144,37.73006364692479,44.87469248330949,1.1334342873816468,1.2929388938939823,1.7880512492893104,-0.6589775156188757,11.129424325480128,1.399999618530277,-0.7218255805156559,-1.221250057220459,-2.428059326927521,-0.014440787513397169,-1.8246546920739881,-0.6178454223669299,2.25,24.369757596856434,-17.380892029093385,0.6034046348535308,2,0.7624998092651367,1.3499994277954137,2.206249713897712,-0.23750019073485618,0.5,2,-0.007826100225033938,1.3076936620234927,29.35000038146973,-2.916674084152401,30.0,2.1111139368199265,30.25,-0.007826100225033938
3883,2016-02-04,28.17499923706055,29.0,27.75,29.0,249420.0,-0.020000026537024373,2.03030022795685,2.538457926922326,37.16012321354648,44.28800341841595,1.668321700564487,1.7758755781057225,2.3481031192436035,-0.014773454512013728,12.259072740157581,1.25,-0.7012268228439318,-1.680000782012936,-3.101231160274491,-0.25877040375138094,-2.3906159711437134,-0.9693855928821584,2.765500755310054,13.07689960186309,-25.576694236699232,0.7106151891307784,2,1.2000007629394496,1.7875003814697266,2.8062505722045934,0.3375005722045934,1.2750015258788991,3,0.026619344110344167,1.7317126726386851,28.75,1.3076936620234927,29.35000038146973,-2.916674084152401,30.0,0.026619344110344167
3884,2016-02-05,27.22500038146973,28.17499923706055,26.875,28.17499923706055,54588.0,-0.03371779525520702,1.736843795989752,1.1515126994622487,37.84615435177044,43.506981529319766,2.4267299331179366,2.663571318212103,3.292760434773289,1.0073910710720533,12.965723248146904,1.2999992370605504,-0.5723020000966272,-2.5037496566772433,-4.3494614394780164,-0.6580378738764701,-3.426605548077628,-1.5808937652768584,3.5878796112060485,8.484857732599519,-32.008285131681106,0.9228558914003863,2,1.7124996185302699,2.299999237060547,3.8937492370605504,1.5499992370605469,2.8249988555908203,4,0.08172636732024174,2.03030022795685,28.17499923706055,1.7317126726386851,28.75,1.3076936620234927,29.35000038146973,0.08172636732024174
3885,2016-02-08,26.25,27.42499923706055,26.0,27.25,97852.0,-0.0358126856862544,1.1111123669799372,1.0526328469923083,26.29970303701114,41.85774169981977,3.12263500034485,3.5259738562406397,4.240502206626644,2.0308587649945267,13.051094897760446,1.4249992370605504,-0.5534608921150337,-3.2925000190734863,-5.699895560176344,-0.8851044779706285,-4.496197789624915,-2.0888022485220574,4.326607193115233,6.25,-31.904525101448932,1.2036977705514293,2,2.25,2.837499618530277,4.893749713897712,2.612499237060554,5.0,0,0.11809525262741838,1.736843795989752,27.22500038146973,2.03030022795685,28.17499923706055,1.7317126726386851,28.75,0.11809525262741838
3886,2016-02-09,26.5,27.0,25.024999618530273,25.92499923706055,198832.0,0.00952380952380949,1.5079357774833668,-0.5750007629394496,33.21800367583579,40.02674496148539,2.605816759834866,3.131328561573312,3.955109317907958,1.8316710376069452,13.31884475083845,1.9750003814697266,-0.6091245510115755,-2.848750019073485,-5.576457636974936,-0.12104240117203346,-4.212603828024211,-1.4848962101227592,3.7104786176660163,33.522738848836944,-8.629062155976804,1.363853808950726,2,1.5124998092651367,2.0999994277954137,4.5312500000000036,2.424999237060554,7.474998474121087,1,0.10471696673699138,1.1111123669799372,26.25,1.736843795989752,27.22500038146973,2.03030022795685,28.17499923706055,0.10471696673699138
3887,2016-02-10,28.0,28.5,25.92499923706055,25.92499923706055,107372.0,0.05660377358490565,-1.481927533647461,3.608692190827506,40.43210617853622,38.92956301152079,0.8065542638831324,1.4517642876754238,2.4573714719647555,0.38254050102804626,14.457098911563874,2.5750007629394496,-0.6761628591364399,-1.1875,-3.828099088729015,1.4530990887290152,-2.507799544364506,0.1327995443645058,1.6919307177524416,74.84276970986711,30.60016109701874,1.3202995443645071,2,0.012499809265136719,0.5999994277954137,3.0999999046325684,0.924999237060554,4.625,2,0.047321455819266056,1.5079357774833668,26.5,1.1111123669799372,26.25,1.736843795989752,27.22500038146973,0.047321455819266056
3888,2016-02-11,27.47500038146973,28.45000076293945,26.625,28.45000076293945,65040.0,-0.01874998637608105,2.743589843910494,-0.4698795291470314,33.95061568504545,36.96387715503263,1.0807189593894648,1.8117167026112106,2.962460383282423,0.9462928773245984,15.397605548686238,1.8250007629394496,-0.7159215356718285,-1.5487496376037555,-4.187552971594414,1.090053696386903,-2.8681513045990847,-0.22934797060842627,1.7502372263604933,70.503611337828,27.895511697457025,1.3194016669953297,2,0.5374994277954066,0.7874994277954066,3.6249995231628382,1.8249988555908239,5.27499961853027,3,0.06460417084206505,-1.481927533647461,28.0,1.5079357774833668,26.5,1.1111123669799372,26.25,0.06460417084206505
3889,2016-02-12,27.625,28.125,27.524999618530273,27.524999618530273,73324.0,0.005459494684172395,-10.999961853172863,-0.10256445368665969,34.75609897928943,35.523403110952735,0.5802213416567952,1.5294533699045978,2.793882550561456,0.8486862168444027,15.626798244170953,0.6499996185302699,-0.899065570908455,-1.2650000572204583,-3.9026027535324275,1.372602639091511,-2.583801405376441,0.05380129093552455,1.180213808900227,74.82014664902209,34.10987670319423,1.3188013481559846,2,-0.11250019073486328,0.6374998092651367,3.393749713897712,1.962499618530277,5.0,4,0.06606337603400725,2.743589843910494,27.47500038146973,-1.481927533647461,28.0,1.5079357774833668,26.5,0.06606337603400725
3890,2016-02-15,29.72500038146973,29.75,28.10000038146973,28.20000076293945,81280.0,0.07601811335637043,1.0952391332517064,15.249938011405971,48.888887214399354,36.69797288692879,-1.7465593996105113,-0.5577972556387572,0.7106063849602151,-1.1893713146171656,14.992963519587255,2.125,-1.0050325883339823,0.8087503433227567,-1.8521892135785514,3.469689900224065,-0.5217194351278955,2.139220121773409,-4.700000762939457,99.47090758704884,58.703621286995244,1.3304697784506532,2,-2.3375005722045934,-1.4625005722045934,1.1562490463256836,-0.13750076293945312,2.574998855590824,0,0.010933518971236733,-10.999961853172863,27.625,2.743589843910494,27.47500038146973,-1.481927533647461,28.0,0.010933518971236733
3891,2016-02-16,28.32500076293945,29.70000076293945,28.25,29.399999618530273,74416.0,-0.04709838858077953,-1.3673474471898088,-0.7049174586855667,40.362813125186406,36.99050060673564,-0.5668574402758644,0.7382891499533137,2.10012363389448,0.267853319329145,14.696080921936344,1.4750003814697301,-1.2080747776012366,-0.5012493133544957,-3.1113247778220163,2.108826151113025,-1.806287045588256,0.8037884188792646,-3.2055011367797803,62.74512541625058,26.034672829185993,1.30503773223376,2,-0.9375009536743129,-0.06250095367431285,2.1312484741211044,1.2624988555908274,3.9749984741211044,1,0.10326563665578536,1.0952391332517064,29.72500038146973,-10.999961853172863,27.625,2.743589843910494,27.47500038146973,0.10326563665578536
3892,2016-02-17,28.75,29.32500076293945,28.524999618530273,28.95000076293945,28268.0,0.015004385723322633,-1.4615362043264324,0.1860474193989056,45.138892077614955,37.87703048052102,-1.1084187503823948,0.31569293339365956,1.6613049514761897,-0.10684806077776088,14.096091107974395,1.0,-1.3614241465094494,-0.06750011444091797,-2.6773550250787537,2.5423547961969177,-1.3724275697598358,1.2374273408779999,-3.5378903663635235,68.0,28.290887774750075,1.3049274553189174,2,-1.3625001907348633,-0.4875001907348633,1.706249237060554,0.9375,3.5250015258789062,2,0.18173907736073347,-1.3673474471898088,28.32500076293945,1.0952391332517064,29.72500038146973,-10.999961853172863,27.625,0.18173907736073347
3893,2016-02-18,29.149999618530273,30.17499923706055,28.75,29.04999923706055,59688.0,0.013913030209748545,-3.071433047866365,-0.4999999999999911,44.88371824818425,38.658982024567,-1.5148754097218564,-0.12206867782094477,1.2607144070809397,-0.44812470216450606,13.854992186882209,1.4249992370605504,-1.3762502414079094,0.35249948501586914,-2.2397918639484296,2.944790833980168,-0.9436461894662784,1.6486451594980167,-3.8471321775665253,61.320763544156485,22.767673594920915,1.2961456744821491,2,-1.5500001907348633,-1.1374998092651367,1.3062496185302805,0.9750003814697266,2.9250011444091726,3,0.11921099234803134,-1.4615362043264324,28.75,-1.3673474471898088,28.32500076293945,1.0952391332517064,29.72500038146973,0.11921099234803134
3894,2016-02-19,28.22500038146973,29.92499923706055,28.149999618530273,29.92499923706055,44228.0,-0.03173239276725526,1.088236251092523,-16.99992370634633,42.23194733746591,40.4292313912842,-0.48400729232634987,0.6927442059390749,2.149377586160277,0.5352058136711584,14.233735674273944,1.774999618530277,-1.3669887642305696,-0.47999973297118714,-3.011672848040593,2.051673382098219,-1.7458362905058884,0.7858368245635141,-2.727247668662109,6.024099707968677,-31.818240486528726,1.265836557534703,2,-0.62500095367432,-0.2125005722045934,2.231248855590824,1.8999996185302699,4.02499961853027,4,0.16031885057124828,-3.071433047866365,29.149999618530273,-1.4615362043264324,28.75,-1.3673474471898088,28.32500076293945,0.16031885057124828
3895,2016-02-22,28.5,28.85000038146973,28.10000038146973,28.399999618530273,45164.0,0.009743121871162552,-1.1428606461562993,-0.05882379340483278,46.15384349829571,41.86654692711308,-0.4540258938460937,0.3054207045390598,1.8203395577538402,0.32611768054790247,14.647174914353034,0.75,-1.3021198874303153,-0.12375011444091655,-2.5662723543598283,2.318772125477995,-1.3450112344003706,1.0975110055185375,-2.8151574262222603,19.27710068140625,-21.694429855428805,1.2212611199594552,2,-0.4500007629394496,-0.4875001907348633,1.956249237060554,1.625,4.049999237060554,0,0.14473684210526305,1.088236251092523,28.22500038146973,-3.071433047866365,29.149999618530273,-1.4615362043264324,28.75,0.14473684210526305
3896,2016-02-23,28.04999923706055,28.42499923706055,27.92499923706055,28.29999923706055,33012.0,-0.015789500454015726,1.0,-2.4999904632932157,46.78898665170653,42.572866979687554,0.2670471029674957,0.6385168205306577,2.226077668235252,0.8366893298160463,14.849288809497112,0.5750007629394496,-1.1807479851453344,-0.47875080108642365,-2.85086266212603,1.8933610599531825,-1.6648067316062267,0.7073051294333794,-2.1855503967514984,5.555555555555555,-35.9662408552204,1.1860559305198024,2,0.350000381469723,-0.03749942779541371,2.4062500000000036,2.0750007629394496,4.70000076293945,1,0.15151515563625284,-1.1428606461562993,28.5,1.088236251092523,28.22500038146973,-3.071433047866365,29.149999618530273,0.15151515563625284
3897,2016-02-24,27.67499923706055,28.399999618530273,27.67499923706055,28.399999618530273,34696.0,-0.013368984320845878,-1.0000000000000098,2.900001525878892,47.6635507354881,44.09652642973674,0.6605628088206217,0.8379218720754373,2.5434854027302016,1.2742871515934695,15.695572635330384,0.725000381469723,-0.8611207479022269,-0.7150007247924783,-2.9336062206892635,1.5036047711043068,-1.8243034727408727,0.394302023155916,-1.6381283808814402,0.0,-43.25602866500373,1.109302747948393,2,1.1750001907348597,0.3375005722045863,2.6125001907348633,2.4500007629394496,4.32500076293945,2,0.16711834245713386,1.0,28.04999923706055,-1.1428606461562993,28.5,1.088236251092523,28.22500038146973,0.16711834245713386
3898,2016-02-25,28.0,28.024999618530273,27.60000038146973,27.75,34312.0,0.011743478659404172,1.833335452614958,-0.3448274047707385,53.84615238988443,46.2176434753584,0.4669719720683858,0.39121312808264364,2.184436120208378,0.9948498161872976,16.016061144878126,0.4249992370605433,-0.6196748458895556,-0.3000000000000007,-2.4216925367312427,1.8216925367312413,-1.36084626836562,0.7608462683656185,-1.7976040085856333,17.204293136248594,-29.192194447696977,1.0608462683656201,2,0.8874998092651403,0.012499809265136719,2.2874994277954137,2.125,4.375,3,0.15267862592424675,-1.0000000000000098,27.67499923706055,1.0,28.04999923706055,-1.1428606461562993,28.5,0.15267862592424675
3899,2016-02-26,27.70000076293945,28.0,27.649999618530273,27.649999618530273,45648.0,-0.010714258466448245,-12.99969483120351,0.20000457763670454,57.71277189362834,47.19807510638385,0.8702443784488239,0.5168782407418924,2.426050112938828,1.336735502550841,16.353869251718223,0.35000038146972656,-0.5396420423115487,-0.47249927520752166,-2.398218584481345,1.4532200340663017,-1.4353589298444334,0.49036037942939004,-1.338700641699237,8.000030517577557,-41.67882199962359,0.9628596546369114,2,1.1874990463256907,0.31249904632568715,2.587498664855964,2.4249992370605504,4.599998474121104,4,0.15794223391695428,1.833335452614958,28.0,-1.0000000000000098,27.67499923706055,1.0,28.04999923706055,0.15794223391695428
3900,2016-02-29,28.0,28.32500076293945,27.375,27.875,53864.0,0.010830297068508576,1.4516100451856286,2.4999427808508354,57.936510499503484,49.15070814797463,0.33505600406589764,0.06256948289011532,2.0449634950796494,1.0831875014451278,17.26846926789967,0.9500007629394496,-0.33955434932410355,-0.07250003814697337,-1.795708534473743,1.6507084581797962,-0.9341042863103581,0.7891042100164114,-1.4861519141269746,59.52385277437664,7.479094378046959,0.8616042481633842,2,0.7749996185302734,0.012499809265136719,2.3124995231628453,2.125,4.150001525878906,0,0.1517857142857142,-12.99969483120351,27.70000076293945,1.833335452614958,28.0,-1.0000000000000098,27.67499923706055,0.1517857142857142
3901,2016-03-01,28.79999923706055,29.20000076293945,28.0,28.25,59280.0,0.02857140132359115,-1.285717399755126,4.399993896484403,54.57142620475824,50.198767495435,-0.43636767113453345,-0.822939700614679,1.1594118717033233,0.33675893258779155,17.683769137788417,1.2000007629394496,-0.12337575090866082,0.7549992561340382,-0.8985136628483694,2.4085121751164458,-0.07175720335716562,1.581755715625242,-2.139705105140024,78.08211733376845,27.726451002134795,0.8267564594912039,3,-0.02499961853027699,-0.7874994277954137,1.512500286102295,1.3250007629394496,3.025001525878899,1,0.1302083367826763,1.4516100451856286,28.0,-12.99969483120351,27.70000076293945,1.833335452614958,28.0,0.1302083367826763
3902,2016-03-02,28.524999618530273,29.10000038146973,27.774999618530273,29.024999618530273,24660.0,-0.009548598118586105,3.0769158538445853,-0.9090921701495999,56.17646887228071,51.453517564779055,-0.2197498229351993,-0.5962298439635418,1.3632424444049818,0.6638747973322268,16.969557223770906,1.3250007629394567,-0.21041025332046104,0.4912496566772475,-1.145038954432227,2.127538267786722,-0.32689464887749153,1.3093939622319866,-1.7241172824041477,63.013651384891425,14.578397096088885,0.8181443055547375,3,0.125,-0.5124998092651367,1.6437497138977086,1.6250000000000036,3.050001144409176,2,0.14811570334693713,-1.285717399755126,28.79999923706055,1.4516100451856286,28.0,-12.99969483120351,27.70000076293945,0.14811570334693713
3903,2016-03-03,28.92499923706055,28.97500038146973,28.29999923706055,28.625,29252.0,0.014022773843279213,2.374992847469852,-0.5999984741211009,57.428570307517056,53.14203122811807,-0.7319997657440069,-0.9878057161877116,0.8888068501920294,0.32164073655354386,16.006144881998427,0.6750011444091797,-0.06781914375527975,0.8537492752075231,-0.8298615625820887,2.537360112997135,0.011943856312718992,1.6955546941023272,-1.9891522248970475,84.93142953891339,38.18819817707789,0.8418054188948054,3,-0.6374988555908239,-0.9124994277954137,1.2312502861022914,1.2250003814697266,2.8250007629394496,3,0.10630945009670256,3.0769158538445853,28.524999618530273,-1.285717399755126,28.79999923706055,1.4516100451856286,28.0,0.10630945009670256
3904,2016-03-04,29.45000076293945,29.625,28.72500038146973,28.774999618530273,36124.0,0.018150442168594294,-1.3225808039417037,2.250009536767379,48.08362563849678,53.356451465918184,-1.190114386938415,-1.4098528946100792,0.3011887482050284,-0.1435526469243804,14.59019233095338,0.8999996185302699,-0.006066300482036269,1.2675007820129345,-0.47372534294693125,3.0087269069728,0.3968877195330016,2.1381138444928673,-2.3845876617800634,92.2222561306422,49.99451131647305,0.8706130624799323,3,-0.9500007629394496,-1.4375009536743129,0.6812491416931188,0.6999988555908274,2.0499992370605504,4,0.09932085437299665,2.374992847469852,28.92499923706055,3.0769158538445853,28.524999618530273,-1.285717399755126,28.79999923706055,0.09932085437299665
3905,2016-03-07,29.35000038146973,29.95000076293945,29.125,29.67499923706055,48744.0,-0.0033955986037039754,-1.1290352748921137,-0.48147896975091736,58.723403840865785,54.68249782026921,-1.0693111293876747,-1.1232921448492945,0.33611952224208963,0.02666023471414647,12.667446064010186,0.8250007629394496,0.026649167050148748,1.0125003814697315,-0.5468095791005467,2.57181034204001,0.23284540118459063,1.7921553617548724,-2.1602038348742987,72.41379007951257,31.42719192536849,0.7796549802851395,3,-0.6875000000000036,-1.3375005722045934,0.7812495231628382,0.8374996185302699,2.64999961853027,0,0.10051103295566977,-1.3225808039417037,29.45000076293945,2.374992847469852,28.92499923706055,3.0769158538445853,28.524999618530273,0.10051103295566977
3906,2016-03-08,29.274999618530273,29.54999923706055,29.0,29.149999618530273,18408.0,-0.0025553922304821786,-1.5882363500911207,-0.38461673895054377,54.75112809754303,55.470006416053096,-0.8965522688702592,-0.874575852300616,0.34222569652449053,0.15897727333596734,10.08012439466107,0.5499992370605504,0.1721032134603142,0.798749637603759,-0.5520274500864701,2.1495267252939882,0.12336109375864623,1.4741381814488719,-1.9657949643162382,68.96548095414747,30.098964360448015,0.6753885438451143,3,-0.6124992370605469,-1.6750001907348633,0.8812499046325719,1.2124996185302805,2.5,1,0.09820672740602987,-1.1290352748921137,29.35000038146973,-1.3225808039417037,29.45000076293945,2.374992847469852,28.92499923706055,0.09820672740602987
3907,2016-03-09,29.32500076293945,29.524999618530273,28.875,29.375,20964.0,0.0017079810439186716,2.714299727520436,-0.3999938964844034,51.6908319392184,55.23052636597909,-0.7687267665512962,-0.8645473934354122,0.2120131749982619,0.16397160304924796,8.94010015077236,0.6499996185302734,0.24758936534695408,0.7825007438659632,-0.5995363881306552,2.1645378758625817,0.091482177867654,1.4735193098642725,-1.9011643254115533,62.12124715053922,25.01708252384804,0.6910185659983086,3,-0.662500381469723,-1.7250013351440394,0.8312487602233958,1.1624984741211044,2.125,2,0.08525148968314666,-1.5882363500911207,29.274999618530273,-1.1290352748921137,29.35000038146973,-1.3225808039417037,29.45000076293945,0.08525148968314666
3908,2016-03-10,29.25,30.0,29.0,29.0,37112.0,-0.002557570707184209,-7.0,-5.000076295109128,61.849699256509325,55.690184961854754,-0.5562638139944127,-0.6848631788273423,0.2212021568451057,0.30007772001966515,7.894885513715972,1.0,0.35237537457536305,0.6187499999999986,-0.7012257634912586,1.9387257634912558,-0.041237881745630034,1.2787378817456272,-1.7161170504907979,41.17645298870384,0.13505001532673333,0.6599878817456283,3,-0.5625,-1.6500005722045898,0.5562496185302734,0.9124994277954137,3.2249984741210866,3,0.07948720557057953,2.714299727520436,29.32500076293945,-1.5882363500911207,29.274999618530273,-1.1290352748921137,29.35000038146973,0.07948720557057953
3909,2016-03-11,29.45000076293945,29.774999618530273,29.04999923706055,29.04999923706055,23792.0,0.00683763292100692,-2.6249880791165663,1.6000061035155966,61.17646953226467,56.05018040993932,-0.5385565728041222,-0.7811807127456198,-0.04364325720772655,0.16136896890533592,6.793186178897918,0.725000381469723,0.4890454521261489,0.7275007247924776,-0.5512633526253694,2.0062648022103247,0.08811868608355411,1.3668827635014011,-1.8104731619281935,51.11117892795107,7.014491185224216,0.6393820387089234,3,-0.5625009536743129,-1.8500013351440394,0.21874904632568715,0.5749988555908274,2.1749992370605504,4,0.07809844405691568,-7.0,29.25,2.714299727520436,29.32500076293945,-1.5882363500911207,29.274999618530273,0.07809844405691568
3910,2016-03-14,30.04999923706055,30.07500076293945,29.25,29.29999923706055,42040.0,0.02037346209091284,1.0624940395582876,1.874992847469945,72.72726484566954,58.06749581448503,-0.9132164228318054,-1.4288400574781583,-0.7036572397161969,-0.38440329921206384,7.25325958249618,0.8250007629394496,0.5491659261229103,1.3112492561340368,-0.027984178098922285,2.650482690366996,0.6416325390175572,1.9808659732505163,-2.309052770607323,97.91654083471938,46.92280569592926,0.6696167171164797,3,-1.1249990463256871,-2.4499998092651403,-0.8187494277954137,-0.46249961853027344,1.4500007629394496,0,0.0482529384277377,-2.6249880791165663,29.45000076293945,-7.0,29.25,2.714299727520436,29.32500076293945,0.0482529384277377
3911,2016-03-15,31.25,31.47500038146973,29.79999923706055,29.79999923706055,98952.0,0.03993347066243835,-1.3103451904585377,1.9333343505859328,84.21051863068124,61.18239023208508,-1.9323434497257281,-2.5280879332376465,-1.9364596980176074,-1.5402132647845654,8.126021465457885,1.6750011444091797,0.6329861610086347,2.3650000572204597,0.6343627164476509,4.0956373979932685,1.4996813868340553,3.230318727606864,-3.4116914227224804,91.34614044392787,32.50158243009598,0.8653186703864043,3,-1.3625001907348597,-3.0,-2.4562501907348633,-2.100000381469723,0.5499992370605504,1,0.02400000000000002,1.0624940395582876,30.04999923706055,-2.6249880791165663,29.45000076293945,-7.0,29.25,0.02400000000000002
3912,2016-03-16,33.97499847412109,34.075000762939446,31.25,31.42499923706055,226120.0,0.08719995117187485,1.0545431594249997,1.7586192381658914,89.18031786308913,64.7103621827042,-4.24987995547518,-5.10321665450995,-4.677778536141776,-4.203529026309397,9.523179134547757,2.825000762939446,0.7785152447362513,4.8287486076354895,1.9724874800755714,7.685009735195408,3.4006180438555305,6.256879171415449,-5.918488388592035,98.02951184660634,32.51663350525773,1.42813056377996,3,-2.574997901916497,-3.9749984741210866,-5.668748855590813,-5.312499046325673,-2.3499984741210866,2,-0.06475346444140573,-1.3103451904585377,31.25,1.0624940395582876,30.04999923706055,-2.6249880791165663,29.45000076293945,-0.06475346444140573
3913,2016-03-17,32.625,33.72499847412109,32.525001525878906,33.72499847412109,110356.0,-0.03973505621050688,1.1818156597008038,-0.4313720796987725,78.38616524610414,68.07731102799391,-2.5924675772140233,-3.6675697166791323,-3.32788609569365,-2.8026644143330692,11.20944419250682,1.4499969482421804,0.8965012347273422,3.3050001144409187,0.05248729525595053,6.55751293362589,1.6787437048484328,4.9312565240334045,-4.087010660278118,71.14427218634856,-1.5756994099534438,1.6262564095924856,3,-1.149999618530277,-2.274999618530277,-4.318750381469727,-3.9625005722045863,-2.0,3,-0.03601530228538086,1.0545431594249997,33.97499847412109,-1.3103451904585377,31.25,1.0624940395582876,30.04999923706055,-0.03601530228538086
3914,2016-03-18,32.75,32.924999237060554,32.325000762939446,32.575000762939446,327376.0,0.003831417624521105,1.285718437783825,-0.15909043619390534,77.9411764705883,70.21261909796307,-2.4586930597810976,-3.62188220811165,-3.427363363805817,-2.86956732372704,12.914905011174262,0.599998474121108,1.0424196656110425,3.2037501335144043,-0.34416501644697206,6.751665283475784,1.4297925585337161,4.9777077084950925,-3.7690497464207127,72.53884863362715,-1.7739074737100822,1.7739575749806897,3,-1.274999618530277,-2.024999618530277,-4.612500190734863,-4.087500572204586,-1.5,4,-0.008396993156608024,1.1818156597008038,32.625,1.0545431594249997,33.97499847412109,-1.3103451904585377,31.25,-0.008396993156608024
3915,2016-03-21,32.625,33.0,32.375,32.75,29836.0,-0.003816793893129722,1.0,-0.7142888283378457,74.44089706070906,72.40037120498154,-2.0341974160931784,-3.3434213338230556,-3.2850204639418124,-2.702574437607012,14.684251911269236,0.625,1.1605926119793217,2.8725001335144036,-0.892291506216452,6.637291773245256,0.9901043136489776,4.75489595337983,-3.2365257056719017,66.08186560491716,-7.433778129869111,1.8823958198654267,3,-1.149999618530277,-1.899999618530277,-4.737500190734863,-3.9625005722045863,-1.75,0,-0.03065134099616862,1.285718437783825,32.75,1.1818156597008038,32.625,1.0545431594249997,33.97499847412109,-0.03065134099616862
3916,2016-03-22,32.299999237060554,32.625,32.125,32.275001525878906,30824.0,-0.00996170920887196,-2.076915853844619,-0.19998168945318184,73.96824574104306,74.87563940518427,-1.3801084180311065,-2.828726164459063,-2.95899092151479,-2.3350484384650834,16.286299108342238,0.5,1.3481060644441172,2.334999370574959,-1.5042161764970388,6.174214917646957,0.41539159703895834,4.25460714411096,-2.5366028252435484,37.16810454833356,-36.11961510716972,1.9196077735359993,3,-0.762498855590831,-1.574998855590831,-4.474999427795417,-3.6374998092651403,-1.2249984741211044,1,-0.024767778822194053,1.0,32.625,1.285718437783825,32.75,1.1818156597008038,32.625,-0.024767778822194053
3917,2016-03-23,32.299999237060554,32.625,32.25,32.375,32312.0,0.0,-3.2857329700272477,-3.0003052037223483,72.5752439236613,76.06736659042338,-1.02110576941363,-2.597649824415697,-2.9853431760547764,-2.3060627327977627,17.76415359213828,0.375,1.48137136829666,2.1037493705749597,-1.7117749848638013,5.919273726013721,0.19598719285558275,4.01151154829434,-2.1916744771537537,10.93746274706198,-58.36262307472207,1.90776217771938,3,-0.737499237060554,-1.574998855590831,-4.474999427795417,-3.6374998092651403,-1.2749996185302805,2,-0.015479876526631964,-2.076915853844619,32.299999237060554,1.0,32.625,1.285718437783825,32.75,-0.015479876526631964
3918,2016-03-24,32.275001525878906,32.625,32.025001525878906,32.625,61764.0,-0.000773922965080609,2.428577656675749,4.666598850516692,70.250905956617,77.0756373042403,-0.5832179813541956,-2.356792324633574,-2.9722184965837464,-2.259913982172222,19.147908237473178,0.5999984741210938,1.6710767871109908,1.8650015830993638,-1.911253512294664,5.641256678493388,-0.023125964597646487,3.7531291307963777,-1.8493426857294928,25.6410657693963,-39.075785955869925,1.8881275476970123,3,-0.6125011444091832,-1.5500011444091832,-4.4500017166137695,-3.6125020980834925,-1.7750015258789062,3,-0.02013947312621256,-3.2857329700272477,32.299999237060554,-2.076915853844619,32.299999237060554,1.0,32.625,-0.02013947312621256
3919,2016-03-29,32.075000762939446,32.525001525878906,31.274999618530273,32.125,50660.0,-0.006196770053723877,1.9411730386899018,0.14285558583108296,69.25795634098489,76.69015858149757,0.031622720351528244,-1.9101567822321854,-2.7721524987976878,-2.0468956740456363,20.263579673137937,1.2500019073486328,1.8973719466886614,1.4462508201599036,-2.1726058768028693,5.0651075171226765,-0.3631775283214864,3.25567916864129,-1.3573945689668285,46.37686768089636,-16.648986148260228,1.8094283484813871,3,-0.13750076293944602,-1.350000381469723,-4.268751144409173,-3.4125013351440323,-0.950000762939446,1,-0.04520656986592586,2.428577656675749,32.275001525878906,-3.2857329700272477,32.299999237060554,-2.076915853844619,32.299999237060554,-0.04520656986592586
3920,2016-03-30,32.25,32.5,31.70000076293945,31.70000076293945,37916.0,0.005455938671800498,-1.909092170149581,-11.000152590217475,70.7317176910307,75.19251403264751,0.2251934156297679,-1.8450268368333376,-2.9095899855684557,-2.1997440228417595,21.78787059019388,0.7999992370605504,2.1063171144415627,1.408750057220459,-2.0560075025776854,4.873507617018607,-0.3236287226786132,3.141128837119531,-1.263802240510035,72.22223007139134,9.536769937498676,1.7323787798990733,3,0.41250038146972656,-1.524999618530277,-4.443750381469727,-3.5875005722045863,-1.4249992370605504,2,-0.03100775193798455,1.9411730386899018,32.075000762939446,2.428577656675749,32.275001525878906,-3.2857329700272477,32.299999237060554,-0.03100775193798455
3921,2016-03-31,32.549999237060554,32.75,31.95000076293945,32.47499847412109,41940.0,0.009302301924358325,2.368401609392959,0.13636521268703208,71.71717483089455,73.25216480684811,0.14415068690325938,-1.94963982648974,-3.1975870654928613,-2.4844049301323246,23.3113739844996,0.7999992370605504,2.33938394194206,1.521249294281013,-1.8837496070544617,4.926248195616488,-0.18125015638672437,3.2237487449487503,-1.3166972372946297,86.44062974816588,22.705447099515986,1.7024994506677376,3,-0.05000019073487039,-1.824998855590831,-4.518749713897712,-3.8874998092651403,-1.9499988555908239,3,-0.051459271161931275,-1.909092170149581,32.25,1.9411730386899018,32.075000762939446,2.428577656675749,32.275001525878906,-0.051459271161931275
3922,2016-04-01,32.75,33.0,32.125,32.34999847412109,25628.0,0.006144416824186205,-1.0588272253188644,5.333299425257209,73.17882200055982,72.67357111289874,-0.27702171669493936,-1.9150715757457917,-3.34432865656224,-2.666151929905684,25.210306176365137,0.875,2.4929375778390437,1.5100000381469734,-1.7626292885754395,4.78262936486939,-0.12631462521423487,3.1463147015081816,-1.2893620991801953,85.50724958176554,18.137034002042284,1.636314663361208,4,-0.6125001907348633,-2.024999618530277,-4.543750286102295,-4.087500572204586,-2.125,4,-0.0511450148720779,2.368401609392959,32.549999237060554,-1.909092170149581,32.25,1.9411730386899018,32.075000762939446,-0.0511450148720779
3923,2016-04-04,32.0,32.75,31.875,32.75,27812.0,-0.022900763358778664,1.3333333333333333,-1.8749928474698785,65.74074640959046,71.31796777278787,0.41906813893223926,-0.9727624081721515,-2.568835162155718,-1.8900987028007918,27.091045736049935,0.875,2.455716635771026,0.6062499999999993,-2.492767776164669,3.7052677761646713,-0.9432588880823332,2.1557588880823353,-0.3302130702106254,42.02899832706212,-26.266098042844156,1.5495088880823356,4,0.13749980926513672,-1.274999618530277,-3.5687503814697266,-3.3375005722045863,-1.5,0,-0.030468761920928955,-1.0588272253188644,32.75,2.368401609392959,32.549999237060554,-1.909092170149581,32.25,-0.030468761920928955
3924,2016-04-05,32.375,32.375,31.72500038146973,31.875,46308.0,0.01171875,1.5999984741210795,-0.6666666666666666,64.76191675672584,70.24252551678973,-0.016449481476435324,-1.1777784517369128,-2.9303834721250688,-2.236201198855632,28.38303018640226,0.6499996185302699,2.0650320948792853,0.8350000381469727,-2.1518302666115403,3.821830342905489,-0.6584151142322838,2.328415190526229,1.700000762939446,51.92304870784403,-12.10360288454929,1.4934151523792576,4,-0.23750019073486328,-1.649999618530277,-3.9250001907348633,-3.7125005722045863,-1.375,1,-0.05791505791505791,1.3333333333333333,32.0,-1.0588272253188644,32.75,2.368401609392959,32.549999237060554,-0.05791505791505791
3925,2016-04-06,32.299999237060554,32.72499847412109,31.97500038146973,31.97500038146973,14004.0,-0.002316625882299528,-3.615389129834979,0.6499977111816477,57.777776521909715,68.44358449244157,0.008495101758171586,-0.9174791112333835,-2.8441370613240053,-2.1352399234256225,29.556602102552855,0.7499980926513565,1.819915983766883,0.612499332427987,-2.205557616815433,3.4305562816714072,-0.7965291421937195,2.021527807049697,1.7280015182494992,45.09796295105109,-14.833785141639012,1.4090284746217094,4,-0.16249942779541726,-1.574998855590831,-3.8499994277954173,-3.6374998092651403,-1.799999237060554,2,-0.03637768621716797,1.5999984741210795,32.375,1.3333333333333333,32.0,-1.0588272253188644,32.75,-0.03637768621716797
3926,2016-04-07,32.150001525878906,32.625,31.875,32.375,15044.0,-0.004643892096738544,1.0689698717206688,-0.6923054350824195,28.143725158755657,63.50674907411874,0.1508405548753231,-0.5702888635024301,-2.6787632162953017,-1.9686723229465244,30.889967750821413,0.75,1.5601310603776213,0.31875152587890554,-2.2646909724146838,2.902194024172495,-0.9729697232678873,1.610472775025702,1.8319392219543431,33.33343306401046,-20.879527679347085,1.2917212491467949,4,-0.012501716613769531,-1.2250013351440465,-3.756251811981201,-3.4875020980834925,-1.9000015258789062,3,-0.041213085538204575,-3.615389129834979,32.299999237060554,1.5999984741210795,32.375,1.3333333333333333,32.0,-0.041213085538204575
3927,2016-04-08,31.82500076293945,32.625,31.75,32.625,41432.0,-0.010108887947574474,1.1875020861645567,3.555576277508408,37.30159018495847,59.8457139883789,0.4485464887337933,-0.05100635975758294,-2.357964794747641,-1.6180454698418387,32.3807066401111,0.875,1.3464074499587966,-0.13124923706055114,-2.430383432871384,2.1678849587502853,-1.2808163349659658,1.018317860844867,2.11180117756653,9.756138408432616,-40.567131129745576,1.1495670979054178,4,0.31249904632568715,-0.9000005722045898,-3.4312510490417445,-3.162501335144036,-1.375,4,-0.03849176283119671,1.0689698717206688,32.150001525878906,-3.615389129834979,32.299999237060554,1.5999984741210795,32.375,-0.03849176283119671
3928,2016-04-11,31.57500076293945,32.049999237060554,31.54999923706055,31.774999618530273,23728.0,-0.007855459356064687,-2.999969482654846,0.24999880790597095,32.0610678131345,55.7127263741733,0.6580054827294965,0.40275736269847684,-2.0942041032522667,-1.3547899726395514,33.39993047900297,0.5000000000000036,1.1431727461884371,-0.49749927520752024,-2.4256762833532015,1.4306777329381646,-1.4615877792803609,0.4665892288653204,2.3175651463858067,2.127790818098298,-43.5105350760449,0.9640885040728424,4,0.6999988555908239,-0.3875007629394496,-3.2437510490417445,-2.912501335144036,-0.8250007629394496,0,-0.030087117655892337,1.1875020861645567,31.82500076293945,1.0689698717206688,32.150001525878906,-3.615389129834979,32.299999237060554,-0.030087117655892337
3929,2016-04-12,31.75,32.049999237060554,30.97500038146973,31.92499923706055,25980.0,0.005542335164911538,4.058827225318712,0.8750011920997189,36.84209318654297,51.947212540341326,0.4828316180804464,0.43100081581096106,-2.2676325158341584,-1.517377421636148,34.19337667011614,1.0749988555908239,0.9594033947984393,-0.4375,-1.9328873099170636,1.05788730991706,-1.1851936549585318,0.3101936549585318,2.0488632424346704,44.28574075507117,1.1824352753493272,0.7476936549585306,4,0.23750019073486328,-0.34999942779541016,-3.5999999046325684,-3.1125001907348633,-0.7749996185302699,1,-0.03937007874015752,-2.999969482654846,31.57500076293945,1.1875020861645567,31.82500076293945,1.0689698717206688,32.150001525878906,-0.03937007874015752
3930,2016-04-13,31.5,32.125,31.35000038146973,31.875,22784.0,-0.007874015748031482,-1.296297761476614,2.1428664850135806,37.69230498364373,48.16667144620235,0.6875603732675089,0.838174709879425,-2.010874845925109,-1.253499125607867,34.77509982460381,0.7749996185302699,0.7966561880476988,-0.7600000381469698,-1.9226188478716466,0.4026187715777034,-1.3413094430093082,-0.17869063328463142,2.1294314707767725,31.818166054966184,-11.538711712049846,0.5813094048623374,4,0.4875001907348633,-0.02499961853027699,-3.2437500953674316,-2.8625001907348633,-0.5,2,-0.015873015873015928,4.058827225318712,31.75,-2.999969482654846,31.57500076293945,1.1875020861645567,31.82500076293945,-0.015873015873015928
3931,2016-04-14,32.0,32.0,31.07500076293945,31.85000038146973,16564.0,0.015873015873015817,11.333354526149863,-0.3999989827473864,46.00000610352177,45.14680301319812,0.11324760897605302,0.4187113157802713,-2.4772131674003077,-1.7433584847943777,34.14601671071197,0.9249992370605504,0.660163480684222,-0.29750003814697124,-1.3676566230718876,0.7726565467779416,-0.8325783306094294,0.23757825431548696,1.4701656054183516,62.1212033638701,14.05775408205588,0.535078292462457,4,-0.13749980926513672,-0.524999618530277,-3.6624999046325684,-3.3625001907348633,-1.0,3,-0.046875,-1.296297761476614,31.5,4.058827225318712,31.75,-2.999969482654846,31.57500076293945,-0.046875
3932,2016-04-15,31.774999618530273,32.0,31.375,31.67499923706055,22936.0,-0.007031261920928955,1.27272254377356,0.6666709052299553,43.67086009859309,42.6945934230873,0.2071876981082248,0.4958658474369031,-2.20112883564844,-1.5054310917839828,32.11558489959086,0.625,0.4827497120824553,-0.4125004768371596,-1.160391932485382,0.3353909788110663,-0.7864462046612744,-0.03855474901304845,1.545456073451163,69.56517412440219,17.894393884653297,0.3739457278241127,4,0.07499980926513672,-0.2999992370605504,-3.643749713897705,-3.1750001907348597,-0.5249996185302734,4,-0.04799369431434819,11.333354526149863,32.0,-1.296297761476614,31.5,4.058827225318712,31.75,-0.04799369431434819
3933,2016-04-18,31.45000076293945,31.95000076293945,31.375,31.875,24644.0,-0.010228130904564758,1.0000000000000124,-4.249976158233226,42.33128260047413,40.20230073905933,0.49837393719598566,0.7676827300746716,-1.8092324752515943,-1.171658905786007,29.975426030398843,0.5750007629394496,0.24821284127409626,-0.6787493705749519,-1.4655270330389847,0.10802829188908447,-1.0721382018069683,-0.2853605393429355,1.7297276104112846,41.30439469856369,-10.58014286591574,0.3933888312320178,4,0.3999986648559606,0.08749961853027344,-3.318750858306881,-2.850001335144036,0.7999992370605504,0,-0.031796501613392536,1.27272254377356,31.774999618530273,11.333354526149863,32.0,-1.296297761476614,31.5,-0.031796501613392536
3934,2016-04-19,32.47499847412109,32.47499847412109,31.274999618530273,31.524999618530273,91980.0,0.03259134137731046,1.5263164234961581,-2.2352954376138445,52.28425059137537,39.59190896899996,-0.57099331891947,-0.2940498446950741,-2.7234168488883554,-2.171455265711934,28.194614924742307,1.1999988555908132,-0.007814627019836706,0.3599984169006305,-0.38980800064662446,1.1098048344478855,-0.014904791873000534,0.734901625674258,0.5724462197167881,100.0,48.59417295666524,0.3749032087736283,4,-0.6749982833862234,-0.9124984741210866,-4.331248760223382,-3.874999046325673,0.10000228881835938,1,-0.053117738419471094,1.0000000000000124,31.45000076293945,1.27272254377356,31.774999618530273,11.333354526149863,32.0,-0.053117738419471094
3935,2016-04-20,31.625,32.275001525878906,31.524999618530273,32.200000762939446,62764.0,-0.02617393422815517,1.0689642471915821,-0.6052646901157029,41.552510142924056,41.0817739672409,0.1935400741719846,0.5029778183562925,-1.7387653774173941,-1.3061316264170806,26.281790170836217,0.9499988555908132,-0.1804877067158408,-0.440000057220459,-1.179914137220706,0.2999140227797916,-0.8099570972205825,-0.07004301722033546,1.2980980350957836,39.285724017101124,-7.370834742336456,0.3699570400001245,4,0.17500019073486328,0.03750038146972301,-3.3812503814697266,-3.0250005722045863,1.0,2,-0.02055334762151051,1.5263164234961581,32.47499847412109,1.0000000000000124,31.45000076293945,1.27272254377356,31.774999618530273,-0.02055334762151051
3936,2016-04-21,31.5,31.899999618530273,31.5,31.899999618530273,25480.0,-0.0039525691699604515,1.0,0.695650587462608,38.42591284395892,41.20669870712983,0.24210046349359615,0.5955026106588548,-1.485848118152834,-1.171567051103466,24.584120450673435,0.39999961853027344,-0.38044812461700417,-0.5250000953674316,-1.2972144818303164,0.24721429109544957,-0.9111072885988705,-0.13889290213598926,1.3062121758782226,18.750049670584794,-22.042375656756384,0.38610719323144116,4,0.22499942779541016,0.4375,-3.2375001907348633,-2.9000005722045863,1.125,3,-0.015873015873015928,1.0689642471915821,31.625,1.5263164234961581,32.47499847412109,1.0000000000000124,31.45000076293945,-0.015873015873015928
3937,2016-04-22,31.79999923706055,31.79999923706055,31.22500038146973,31.72500038146973,24120.0,0.009523785303509502,14.333536786958623,-0.18749731778842715,47.97978747097554,42.975445335778836,-0.06908301530792116,0.26996526018706035,-1.7001635834693722,-1.449781489885865,22.6360084922255,0.5749988555908203,-0.49882797857938144,-0.20000085830688263,-0.9670865787542944,0.5670848621405291,-0.5835437185305885,0.18354200191682324,0.8963402311531645,45.999978637663105,5.1423913496198494,0.3835428602237065,4,-0.07499980926514027,0.7250013351440394,-2.731249332427982,-3.1999998092651367,1.2000007629394496,4,-0.025157209316162832,1.0,31.5,1.0689642471915821,31.625,1.5263164234961581,32.47499847412109,-0.025157209316162832
3938,2016-04-25,31.625,31.97500038146973,31.625,31.97500038146973,15740.0,-0.005503120794311256,-1.0000000000000202,-4.6667429617761975,42.10525047744026,43.560240590322984,0.127122792778799,0.41505107713359735,-1.4228225710506024,-1.2617774773599244,20.978749819810815,0.3500003814697301,-0.436617892661765,-0.34250001907348704,-1.1155829209401205,0.4305828827931464,-0.7290414700068055,0.04404143185983145,0.9680591230090769,32.0000183105748,-7.149785919451396,0.38654145093331715,4,0.14999961853026633,0.7249994277954102,-0.9249997138977051,-2.0749998092651403,1.125,0,-0.011857707509881465,14.333536786958623,31.79999923706055,1.0,31.5,1.0689642471915821,31.625,-0.011857707509881465
3939,2016-04-26,30.625,31.72500038146973,30.375,31.649999618530273,72140.0,-0.031620553359683834,1.2978707516894143,2.9285671467730126,35.24227564673497,43.28801510844423,1.0624918125723717,1.3711504318967584,-0.33482649322063907,-0.25445562606134686,20.13728064623991,1.3500003814697301,-0.4395241724871042,-1.2699999809265137,-2.2459741342897743,-0.294025827563253,-1.7579870576081404,-0.7820129042448833,1.870975598516715,13.157884169822154,-24.196899532853706,0.4879870766816301,4,0.7999992370605433,1.0625,0.287500381469723,-1.0749998092651403,2.174999237060554,1,0.05306122448979589,-1.0000000000000202,31.625,14.333536786958623,31.79999923706055,1.0,31.5,0.05306122448979589
3940,2016-04-27,31.25,31.32500076293945,29.79999923706055,31.0,62968.0,0.020408163265306145,6.624978542409835,-0.24390252979651839,42.682907161961666,42.91944855938199,0.44510779826329383,0.7034583625757485,-0.9304532188891699,-0.8628365892285359,19.470960679762,1.5250015258788991,-0.3862661435632617,-0.594999980926513,-1.5965247463675212,0.40652478451449525,-1.0957623636470188,-0.09423759820600708,1.0762975506353811,66.6666666666665,27.613378294391794,0.5007623827205043,4,-0.11250114440917969,0.14999961853027344,-0.149999618530277,-1.6999998092651403,1.75,2,0.04240002441406232,1.2978707516894143,30.625,-1.0000000000000202,31.625,14.333536786958623,31.79999923706055,0.04240002441406232
3941,2016-04-28,30.875,31.375,30.524999618530273,31.024999618530273,18304.0,-0.01200000000000001,1.0,-0.5999984741210938,42.33869503984213,42.771430219520774,0.7193967018116112,0.9976895881578827,-0.4846987867939774,-0.47881794750119866,18.557956249852197,0.8500003814697266,-0.3738236545826581,-0.8862500190734863,-1.9191907576447491,0.1466907194977729,-1.4027203883591142,-0.36977964978785494,1.1986677192778998,49.42529642812966,6.390745260441136,0.51647036928563,4,0.2624988555908203,0.5249996185302734,0.225000381469723,-1.3249998092651403,1.75,3,0.05668016194331993,6.624978542409835,31.25,1.2978707516894143,30.625,-1.0000000000000202,31.625,0.05668016194331993
3942,2016-04-29,31.07500076293945,31.10000038146973,30.47500038146973,30.95000076293945,19964.0,0.006477757504111725,6.142888283378166,-0.8333354526149817,45.93495531527419,43.17183829894301,0.45780166123304156,0.7017469161198484,-0.6238633800539084,-0.6725373021822243,17.43220250498698,0.625,-0.34310589746923625,-0.6024992942810101,-1.5672595971220638,0.36226100856004706,-1.0848794457015352,-0.12011914286048153,0.7713001081167157,58.62072896634003,9.98164917002157,0.48238015142052837,4,0.06249809265137074,0.32499885559082387,0.05624961853027344,-1.5250005722045898,1.4500007629394567,4,0.04987929843944228,1.0,30.875,6.624978542409835,31.25,1.2978707516894143,30.625,0.04987929843944228
3943,2016-05-02,31.024999618530273,31.25,30.625,31.04999923706055,14392.0,-0.001609047246389994,1.9411685508228504,-0.19999694824221592,43.983395133582555,42.24952102585492,0.4930231219779593,0.7114338364927058,-0.5252479297424202,-0.6120907738251731,16.508894242296883,0.625,-0.38457801397695235,-0.6037504196166985,-1.5979801845905826,0.39047934535718554,-1.1008653021036423,-0.10663553712975471,0.6166710891263314,63.63634562127491,13.849823664587191,0.49711488248694263,5,0.012500762939453125,0.375,0.11875057220458984,-1.4749994277954137,1.6000003814697266,0,0.06365835312662238,6.142888283378166,31.07500076293945,1.0,30.875,6.624978542409835,31.25,0.06365835312662238
3944,2016-05-03,30.5,31.17499923706055,30.5,31.07500076293945,9120.0,-0.016921825140545965,-1.3478203180458284,23.000381475544007,42.06348629674975,42.306296154057776,0.7916586990826247,1.1475987943998973,0.07308782735110952,-0.09196710908512529,15.79581171272259,0.6749992370605504,-0.4152071297039086,-1.035000038146972,-2.084987237513687,0.014987161219742973,-1.5599936378303312,-0.5100064384636127,0.9575035605970008,44.444471355875834,-7.300362007759304,0.5249935996833575,5,0.38749980926514027,0.8999996185302734,0.693750381469723,-0.9499998092651403,2.0,1,0.07377049180327866,1.9411685508228504,31.024999618530273,6.142888283378166,31.07500076293945,1.0,30.875,0.07377049180327866
3945,2016-05-04,31.125,31.25,30.67499923706055,30.85000038146973,9824.0,0.020491803278688492,1.190480688535178,-0.4782595715603054,43.190656627128355,42.83571212996549,0.09864898478697981,0.45329816112182186,-0.47866686317308194,-0.7282376879628458,14.712881392291074,0.75,-0.4016200782850774,-0.3512500762939439,-1.3513124334075073,0.648812280819616,-0.8512812548507256,0.1487811022628378,0.1667531282433572,72.22221044846013,20.889799064481196,0.5000311785567804,5,-0.23750019073485973,0.27499961853027344,0.20625019073486328,-1.5749998092651403,1.200000762939446,2,0.0538152365320661,-1.3478203180458284,30.5,1.9411685508228504,31.024999618530273,6.142888283378166,31.07500076293945,0.0538152365320661
3946,2016-05-05,30.82500076293945,31.17499923706055,30.649999618530273,30.97500038146973,10936.0,-0.009638529704756649,-1.0999904632932298,-0.54545391492523,42.692310062387925,42.24821464012242,0.32724348259155533,0.6840116325729504,-0.09289108527962142,-0.4333843574899028,13.728176652043999,0.524999618530277,-0.531971834400423,-0.5849992752075224,-1.5726062407439265,0.4026076903288853,-1.0788027579757262,-0.09119579243931852,-1.0250015258788991,45.16136177376056,-3.705079829532778,0.4938034827682035,5,0.0624990463256907,0.5749988555908239,0.868749618530277,-1.2750005722045898,1.0999984741211009,3,0.07055958420852759,1.190480688535178,31.125,-1.3478203180458284,30.5,1.9411685508228504,31.024999618530273,0.07055958420852759
3947,2016-05-06,30.60000038146973,31.10000038146973,30.60000038146973,30.899999618530273,9492.0,-0.007299282267666185,-2.3333418104600057,1.9999999999998817,43.359367665829964,42.38756099438794,0.4069145545909123,0.8564427880138439,0.22912905980119902,-0.2188822782902129,12.899234357495434,0.5,-0.5424624563154978,-0.7487496376037548,-1.7790115621744,0.281512286966894,-1.2638805998890774,-0.23361867531843217,-0.7725011444091798,13.333384195964015,-34.982257520294596,0.5151309622853242,5,0.16249942779541016,0.7999992370605433,1.012499332427975,-1.0500001907348704,-0.10000038146973012,4,0.06617645729692656,-1.0999904632932298,30.82500076293945,1.190480688535178,31.125,-1.3478203180458284,30.5,0.06617645729692656
3948,2016-05-09,30.625,30.899999618530273,30.524999618530273,30.60000038146973,15168.0,0.0008169809875364642,-3.2856862595503045,-0.08333227369249833,32.87037723839822,42.12401672679497,0.25160664486596573,0.797511110641473,0.29296269103542727,-0.24396276778789527,12.359702864787721,0.375,-0.5268492494999428,-0.6762499809265137,-1.749301495491622,0.39680153363859816,-1.2127757382090678,-0.13972422364395953,-0.7705507629394504,16.666666666666664,-24.073931435254416,0.5365257572825557,5,-0.03750038146972656,0.6499996185302734,0.8062500953674316,-1.0749998092651403,-0.125,0,0.06204086615114801,-2.3333418104600057,30.60000038146973,-1.0999904632932298,30.82500076293945,1.190480688535178,31.125,0.06204086615114801
3949,2016-05-10,30.5,30.95000076293945,30.47500038146973,30.95000076293945,17556.0,-0.004081632653061273,1.111109227313188,-18.00030518044035,37.967912474918855,41.600128428234655,0.3989662847002222,0.8685960500888896,0.5168463307862439,-0.12975079662682276,12.560853545992195,0.47500038146971946,-0.6082158192738234,-0.7387499809265137,-1.8467911951173477,0.3692912332643168,-1.2927705880219307,-0.18472937383109667,-0.6191397629394508,3.2257588174920437,-36.1415695947759,0.5540206070954152,5,0.4250001907348633,0.7624988555908203,0.9312500953674316,-0.9499998092651403,-0.25,1,0.069672131147541,-3.2856862595503045,30.625,-2.3333418104600057,30.60000038146973,-1.0999904632932298,30.82500076293945,0.069672131147541
3950,2016-05-11,31.0,31.0,29.899999618530273,30.85000038146973,17388.0,0.016393442622950838,13.666709052299632,-0.3333319204848843,45.049504202588395,41.901329446317575,-0.15670474813812163,0.3470079557395671,0.11390742893049222,-0.650115406226174,12.964735849757892,1.1000003814697266,-0.6383446662233112,-0.2137499809265151,-1.3195326577351238,0.8920326958820972,-0.766641319330823,0.33914135747779284,0.17499923706055043,86.2745655357704,42.46933204697913,0.5528913384043062,5,-0.4250001907348633,0.2624988555908203,0.43125009536743164,-1.4499998092651403,-0.8999996185302699,2,0.048387096774193505,1.111109227313188,30.5,-3.2856862595503045,30.625,-2.3333418104600057,30.60000038146973,0.048387096774193505
3951,2016-05-12,30.5,31.07500076293945,29.899999618530273,30.75,65808.0,-0.016129032258064502,1.6111092273131988,-1.6666709052300028,37.61905488513759,40.97734050963573,0.3179425231070141,0.7682588694211958,0.6813693606896933,-0.17958191774315324,13.71162364038103,1.1750011444091761,-0.5491528049351473,-0.6387499809265123,-1.7232666331339317,0.44576667128091074,-1.181008307030222,-0.09649165482280253,0.6494992446899452,49.99999999999985,6.205019380941813,0.5422583261037109,5,0.07499980926513672,0.7124996185302734,0.9312500953674316,-0.9499998092651403,-0.04999923706055043,3,0.059836090588178514,13.666709052299632,31.0,1.111109227313188,30.5,-3.2856862595503045,30.625,0.059836090588178514
3952,2016-05-13,30.25,30.875,30.25,30.67499923706055,16408.0,-0.008196721311475419,-1.9411817504555207,1.6999969482422017,37.089203727728766,40.211319242318645,0.49015423833587235,0.9466890527953318,1.006182605503163,0.04877897841557299,14.49887417528608,0.625,-0.5609280312643925,-0.8125,-1.9227981569941903,0.2977981569941903,-1.3676490784970952,-0.25735092150290484,0.874509252166753,29.787237496327435,-14.859448814304344,0.5551490784970947,5,0.3249998092651367,0.9624996185302734,1.28125,-0.6999998092651403,1.0499992370605504,4,0.05537187560530743,1.6111092273131988,30.5,13.666709052299632,31.0,1.111109227313188,30.5,0.05537187560530743
3953,2016-05-16,30.45000076293945,30.70000076293945,30.149999618530273,30.625,6448.0,0.00661159546907264,2.3846144817306296,0.4117636499089008,48.06630742487362,40.87829936766575,0.2235176592859318,0.7040252870473225,0.8719664446169695,-0.1751110200680266,15.377188578507294,0.5500011444091761,-0.539344972365587,-0.5624992370605497,-1.6892661967510598,0.5642677226299604,-1.125882716905803,0.0008842427847035594,0.650018296554574,46.80856244490998,-1.7460117862415103,0.5633834798452547,5,0.12499904632568715,0.6874980926513707,1.0812492370605504,-0.9000005722045898,1.0499992370605504,0,0.0016420110281705202,-1.9411817504555207,30.25,1.6111092273131988,30.5,13.666709052299632,31.0,0.0016420110281705202
3954,2016-05-17,30.75,30.75,30.0,30.20000076293945,30960.0,0.009852191446434233,1.727276510448817,-3.1428664850135806,44.04762012888223,40.97351753452728,-0.041671976865821136,0.2826594303968726,0.6256692051739492,-0.49390492542842424,15.74115292854093,0.75,-0.5551163542599404,-0.17625007629394673,-1.0720697759981306,0.7195696234102371,-0.6241599261460387,0.2716597735581452,0.326018670674749,72.34038754039945,24.99966254121327,0.44790984985209137,5,-0.21250057220458984,0.3874988555908203,0.9812498092651367,-1.1999998092651403,0.5,1,-0.008130081300813052,2.3846144817306296,30.45000076293945,-1.9411817504555207,30.25,1.6111092273131988,30.5,-0.008130081300813052
3955,2016-05-18,30.97500038146973,30.97500038146973,30.274999618530273,30.399999618530273,16676.0,0.007317085576251436,1.4347820318045639,1.0454573828366125,51.23457226188412,41.92265777891575,-0.324289965539311,0.006815319461797031,0.4613163686780588,-0.7365824161408554,15.94167507463726,0.7000007629394567,-0.549969602641319,0.0812502861022999,-0.7528696850071199,0.9153702572117197,-0.33580969945240824,0.49831027165700803,0.07749790816212965,91.48933752570917,42.5776706244363,0.41705998555470947,5,-0.4750003814697301,0.1624984741210902,0.7187499999999964,-1.4250001907348704,0.2749996185302699,2,-0.023405984585667672,1.727276510448817,30.75,2.3846144817306296,30.45000076293945,-1.9411817504555207,30.25,-0.023405984585667672
3956,2016-05-19,31.0,31.10000038146973,30.75,31.0,38732.0,0.0008070901766712435,2.499990463293127,0.0,49.03224822013613,42.55297784050532,-0.3596795530771253,-0.0606744840963529,0.500923082549555,-0.7800915791101914,16.095573761204623,0.3500003814697301,-0.48622797107513804,0.13124990463256836,-0.6549590798833584,0.9174588891484952,-0.2618545876253968,0.5243543968905335,-1.1000003814697266,90.90905938267787,41.439921746119445,0.39310449225796373,5,-0.5,0.1374988555908203,0.7312502861022949,-1.4499998092651403,-1.4249992370605504,3,-0.029032245759040953,1.4347820318045639,30.97500038146973,1.727276510448817,30.75,2.3846144817306296,30.45000076293945,-0.029032245759040953
3957,2016-05-20,31.0,31.149999618530273,30.875,31.07500076293945,15560.0,0.0,1.4444576311417043,-100.0,49.67320750313778,44.41995898103194,-0.33187259450248874,-0.13036531793204276,0.5652495246223452,-0.8039783716168998,16.672507544213026,0.27499961853027344,-0.4756175759968784,0.1712498664855957,-0.4863523696214145,0.8288521025926059,-0.1575512515679094,0.5000509845391008,-1.0760003662109376,86.95655058373181,37.65687511061418,0.32880111805350576,5,-0.47500038146972656,0.1374988555908203,0.6687502861022949,-1.4499998092651403,-3.4750003814697266,4,-0.017741910872920985,2.499990463293127,31.0,1.4347820318045639,30.97500038146973,1.727276510448817,30.75,-0.017741910872920985
3958,2016-05-23,31.25,31.45000076293945,30.92499923706055,31.07500076293945,23144.0,0.008064516129032251,-1.2105220889984691,-2.333299425258283,60.56338255189335,46.93056676736245,-0.5407596081728769,-0.43205134453483396,0.3862251291025345,-1.0682711827666935,16.814158101622144,0.5250015258788991,-0.4317049211380848,0.4399998664855964,-0.13865550401020954,1.0186552369814024,0.15067218123769166,0.7293275517335012,-1.2769603668212888,86.20685119268443,34.79379762406332,0.2893276852479032,5,-0.5749998092651367,-0.11250114440917969,0.41249990463256836,-1.6999998092651403,-2.625,0,0.0015999755859377185,1.4444576311417043,31.0,2.499990463293127,31.0,1.4347820318045639,30.97500038146973,0.0015999755859377185
3959,2016-05-24,32.25,32.575000762939446,31.149999618530273,31.149999618530273,53972.0,0.03200000000000003,-1.5909102731495561,6.285743869209682,64.33121297677653,49.072978853383354,-1.4152447295469557,-1.374541859189442,-0.5361634246514768,-2.076894146142344,17.395144374333583,1.4250011444091726,-0.34805478095696785,1.3587498664855957,0.5006193408175896,2.2168803921536018,0.9296846036515909,1.7878151293196005,-2.188342699035644,85.86953907699326,35.556607803295364,0.4290652628340033,5,-1.0124998092651403,-1.0625,-0.5562500953674316,-2.6999998092651403,-3.0750007629394496,1,-0.023255813953488413,-1.2105220889984691,31.25,1.4444576311417043,31.0,2.499990463293127,31.0,-0.023255813953488413
3960,2016-05-25,32.575000762939446,32.650001525878906,32.25,32.25,19628.0,0.01007754303688202,-1.4615420730776905,0.29545513657477807,72.15189445555595,52.909961027874274,-1.6688322268456979,-1.6813931242180864,-0.79751872765857,-2.409114723530184,17.411819043071734,0.40000152587890625,-0.18668670574946944,1.6175005912780698,0.48275031873333063,2.752250863822809,1.050125455005702,2.1848757275504376,-2.3122759850170844,96.05259459437717,43.22548464555659,0.5673751362723691,5,-1.249999999999993,-1.3500003814697195,-0.8937506675720144,-3.0250005722045863,-3.825000762939446,2,-0.04067538701171414,-1.5909102731495561,32.25,-1.2105220889984691,31.25,1.4444576311417043,31.0,-0.04067538701171414
3961,2016-05-26,32.625,32.924999237060554,32.400001525878906,32.924999237060554,32576.0,0.0015348959597705214,2.4999936421549367,-0.9230724086529288,76.82118971072464,57.32462613709603,-1.5485469568780807,-1.6796827657091349,-0.8206648076876171,-2.458931099789986,17.634321858889606,0.5249977111816477,-0.047275898714215,1.5799998283386216,0.22376659586390701,2.9362330608133362,0.9018832121012643,2.258116444575979,-2.1235475472819836,85.36588542878114,26.40530836221123,0.6781166162373564,5,-1.162500381469723,-1.262500762939446,-0.8937497138977051,-3.0749998092651403,-3.25,3,-0.04214559386973182,-1.4615420730776905,32.575000762939446,-1.5909102731495561,32.25,-1.2105220889984691,31.25,-0.04214559386973182
3962,2016-05-27,32.625,32.825000762939446,32.25,32.75,24404.0,0.0,3.1818005271190435,0.41666772630748095,76.66666666666667,60.50244383062859,-1.314453128458009,-1.641781775840748,-0.8811062825330538,-2.465931611657318,17.707687230676623,0.575000762939446,0.02585192043283513,1.5024998664855964,-0.027025364252459383,3.032025097223652,0.7377372511165667,2.267262481854626,-1.8327219331608795,85.00003814697233,19.834901234405734,0.764762615369028,5,-1.162500381469723,-1.262500762939446,-0.7937502861022949,-3.0749998092651403,-3.8500003814697266,4,-0.09348656665319699,2.4999936421549367,32.625,-1.4615420730776905,32.575000762939446,-1.5909102731495561,32.25,-0.09348656665319699
3963,2016-05-30,33.0,33.0,32.275001525878906,32.575000762939446,21532.0,0.011494252873563315,2.4117636499088957,-3.399993896484432,81.25,64.63604159408612,-1.4412602444684453,-1.9618165798792795,-1.2699152526012654,-2.8298554386754304,18.1079222783445,0.7249984741210938,0.20663764676292473,1.778749847412108,0.03562238748652646,3.5218773073376894,0.9071861174493208,2.6503135773748987,-1.951795392734308,100.0,25.884608311200395,0.8715637299627902,5,-1.3625001907348633,-1.6000003814697266,-0.875,-3.4499998092651403,-5.42499923706055,0,-0.16590910246877955,3.1818005271190435,32.625,2.4999936421549367,32.625,-1.4615420730776905,32.575000762939446,-0.16590910246877955
3964,2016-05-31,32.75,33.0,32.34999847412109,33.0,27380.0,-0.007575757575757569,4.200012207031307,-0.5882363500910943,73.33333333333334,67.09145949091382,-0.9808748813893189,-1.6175416018476874,-1.0409436956979903,-2.558145194459975,18.3790975375896,0.6500015258789134,0.4228174224756174,1.4162498474121108,-0.418880590269481,3.2513802850937026,0.49868462857131135,2.3338150662529067,-1.4285440377515037,66.66666666666666,-5.666507571140798,0.9175652188407966,5,-0.875,-1.3500003814697266,-0.6875004768371582,-2.75,-4.75,1,-0.12595419847328249,2.4117636499088957,33.0,3.1818005271190435,32.625,2.4999936421549367,32.625,-0.12595419847328249
3965,2016-06-01,32.799999237060554,33.0,32.34999847412109,32.75,23804.0,0.0015266942613909595,1.8888907726868456,-0.19999694824221592,84.84848134554811,71.07104094929294,-0.832298878984993,-1.6186068135004419,-1.107794201158221,-2.589515652047073,18.790874251241437,0.6500015258789134,0.5692359652608658,1.3824991226196346,-0.5621356727518219,3.327133917991091,0.41018172493390637,2.354816520305363,-1.2435471095268475,73.33323160807387,-1.7495526248453643,0.9723173976857273,6,-0.862499237060554,-1.3999996185302805,-1.2437496185302805,-2.449998855590831,-3.8499984741211044,2,-0.110518295253621,4.200012207031307,32.75,2.4117636499088957,33.0,3.1818005271190435,32.625,-0.110518295253621
3966,2016-06-02,33.0,33.0,32.47499847412109,32.674999237060554,14756.0,0.006097584377790621,2.230771036538889,6.500114442663159,92.3076923076923,75.80820592757678,-0.8032333768676949,-1.7363299023320238,-1.3121922938553254,-2.77592237118289,19.192213421162265,0.5250015258789134,0.7348681330004929,1.4737499237060554,-0.572007721929296,3.5195075693414104,0.4508711008883779,2.496628746523733,-1.2414511703210138,100.0,18.39501237841199,1.022878822817677,6,-1.0375003814697266,-1.5500001907348633,-1.7312507629394531,-2.274999618530277,-3.5,3,-0.12878787878787878,1.8888907726868456,32.799999237060554,4.200012207031307,32.75,2.4117636499088957,33.0,-0.12878787878787878
3967,2016-06-03,32.625,33.0,32.25,32.674999237060554,17704.0,-0.011363636363636354,1.1428548073307503,-0.15384344519175733,81.75182075262603,78.1624768387693,-0.19387427394028833,-1.2667925877113504,-0.9460378197902095,-2.402943007172624,19.36151325842552,0.75,0.852565070556345,0.997499942779541,-1.055668205390674,3.0506680909497526,-0.02908413130556653,2.0240840168646486,-0.6926480064760732,50.0,-34.51910995575753,1.0265840740851064,6,-0.5500001907348633,-1.1750001907348633,-1.3562507629394531,-1.899999618530277,-3.39999961853027,4,-0.09961685823754785,2.230771036538889,33.0,1.8888907726868456,32.799999237060554,4.200012207031307,32.75,-0.09961685823754785
3968,2016-06-06,32.525001525878906,32.950000762939446,32.125,32.950000762939446,26784.0,-0.0030650873293821546,2.8823635009111377,8.500114442662875,77.51941652255582,79.62783278830032,0.11846025892265288,-1.072120555606567,-0.855423363952319,-2.2979827674514723,19.335635535181435,0.825000762939446,0.9907337175338569,0.8025013923645012,-1.231091466216391,2.8360942509453935,-0.21429503692594665,1.8192978216549491,-0.4431788114483268,45.71446010044643,-38.67855871662677,1.0167964292904461,6,0.03749847412109375,-1.0750017166137695,-1.2562522888183594,-1.8000011444091832,-2.300001144409176,0,-0.11529597944414849,1.1428548073307503,32.625,2.230771036538889,33.0,1.8888907726868456,32.799999237060554,-0.11529597944414849
3969,2016-06-07,32.625,32.72499847412109,32.200000762939446,32.674999237060554,17776.0,0.0030745109740126786,6.000076295110147,0.11764547486336252,76.61292654669222,80.12350302064878,0.08632786361592792,-1.059054996189758,-0.9573897346638311,-2.3852023877924324,19.408266109892484,0.5249977111816406,1.1435973774731352,0.7962498664855957,-1.1899044592245858,2.7824041921957736,-0.19682729636949148,1.7893270293406864,0.375,57.14285714285714,-25.263929455164615,0.9930771628550892,6,-0.0625,-1.1750001907348633,-1.40625,-1.899999618530277,-1.875,1,-0.15478924864553412,2.8823635009111377,32.525001525878906,1.1428548073307503,32.625,2.230771036538889,33.0,-0.15478924864553412
3970,2016-06-08,32.5,32.625,32.25,32.375,7320.0,-0.003831417624521105,1.0,-2.5000381475543865,73.4375223517631,79.74753998076417,0.22302349027604151,-0.8600100401012583,-0.8414923275368551,-2.2304568302361005,18.704130502743304,0.375,1.2413129710391857,0.5962498664855964,-1.3713344058089305,2.5638341387801233,-0.3875422696616653,1.580042002632858,0.4840000152587862,42.857142857142854,-36.88483541106361,0.9837921361472631,6,0.0625,-1.0500001907348633,-1.356250286102295,-1.774999618530277,-1.6499996185302699,2,-0.1384615384615384,6.000076295110147,32.625,2.8823635009111377,32.525001525878906,1.1428548073307503,32.625,-0.1384615384615384
3971,2016-06-09,32.325000762939446,32.325000762939446,31.774999618530273,32.325000762939446,15280.0,-0.005384591909555536,1.0,0.0,69.629663119465,78.96565069774175,0.39224094760535166,-0.5705272620669,-0.6874882172539856,-2.0411972652565282,17.89113587736599,0.7250003814697266,1.2442006900461706,0.33000059127806836,-1.5297955855548722,2.189796768111009,-0.5998974971384001,1.2598986796945368,0.6433192672729504,44.898038623407956,-32.52967591632182,0.9298980884164697,6,0.0624990463256907,-0.8750009536743093,-1.181251049041741,-1.600000381469723,-2.225000381469716,3,-0.104408350203952,1.0,32.5,6.000076295110147,32.625,2.8823635009111377,32.525001525878906,-0.104408350203952
3972,2016-06-10,31.92499923706055,32.174999237060554,31.35000038146973,32.174999237060554,21436.0,-0.012374370191430839,5.599990844726591,-100.0,59.574463480066775,76.55725775108252,0.7627125323526762,-0.040691154450502864,-0.32001035367971653,-1.6099560365034868,17.31684572867418,0.9750003814697159,1.173586929004017,-0.15375089645385387,-1.8238654246105632,1.5163636317028555,-0.9888081605322121,0.6813063676245008,0.9955879766845577,35.93741990627792,-38.71174529839197,0.835057264078355,6,0.25000095367431285,-0.4749994277954137,-0.7812495231628453,-1.1999988555908274,-1.2249984741211009,4,-0.07595925747886811,1.0,32.325000762939446,1.0,32.5,6.000076295110147,32.625,-0.07595925747886811
3973,2016-06-13,30.5,31.375,30.04999923706055,31.274999618530273,31072.0,-0.04463584247815178,1.7179492195523627,3.09999847412105,27.848084151320947,71.50334117530336,2.0068331721824535,1.4632684964798344,1.0794144788032014,-0.1716657139328106,17.19167693020432,1.875,1.040775244181674,-1.5812500953674302,-3.241218042251923,0.07871785151706234,-2.4112340688096765,-0.7512661219251839,2.326352003808587,16.822463225594777,-54.07726863115043,0.829983973442247,6,1.0249996185302734,0.9499998092651367,0.5812497138977051,0.225000381469723,-0.125,0,-0.04180326618132035,5.599990844726591,31.92499923706055,1.0,32.325000762939446,1.0,32.5,-0.04180326618132035
3974,2016-06-14,30.5,31.25,29.82500076293945,30.5,43104.0,0.0,-1.1111123669799372,-0.0,21.379269703063812,64.45120654836066,1.848495535354573,1.5215916028197611,1.041223564992105,-0.16662247214070192,16.93379287117815,1.4249992370605504,0.8987510495966831,-1.5687500953674345,-3.2740726964227207,0.13657250568785173,-2.4214113958950776,-0.7160887948397914,2.1042437824687426,24.107122177974848,-41.80941868928909,0.8526613005276433,6,0.9125003814697266,0.9125003814697266,0.43124961853027344,0.225000381469723,0.4500007629394496,1,-0.009016380935418677,1.7179492195523627,30.5,5.599990844726591,31.92499923706055,1.0,32.325000762939446,-0.009016380935418677
3975,2016-06-15,30.25,31.32500076293945,30.125,30.875,28188.0,-0.008196721311475419,-1.7428588867187418,-100.0,18.95422359629002,56.30082113598264,1.8983729340994273,1.8071447325133363,1.2517580841057878,0.08621988658003232,17.12842557567622,1.2000007629394496,0.6769614391924499,-1.7825000762939425,-3.6120169391798527,0.04701678659196773,-2.6972585077368976,-0.8677416448509874,2.0763194805158136,16.999969482422042,-44.53729578733153,0.9147584314429553,6,1.1625003814697266,1.1625003814697266,0.8437495231628418,0.475000381469723,0.625,2,0.016528925619834656,-1.1111123669799372,30.5,1.7179492195523627,30.5,5.599990844726591,31.92499923706055,0.016528925619834656
3976,2016-06-16,30.10000038146973,30.45000076293945,29.899999618530273,30.25,26056.0,-0.004958665075380786,1.0000000000000129,0.23999938964843182,18.238971076892383,49.2438378386789,1.781042775705565,1.9881974261342172,1.364571134732202,0.24101271839845495,17.70104414037743,0.5500011444091761,0.4996172379545243,-1.8874997138977,-3.8624414434740437,0.08744201567864351,-2.874970578685872,-0.9000288491095283,1.9761872272884453,11.702119025125322,-44.931224971005165,0.9874708647881723,6,1.287500381469716,1.3124999999999964,0.8187489509582484,0.6249999999999929,1.2749996185302699,3,0.02491694320581206,-1.7428588867187418,30.25,-1.1111123669799372,30.5,1.7179492195523627,30.5,0.02491694320581206
3977,2016-06-17,30.45000076293945,30.5,30.07500076293945,30.07500076293945,29824.0,0.011627919502791295,-1.2666625976562689,-2.5000063578450042,17.721503706536424,42.59962530356563,1.2181777884647715,1.6810690807021693,0.9911618628492853,-0.11009412735254287,18.37823606175653,0.4249992370605504,0.2759345094490655,-1.5099993705749561,-3.556845379136572,0.5368466379866597,-2.533422374855764,-0.48657636629414824,1.4010681612368536,40.322600492711366,-10.377977265673145,1.0234230042808088,6,0.8249988555908168,0.962499618530277,0.4437489509582555,0.27499961853027344,0.9249992370605504,4,-0.011494265113310087,1.0000000000000129,30.10000038146973,-1.7428588867187418,30.25,-1.1111123669799372,30.5,-0.011494265113310087
3978,2016-06-20,31.29999923706055,31.5,30.54999923706055,30.54999923706055,17656.0,0.0279145633111324,-1.5333353678385322,2.0,34.065909651109976,37.87217898183427,0.19683854446250848,0.8801333797978934,0.13520839451232902,-0.9458889281047682,19.056527858025017,1.0499992370605504,0.010850466070294829,-0.6625008583068812,-2.7058146923404216,1.3808129757266592,-1.6841577753236514,0.359156058709889,0.3484628709920692,88.05965050524858,37.75198314570103,1.021656917016771,6,-0.07499885559082387,0.11250114440917613,-0.40624952316284535,-0.3749990463256907,0.15000152587889914,0,-0.01916928079061031,-1.2666625976562689,30.45000076293945,1.0000000000000129,30.10000038146973,-1.7428588867187418,30.25,-0.01916928079061031
3979,2016-06-21,31.5,31.75,31.22500038146973,31.29999923706055,26836.0,0.006389800888641606,-2.0000108991826018,0.2666676839192661,36.17021190251239,33.7313667096953,-0.2006232406190307,0.6546266042348492,-0.07418772698108356,-1.1375640536054021,19.02197377122129,0.5249996185302699,-0.20357082825101358,-0.4250000953674302,-2.4736196258768643,1.6236194351420004,-1.4493098606221437,0.5993096698872833,-1.6749992370605504,86.4864892729704,37.476575485734585,1.0243097652547153,6,-0.424999237060554,-0.08749961853027344,-0.6437506675720215,-0.5749998092651403,0.375,1,-0.0357142857142857,-1.5333353678385322,31.29999923706055,-1.2666625976562689,30.45000076293945,1.0000000000000129,30.10000038146973,-0.0357142857142857
3980,2016-06-22,31.25,31.75,31.04999923706055,31.274999618530273,33240.0,-0.007936507936507908,-2.294112367215272,-0.12499761582330611,31.578932574569336,29.503507760262455,-0.16380875336300704,0.8435188569609267,0.17137766095693863,-0.8766158432743119,18.96728925300782,0.7000007629394496,-0.40749428826785916,-0.6087500572204583,-2.654559243082062,1.437059128641149,-1.6316546501512619,0.41415453571034533,-1.3864992523193393,72.9729785459408,29.156639410350216,1.0229045929308034,6,-0.25,0.16250038146972656,-0.41250085830688477,-0.0625,0.950000762939446,2,-0.009599975585937615,-2.0000108991826018,31.5,-1.5333353678385322,31.29999923706055,-1.2666625976562689,30.45000076293945,-0.009599975585937615
3981,2016-06-23,31.25,31.75,31.024999618530273,31.524999618530273,32728.0,0.0,1.0,11.000152590218967,34.28570058393255,26.69364521624754,-0.37138941140035087,0.774958086136678,0.15073265625128585,-0.8551778439710169,18.546850655297547,0.7250003814697266,-0.6280244582952719,-0.5400000572204604,-2.569739409213895,1.4897392947729777,-1.5548697332171812,0.4748696187762569,-1.348769267272953,70.14924013473296,25.994996009070768,1.0148696759967186,6,-0.46249961853027344,0.16250038146972656,-0.43125057220458984,0.15000057220458984,0.75,3,-0.01200000000000001,-2.294112367215272,31.25,-2.0000108991826018,31.5,-1.5333353678385322,31.29999923706055,-0.01200000000000001
3982,2016-06-24,29.57500076293945,30.25,28.25,29.399999618530273,71900.0,-0.053599975585937654,1.6229514757879229,-0.6363686805984099,25.210064907588077,26.400531966943884,1.0451112454691796,2.329160478820672,1.7924511403989918,0.8413172916702116,19.337379380656152,3.0,-0.8910368322286999,-2.062499332427983,-4.277905719185863,0.15290705432989782,-3.170202525806925,-0.9547961390490443,2.1749992370605504,37.857164655412845,-5.847749392147946,1.1077031933789394,6,0.4249992370605504,1.0499992370605504,1.2437486648559606,1.8999996185302734,2.6249999999999964,4,0.06086218734155158,1.0,31.25,-2.294112367215272,31.25,-2.0000108991826018,31.5,0.06086218734155158
3983,2016-06-27,27.524999618530273,29.97500038146973,27.524999618530273,29.79999923706055,40556.0,-0.069315336991573,-1.1538471857171035,-12.999912807490121,17.721515014335267,25.994114779307377,2.937655076771449,4.161309989321204,3.795141449924305,2.910293031318176,20.075378447764393,2.4500007629394567,-1.206697051126799,-3.8387504577636733,-6.624828389602378,-1.0526725259249652,-5.231789423683026,-2.445711491844321,4.225000381469727,0.0,-40.269917078797704,1.3930389659193536,6,2.1125001907348633,2.7375001907348633,3.3062496185302734,3.9500007629394496,4.475000381469727,0,0.1398728586676472,1.6229514757879229,29.57500076293945,1.0,31.25,-2.294112367215272,31.25,0.1398728586676472
3984,2016-06-28,28.625,28.92499923706055,27.92499923706055,28.5,56052.0,0.03996368380434734,1.7586264956275315,-0.05494506415818831,28.169014084507026,27.017980389109272,1.725131828476826,2.884309849005877,2.626593091842448,1.851025100494713,20.853259901490752,1.399999618530277,-1.4531072728570464,-2.532500076293946,-5.491834124077016,0.4268339714891276,-4.012167100185479,-1.0528330524024092,2.9559999847412115,26.035509636737018,-13.33265114106942,1.4796670238915368,6,1.0124998092651367,1.6374998092651367,2.281249523162842,2.850000381469723,2.0499992370605504,1,0.09868998298478426,-1.1538471857171035,27.524999618530273,1.6229514757879229,29.57500076293945,1.0,31.25,0.09868998298478426
3985,2016-06-29,29.17499923706055,30.07500076293945,28.125,28.5,57196.0,0.019213947146220045,-1.7368446413513354,5.399993896484403,32.97296472497892,28.655090794452217,1.1249030733173662,2.1595304069085266,2.0404257903160854,1.3609380327919034,21.09134487511266,1.9500007629394496,-1.4432655111894732,-1.8012508392333935,-4.780984149966553,1.1784824714997697,-3.291117494599977,-0.31138418386681366,2.243760733032225,39.053241882934486,0.36868712893836175,1.4898666553665811,6,0.4625005722045863,1.0875005722045863,2.037500858306881,2.3625011444091726,1.9500007629394496,2,0.09254501571707596,1.7586264956275315,28.625,-1.1538471857171035,27.524999618530273,1.6229514757879229,29.57500076293945,0.09254501571707596
3986,2016-06-30,28.75,29.79999923706055,28.75,29.0,30564.0,-0.014567240725774533,-7.399993896484403,-0.37037078899331244,32.88409692418105,30.33982337419051,1.4955380382986618,2.3713872327047625,2.427602467642256,1.839994542375674,21.342296256551535,1.0499992370605504,-1.427627131270107,-2.0137500762939453,-4.991981660841695,0.964481508253801,-3.5028658685678167,-0.5246342840200704,2.5130095560302763,44.954136146176374,5.6774519915281445,1.4891157922738738,6,0.8874998092651367,1.5124998092651367,2.52500057220459,2.8125,2.3250007629394496,3,0.12000002653702424,-1.7368446413513354,29.17499923706055,1.7586264956275315,28.625,-1.1538471857171035,27.524999618530273,0.12000002653702424
3987,2016-07-01,29.375,29.375,28.649999618530273,28.774999618530273,23924.0,0.021739130434782705,1.4166664017573027,-2.4000015258789062,43.362830663419864,31.372814597780497,0.784512851973517,1.5709655298879568,1.7615912915316159,1.2492842364325334,22.166580571083053,0.7250003814697266,-1.3618736181669604,-1.226250076293944,-4.130624327555225,1.678124174967337,-2.678437201924581,0.22593704933669656,1.7384891585302746,72.54900200832512,29.174894981254155,1.4521871256306398,7,0.2624998092651367,0.8874998092651367,2.0374994277954173,2.287500381469723,1.5249996185302734,4,0.08936170212765959,-7.399993896484403,28.75,-1.7368446413513354,29.17499923706055,1.7586264956275315,28.625,0.08936170212765959
3988,2016-07-04,28.774999618530273,29.72500038146973,28.5,29.024999618530273,21048.0,-0.020425544901097048,-2.062503874305614,-0.41666640175730274,40.49586446830785,31.853442660646657,1.1048637946098872,1.9769813266642196,2.3184044900231378,1.888816201746149,23.15198984424164,1.2250003814697301,-1.290040921331972,-1.638750362396241,-4.504127967292547,1.226627242500065,-3.0714391648443957,-0.20606155994808617,2.1949499584000023,39.53487340536893,-6.017106941381584,1.4326888024481534,7,0.8625001907348633,1.4875001907348633,2.637499809265144,3.1625003814697266,2.1000003814697266,0,0.11902697445054256,1.4166664017573027,29.375,-7.399993896484403,28.75,-1.7368446413513354,29.17499923706055,0.11902697445054256
3989,2016-07-05,27.57500076293945,28.75,27.5,28.75,62316.0,-0.041702827854011804,1.1276609559799882,4.699996948242202,36.65835487385239,32.41782291612256,1.8881050742249244,2.9294426249323813,3.492619566032058,3.119374972606064,24.460811359280175,1.2749996185302734,-1.2760108555280318,-2.5862492561340353,-5.520371298212478,0.3478727859444106,-4.0533102771732565,-1.1191882350948141,3.257150815654825,2.9126501249589416,-44.34038781088086,1.4670610210392223,7,2.0499992370605504,2.6749992370605504,3.9437489509582555,4.36249923706055,2.849998474121101,1,0.16047140941543359,-2.062503874305614,28.774999618530273,1.4166664017573027,29.375,-7.399993896484403,28.75,0.16047140941543359
3990,2016-07-06,28.0,28.35000038146973,27.57500076293945,27.57500076293945,26604.0,0.015412483238504304,-2.6470635754099407,-0.36170171320600547,39.80582074806973,33.03116960102668,1.06567929145654,2.2662192743582104,3.026094771288818,2.69418623253247,25.840363215322277,0.7749996185302805,-1.3974523065372715,-1.936250019073487,-4.804656615857866,0.9321565777108951,-3.370453317465678,-0.502046720681296,2.6322224838786177,21.739137645932917,-28.771135080586074,1.4342032983921906,7,0.875,2.25,3.6374998092651367,3.7624988555908203,2.75,2,0.09553568703787674,1.1276609559799882,27.57500076293945,-2.062503874305614,28.774999618530273,1.4166664017573027,29.375,0.09553568703787674
3991,2016-07-07,28.95000076293945,29.375,28.0,28.0,17596.0,0.03392859867640885,-1.894734517360874,2.2352999255010455,43.11926461020611,35.021080679095355,-0.2736652361623406,1.1071730856518904,2.0568405959010825,1.7718722529198558,27.48349930771522,1.375,-1.5406544520059313,-0.8174992561340382,-3.484209002941757,1.849210490673677,-2.1508541295378976,0.5158556172698212,1.4942883719064497,65.1685624422971,12.817332578465091,1.333354873403858,7,-0.162500381469723,1.2999992370605504,2.718749046325687,2.449998855590824,1.5,3,0.0751295053451222,-2.6470635754099407,28.0,1.1276609559799882,27.57500076293945,-2.062503874305614,28.774999618530273,0.0751295053451222
3992,2016-07-08,29.5,29.92499923706055,28.875,29.149999618530273,22452.0,0.018998246029914956,-1.3333326269076222,0.36842115830177985,41.509436338811376,37.66418304848159,-0.9336001821430422,0.38597298692804927,1.4871344131078708,1.2462530735860184,28.19173902378891,1.0499992370605504,-1.6434587756384076,-0.1462500572204597,-2.61293722274894,2.3204371083080204,-1.3795936399847015,1.0870935255437821,0.7676317867551461,82.47425275169526,33.2089594932536,1.2333435827642405,7,-0.7124996185302734,0.75,2.206249713897705,1.8999996185302734,0.375,4,0.053389856370828825,-1.894734517360874,28.95000076293945,-2.6470635754099407,28.0,1.1276609559799882,27.57500076293945,0.053389856370828825
3993,2016-07-11,29.22500038146973,29.85000038146973,28.85000038146973,28.85000038146973,19828.0,-0.009322020967127753,-4.333333333333333,1.071427403665375,39.34426141635549,38.90587719646475,-0.4381745708690872,0.5908483366221979,1.7404371847295614,1.537894298240147,27.17223856012596,1.0,-1.7958222533487458,-0.3574996948242166,-2.7970368637379543,2.082037474089521,-1.5772682792810855,0.8622688896326522,0.8765734980801057,71.13405872905263,25.479128130861383,1.2197685844568686,7,-0.43750000000000355,0.9999999999999929,2.5374994277954066,2.1749992370605433,1.0749988555908203,0,0.05731391668766528,-1.3333326269076222,29.5,-1.894734517360874,28.95000076293945,-2.6470635754099407,28.0,0.05731391668766528
3994,2016-07-12,30.22500038146973,30.22500038146973,29.10000038146973,29.25,28424.0,0.034217279279628476,1.3076914048057173,2.600001017252614,45.51422381576996,40.299350428774865,-1.3268825141853462,-0.4540918116083503,0.7468379794873066,0.5752894048383119,25.719347534062603,1.125,-1.7115448512592089,0.6562502861022992,-1.764540880158549,3.0770414523631473,-0.5541452970281249,1.8666458692327232,-2.72500038146973,100.0,55.412934804726405,1.2103955831304236,7,-1.3625001907348668,-0.11250114440918679,1.7812495231628382,1.1749992370605433,-0.22500038146973012,1,0.021505363451666648,-4.333333333333333,29.22500038146973,-1.3333326269076222,29.5,-1.894734517360874,28.95000076293945,0.021505363451666648
3995,2016-07-13,30.75,30.75,29.85000038146973,30.25,23584.0,0.017369714206923126,2.5999984741210795,0.5128203121790502,47.907949256532866,41.96866735459173,-1.7935883010721234,-0.9904952647237337,0.21432296698602116,0.08672642277660003,24.316817978088043,0.8999996185302699,-1.3127966983791168,1.156249904632567,-1.304166910299564,3.616666719564698,-0.07395850283349859,2.3864583120986325,-3.195499992370607,100.0,56.22375663775786,1.230208407466066,7,-1.625,-0.6875,1.2562499046325684,0.6499996185302734,-1.625,2,-0.010569130502095958,1.3076914048057173,30.22500038146973,-4.333333333333333,29.22500038146973,-1.3333326269076222,29.5,-0.010569130502095958
3996,2016-07-14,30.85000038146973,30.97500038146973,30.274999618530273,30.72500038146973,18136.0,0.0032520449258448547,2.733337402343769,0.25,56.14457760446898,43.38886145915275,-1.748221178744224,-1.087166161588872,0.1174856053057276,0.031299316152189505,22.675496487722917,0.7000007629394567,-1.0462506255260422,1.2187502861022992,-1.2964076442475054,3.7339082164521002,-0.038828679072601346,2.4763292512771997,-3.1676803741455117,94.11764705882352,47.54405759145443,1.257578965174901,7,-1.6125001907348668,-0.9375000000000071,1.1562495231628382,0.5499992370605433,-1.9500007629394567,3,-0.0032415034111246133,2.5999984741210795,30.75,1.3076914048057173,30.22500038146973,-4.333333333333333,29.22500038146973,-0.0032415034111246133
3997,2016-07-15,30.10000038146973,31.25,29.899999618530273,30.85000038146973,22224.0,-0.024311182843631096,-1.3478236351694572,-6.0,64.18733679815853,46.0212472735806,-0.9885179655948768,-0.38444230962613446,0.8692523187294761,0.8279515750462565,20.921329599286853,1.3500003814697266,-0.8705224433532948,0.4862503051757834,-2.009718713739442,2.982219324091009,-0.7617342042818294,1.7342348146333961,-2.2201195516967793,52.08334161175762,-0.36573458610063625,1.2479845094576134,7,-0.7250003814697301,-0.2625007629394531,1.8187494277954066,1.2999992370605433,-1.2250003814697301,4,0.011627919502791295,2.733337402343769,30.85000038146973,2.5999984741210795,30.75,1.3076914048057173,30.22500038146973,0.011627919502791295
3998,2016-07-18,30.70000076293945,31.20000076293945,30.125,30.85000038146973,14056.0,0.019933567238062055,1.529412424687825,0.1999994913737074,62.09913411902035,48.8480005230437,-1.437957479174468,-1.087452050204977,0.27722119761164166,0.273376712848016,21.08098521244691,1.1000003814697195,-0.6344568037300071,1.1162506103515604,-1.307767185079097,3.540268405782218,-0.09575828736376835,2.328259508066889,-2.550510399548333,74.41863559787384,17.85890002123476,1.2120088977153292,7,-1.287500381469723,-1.0750007629394496,1.1124992370605504,0.6999988555908239,-1.9750003814697195,0,-0.02687298835299634,-1.3478236351694572,30.10000038146973,2.733337402343769,30.85000038146973,2.5999984741210795,30.75,-0.02687298835299634
3999,2016-07-19,30.375,31.274999618530273,30.29999923706055,30.75,16340.0,-0.01058634380660295,-2.714276372197151,2.5000063578448266,57.18563462411746,50.77909095371568,-0.7532168660432106,-0.8970469387938316,0.6106087326648506,0.6471644327555737,21.69373188822708,0.975000381469723,-0.5695829730479502,0.8474998474121094,-1.4375143705790911,3.13251406540331,-0.2950072615834891,1.9900069564077079,-1.9774688656801729,36.84209821846834,-21.026099013478174,1.1425071089956,7,-0.7375001907348633,-0.75,1.112499713897705,1.0249996185302734,-2.375,1,-0.0024691609198173037,1.529412424687825,30.70000076293945,-1.3478236351694572,30.10000038146973,2.733337402343769,30.85000038146973,-0.0024691609198173037
4000,2016-07-20,30.95000076293945,31.0,30.0,30.125,23400.0,0.018930066269611467,1.162163945513706,-2.2000020345051987,62.94118095846736,52.981526103522484,-0.9674961866509832,-1.5765034151002943,0.034730257465287906,0.11999939055793618,22.129226552046223,1.0,-0.3991865146027358,1.4375005722045877,-0.8034169876594497,3.678418132068625,0.317041792272569,2.5579593521366064,-2.2647227801985785,76.36371959339463,16.165429465928995,1.120458779932018,7,-0.8875007629394496,-1.3250007629394496,0.462499618530277,0.44999885559082387,-2.0750007629394496,2,-0.03069469271474179,-2.714276372197151,30.375,1.529412424687825,30.70000076293945,-1.3478236351694572,30.10000038146973,-0.03069469271474179
4001,2016-07-21,30.875,31.125,30.875,30.875,24020.0,-0.002423287918921768,0.0,0.0,59.433961358799856,54.973139994632305,-0.6601389241954649,-1.613776333421427,0.12408265675059837,0.2301116793504434,22.499908001300636,0.25,-0.059172291278898115,1.3812498092651353,-0.8040406599768488,3.5665402785071194,0.28860457464414324,2.4738950438861274,-1.9307498536801901,70.90911865234375,11.766120978958227,1.092645234620993,7,-0.8125,-1.25,0.5375003814697266,0.5249996185302734,-2.9500007629394496,3,-0.05668016194331982,1.162163945513706,30.95000076293945,-2.714276372197151,30.375,1.529412424687825,30.70000076293945,-0.05668016194331982
4002,2016-07-22,31.375,31.774999618530273,30.875,31.0,23832.0,0.0161943319838056,-1.879998779296875,100.0,66.56051117912776,57.997167746051446,-0.9679950348922404,-2.078580557898043,-0.3474002832922807,-0.22712190023568013,20.429430961220575,0.8999996185302734,0.2556220330075405,1.7912498474121108,-0.5507734745430923,4.133273169367314,0.6202381864345092,2.9622615083897124,-2.197674906459145,77.46480538055106,15.187115345673902,1.1710116609776016,7,-0.9375,-1.7375001907348633,0.02500057220458629,0.024999618530273438,-3.8250007629394496,4,-0.07888447430979206,0.0,30.875,1.162163945513706,30.95000076293945,-2.714276372197151,30.375,-0.07888447430979206
4003,2016-07-25,31.375,32.174999237060554,31.375,31.97500038146973,14780.0,0.0,-1.6666624281168678,-1.6000010172526136,78.57141627917393,61.670189130874114,-0.7050932323083039,-1.8713019839950107,-0.3247428721498835,-0.19030816007309426,17.962443401183258,0.799999237060554,0.4873219424537254,1.5987498283386223,-0.6622743923128738,3.8597740489901184,0.4682377180128725,2.729261938664372,-1.885953963460416,63.218412980147576,-6.297215103802699,1.130512110325748,7,-0.3625001907348562,-1.537500381469723,-0.03125000000000355,0.024999618530273438,-3.7250003814697266,0,-0.07968127490039845,-1.879998779296875,31.375,0.0,30.875,1.162163945513706,30.95000076293945,-0.07968127490039845
4004,2016-07-26,31.45000076293945,31.60000038146973,31.0,31.60000038146973,6416.0,0.0023904625638071497,7.000025431379448,0.24999920527191863,77.3809451725333,64.94496645487416,-0.6571613892170518,-1.8169660240585834,-0.38541891352728186,-0.23606809415441532,15.19631184211378,0.6000003814697301,0.7176803580094564,1.5325005531311007,-0.778121492019384,3.843122598281589,0.3771895305558566,2.6878115757063448,-1.5849212783269309,66.66672512948013,-8.52497562126085,1.1553110225752439,7,-0.41250133514403586,-1.6125011444091726,-0.131250381469723,-0.050001144409176135,-2.875,1,-0.08664547902589714,-1.6666624281168678,31.375,-1.879998779296875,31.375,0.0,30.875,-0.08664547902589714
4005,2016-07-27,31.875,31.92499923706055,31.07500076293945,31.125,27280.0,0.013513488926886419,1.0,-5.000012715689653,75.32466202781998,67.0760869463576,-1.012245734135341,-2.1389833786252517,-0.7981131005769946,-0.6274615728935018,14.066440310344714,0.8499984741211009,1.0299777340718812,1.8224997520446777,-0.6173503359673518,4.262349840056707,0.602574708038663,3.0424247960506925,-1.6865317500447574,76.92312206744933,0.4444124733998507,1.2199250440060148,7,-0.8375005722045863,-2.037500381469723,-0.6312494277954137,-0.47500038146972656,-3.1000003814697266,2,-0.1215686274509804,7.000025431379448,31.45000076293945,-1.6666624281168678,31.375,-1.879998779296875,31.375,-0.1215686274509804
4006,2016-07-28,32.200000762939446,32.200000762939446,31.649999618530273,31.649999618530273,19540.0,0.010196102366727633,1.0,0.7333348592122301,74.32431782253082,68.20241817128786,-1.257891111853617,-2.3107392108830993,-1.107584508499734,-0.9154279932978966,12.972727197287103,0.5500011444091726,1.2180137145623746,1.9750004768371525,-0.5629743249782706,4.512975278652576,0.706013075929441,3.243987877744864,-1.7334181747894597,100.0,23.276717497220602,1.2689874009077122,7,-1.100000381469723,-2.350000381469723,-0.9937505722045827,-0.8000011444091726,-2.975000381469716,3,-0.10326089081234902,1.0,31.875,7.000025431379448,31.45000076293945,-1.6666624281168678,31.375,-0.10326089081234902
4007,2016-07-29,32.0,32.22499847412109,31.35000038146973,31.75,20400.0,-0.006211203670828391,1.5000054495913009,0.45454450875471786,75.34244284664696,69.67389691880193,-0.8493506046231118,-2.006891091176385,-0.8940582352231701,-0.679978278252154,11.60351694794307,0.8749980926513565,1.3413720677027747,1.643749713897705,-0.97921942321031,4.266718851005724,0.33226514534369755,2.9552342824517126,-1.2560705038836986,81.63275474424417,4.028873198179625,1.3114845685540093,7,-0.8875007629394567,-2.1375007629394567,-0.8999996185302734,-0.6000003814697266,-2.5,4,-0.1273437738418578,1.0,32.200000762939446,1.0,31.875,7.000025431379448,31.45000076293945,-0.1273437738418578
4008,2016-08-01,32.200000762939446,32.200000762939446,31.57500076293945,31.649999618530273,17632.0,0.006250023841857688,1.2727225437735765,2.2000045776366903,71.12297632564675,71.22249044119407,-0.9098842948328212,-2.041828679237561,-1.0859900750377633,-0.8418096613063497,10.645502073014049,0.6249999999999964,1.3590754758655734,1.6725004196166928,-0.9629811284212693,4.307981967654651,0.35475964559771356,2.990241193635672,-1.189478850782283,97.95936797394168,22.23055405456978,1.3177407740189797,8,-1.0875015258789027,-2.3375015258789027,-1.887500762939446,-1.575000762939446,-2.350000381469716,0,-0.144409981854125,1.5000054495913009,32.0,1.0,32.200000762939446,1.0,31.875,-0.144409981854125
4009,2016-08-02,32.0,32.174999237060554,31.5,32.09999847412109,26052.0,-0.006211203670828391,4.3999938964841245,-0.18181502918236278,64.36779593239854,71.38100321607531,-0.5086236928955898,-1.5740214251120754,-0.9123159726963976,-0.6076084520044276,8.82532267926342,0.700000762939446,1.3547666288357334,1.2512496948242173,-1.0641152193311143,3.5666146089795525,0.09356723774654796,2.4089321519018867,-0.7708723066893306,80.43487635380615,7.454977264356742,1.1576824570776676,8,-0.4500007629394567,-2.1375007629394567,-2.0500001907348633,-1.7375001907348633,-2.2250003814697266,1,-0.13593751192092896,1.2727225437735765,32.200000762939446,1.5000054495913009,32.0,1.0,32.200000762939446,-0.13593751192092896
4010,2016-08-03,30.67499923706055,31.875,30.67499923706055,31.875,25436.0,-0.0414062738418578,-1.000000000000006,12.000190737774526,48.43048483548409,70.15839471348468,0.8641392665627592,-0.04041307795136362,0.3599413573517971,0.734654887316804,6.771158048218201,1.3250007629394496,1.3095893262796388,-0.2075010299682596,-2.13001991994528,1.7150178600087607,-1.1687604749567697,0.7537584150202505,1.5499992370605362,0.0,-67.40184299602201,0.9612594449885099,8,0.7749996185302699,-0.8125000000000071,-0.7249994277954137,-0.4124994277954137,-0.9749984741211009,2,-0.06845960966101505,4.3999938964841245,32.0,1.2727225437735765,32.200000762939446,1.5000054495913009,32.0,-0.06845960966101505
4011,2016-08-04,31.125,31.57500076293945,30.024999618530273,31.04999923706055,21304.0,0.014669951886935095,2.1794820631399543,-0.06250059604606602,59.71562284519625,69.39785156527006,0.5066053196040485,-0.33635892691123104,-0.1402731170864442,0.28554809567878436,6.168501218996079,1.5500011444091761,1.3583826975092492,0.13374977111816477,-1.5610779887465043,1.8285775309828338,-0.7136641088141715,0.9811636510505011,1.0689984893798794,50.00004334885527,-18.540592788318094,0.8474138799323351,8,-9.536743199589637e-07,-1.2625007629394567,-1.1750001907348633,-0.8625001907348633,-1.3250007629394496,3,-0.07550202028818398,-1.000000000000006,30.67499923706055,4.3999938964841245,32.0,1.2727225437735765,32.200000762939446,-0.07550202028818398
4012,2016-08-05,31.07500076293945,31.5,30.875,31.5,55096.0,-0.001606401190700435,1.9411817504555207,-5.666598850516566,53.96824884227119,66.66416629450309,0.5694591658353652,-0.1710862888147595,-0.14210388498235815,0.29264918078504465,6.146079587284951,0.625,1.3055320734355043,0.0050004959106395575,-1.5376050190876107,1.5476060109088898,-0.7663022615884856,0.7763032534097647,1.032237771606443,48.27588928438947,-18.714818013859635,0.7713027574991244,8,0.04999828338623047,-1.2125015258789062,-1.1250009536743129,-0.8125009536743129,-2.3250007629394496,4,-0.05953339778115341,2.1794820631399543,31.125,-1.000000000000006,30.67499923706055,4.3999938964841245,32.0,-0.05953339778115341
4013,2016-08-08,30.899999618530273,31.125,30.649999618530273,31.07500076293945,29428.0,-0.005631573294050729,2.454553020897634,0.41176813779607657,55.73769261588226,64.2593604548752,0.7487330008507769,0.14317642367028682,-0.034124116953933026,0.44485466602246504,6.182439064976462,0.47500038146972656,1.2991337082275294,-0.2537506103515632,-1.534198348766651,1.0266971280635282,-0.8939744795591089,0.3864732588559825,1.123949359374997,40.69768163950381,-28.862948448922197,0.6402238692075454,8,0.2249994277954066,-1.0375003814697301,-0.9499998092651367,-0.6374998092651367,-1.75,0,-0.04530743157973094,1.9411817504555207,31.07500076293945,2.1794820631399543,31.125,-1.000000000000006,30.67499923706055,-0.04530743157973094
4014,2016-08-09,30.875,31.07500076293945,30.54999923706055,30.875,35212.0,-0.000809049153362551,1.624997615823315,-0.0,49.06831474006549,61.34198853401359,0.763926239785107,0.23122418061127803,-0.06975872787574033,0.44468593419431457,6.671237997614876,0.5250015258788991,1.1856368555967016,-0.3112502098083496,-1.5236289839707453,0.9011285643540461,-0.9174395968895475,0.29493917727284824,1.0689910035302717,45.94595709188161,-21.814178374342788,0.6061893870811986,8,0.24999904632568004,-1.0125007629394567,-0.9250001907348633,-0.6125001907348633,-1.125,1,-0.03319836821150668,2.454553020897634,30.899999618530273,1.9411817504555207,31.07500076293945,2.1794820631399543,31.125,-0.03319836821150668
4015,2016-08-10,30.42499923706055,30.92499923706055,30.42499923706055,30.57500076293945,15536.0,-0.014574923496014525,-5.666598850516566,-100.0,44.88636117336477,58.071104461884026,1.1025601006578079,0.6910592587574875,0.31151673950953906,0.8686419938182901,7.341938064531532,0.5,0.9798321105029046,-0.745000934600828,-1.9902659379207783,0.5002640687191189,-1.3676334362608031,-0.12236843294085276,1.4422321110697212,25.806407948346866,-39.83879151832932,0.6226325016599739,8,0.6999998092651296,-0.5249996185302841,-0.4874992370605504,-0.17499923706055043,-0.9749984741211009,2,-0.021363997858002137,1.624997615823315,30.875,2.454553020897634,30.899999618530273,1.9411817504555207,31.07500076293945,-0.021363997858002137
4016,2016-08-11,30.75,31.024999618530273,29.774999618530273,30.29999923706055,19588.0,0.010682030274090204,1.5,-2.9999745689437125,42.60356098089487,54.433450921244905,0.6149109140310216,0.377539223543522,-0.08629735725585164,0.5244113156896688,8.053065623604647,1.25,0.78858620136808,-0.4150001525878899,-1.6664627651044341,0.8364624599286543,-1.0407314588461603,0.21073115367038042,1.0435420789462704,56.521748745296584,-7.31323079247985,0.6257313062582717,8,0.23750019073485973,-0.6375007629394567,-1.1875,-0.5,-1.1499996185302699,3,-0.03414631665237566,-5.666598850516566,30.42499923706055,1.624997615823315,30.875,2.454553020897634,30.899999618530273,-0.03414631665237566
4017,2016-08-12,30.45000076293945,30.92499923706055,30.35000038146973,30.92499923706055,4772.0,-0.009756072749936617,1.4210555903563782,-1.055550375111286,39.77902601831209,50.9507897759855,0.750884276520484,0.7432087506239391,0.14799049583544033,0.8032409307357078,9.207754150045508,0.5749988555908203,0.5794537451906372,-0.7324994087219281,-1.929876215822521,0.4648773983786647,-1.3311878122722227,-0.13381100517163347,1.2224287683818602,50.000070642521734,-13.33817285331952,0.5986884035502957,8,0.5249986648559641,0.08749866485596058,-0.9312505722045863,-0.20000076293944957,-0.7000007629394496,4,-0.021346519198449876,1.5,30.75,-5.666598850516566,30.42499923706055,1.624997615823315,30.875,-0.021346519198449876
4018,2016-08-16,29.875,30.54999923706055,29.82500076293945,30.5,34784.0,-0.01888344001748865,1.0,1.3157937005091436,34.328367273348306,47.61307548053547,1.074383585141753,1.3209597835348745,0.6524672322328442,1.3539126942633999,10.594657265579606,0.7249984741211009,0.3294556318421904,-1.2662501335144043,-2.58437064496853,0.05187037793972138,-1.9253103892414671,-0.6071898777873415,1.683583736553846,7.692330264461011,-52.94359975181698,0.6590602557270636,8,0.9499998092651367,0.6624994277954102,-0.3562498092651367,0.375,-0.25,1,-0.03765690376569042,1.4210555903563782,30.45000076293945,1.5,30.75,-5.666598850516566,30.42499923706055,-0.03765690376569042
4019,2016-08-17,30.29999923706055,31.07500076293945,29.274999618530273,29.54999923706055,21080.0,0.014225915884871876,-1.7692341550587112,-1.2,34.328367273348306,46.04617352918705,0.4278752742709244,0.9381531819470545,0.1572047013247726,0.9100022567406612,12.131055620198872,1.8000011444091761,0.08134311994057342,-0.8375008583068819,-2.1651922096344727,0.49019049302070883,-1.501346533970679,-0.17365518264308477,1.1515694524118807,56.944387047415916,-1.563934453771239,0.6638456756637963,8,0.12500095367431285,0.36250019073485973,-0.7937488555908239,-0.04999923706055043,-0.34999847412110086,2,-0.03795378374543612,1.0,29.875,1.4210555903563782,30.45000076293945,1.5,30.75,-0.03795378374543612
4020,2016-08-18,30.0,30.20000076293945,29.42499923706055,30.0,10848.0,-0.009900965168791687,2.874992847469945,0.0,28.000009155266397,42.522216452528184,0.6951601390209774,1.2261994333833641,0.38603569041999464,1.1863595833240907,13.646585680716555,0.875,-0.15867606976597415,-1.0900000572204576,-2.5106563870589724,0.3306562726180573,-1.800328222139715,-0.37967189230120013,1.2774431637970594,40.277773362621794,-12.445851463570222,0.7103281649192573,8,0.3874998092651367,0.74999904632568,-0.5125002861022949,0.25,-0.2999992370605504,3,-0.008333333333333304,-1.7692341550587112,30.29999923706055,1.0,29.875,1.4210555903563782,30.45000076293945,-0.008333333333333304
4021,2016-08-19,29.125,29.92499923706055,28.82500076293945,29.92499923706055,34800.0,-0.029166666666666674,1.749998807905961,-100.0,24.66961714576091,39.26681293069371,1.4043027386960638,2.069474671509635,1.18387414250002,2.0275994407537326,15.555383855873883,1.1749992370605504,-0.38093327829961154,-1.877500057220459,-3.5475855347647283,-0.2074145796761897,-2.7125427959925936,-1.0424573184483243,1.9922476801757156,13.333299424913353,-34.25740025180134,0.8350427387721339,8,0.8500003814697266,1.3999996185302663,0.46875,1.125,0.5,4,0.01115882447860761,2.874992847469945,30.0,-1.7692341550587112,30.29999923706055,1.0,29.875,0.01115882447860761
4022,2016-08-22,28.899999618530273,29.35000038146973,28.79999923706055,29.35000038146973,53080.0,-0.007725334986085075,1.4444453863433684,0.5625014901175425,21.052635101288516,35.41291765129441,1.4397375961245764,2.2130092638632917,1.3404027656244288,2.213995131849643,16.98269815154082,0.5500011444091797,-0.4353596874468195,-1.9787504196166985,-3.8829895509319456,-0.07451128830145137,-2.930869985274324,-1.0266308539590732,1.988023369921816,4.395618215292843,-35.302631152327585,0.9521195656576238,8,1.0375003814697266,1.6124992370605469,0.6750006675720215,1.3500003814697266,0.8500003814697266,0,0.02422148000620128,1.749998807905961,29.125,2.874992847469945,30.0,-1.7692341550587112,30.29999923706055,0.02422148000620128
4023,2016-08-23,28.875,29.29999923706055,28.75,29.149999618530273,73580.0,-0.0008650387148878558,-1.0952367112199546,0.6111092273131813,21.719464824013016,32.3741565495108,1.2821109127938008,2.1514162487768083,1.3411674016996713,2.211828127544379,18.08755022064103,0.5499992370605504,-0.6095159366207135,-1.878750038146972,-3.9653161857527266,0.20781610945878626,-2.922033111949851,-0.8354669643440928,1.7624601382851033,5.37634232179628,-27.96405649555276,1.0432830738028787,8,1.0375003814697266,1.6124992370605433,0.7312498092651367,1.375,1.125,1,0.030303030303030276,1.4444453863433684,28.899999618530273,1.749998807905961,29.125,2.874992847469945,30.0,0.030303030303030276
4024,2016-08-24,28.72500038146973,29.125,28.625,28.95000076293945,44404.0,-0.005194791983732294,-1.3529348406582804,0.8181843402991855,27.586222016238295,30.451918865385633,1.223751149669468,2.1995714269665996,1.4646893562635448,2.3275254010834416,19.76123098590404,0.5,-0.7586988857013495,-1.8924996376037555,-4.137500193849451,0.35250091864194033,-3.014999915726605,-0.7699993594809058,1.6482153374554578,6.349227493902783,-29.91931629182715,1.1225002781228486,8,1.1249999999999964,1.6999988555908132,0.7937498092651332,1.5249996185302699,0.9499988555908203,2,0.031331578993149645,-1.0952367112199546,28.875,1.4444453863433684,28.899999618530273,1.749998807905961,29.125,0.031331578993149645
4025,2016-08-25,28.0,28.67499923706055,28.0,28.524999618530273,28704.0,-0.025239351500145557,-1.5714275334149694,2.333327681939632,16.216216216216225,27.519991669310226,1.7529299763113748,2.7609363104563514,2.1623010741930813,3.014856899867098,21.34322564085495,0.7250003814697301,-0.9380815597115664,-2.4237500190734877,-4.871492244543241,0.02399220639626165,-3.6476211318083642,-1.1998789063386113,2.0935012038971585,0.0,-33.10513660538835,1.2238711127348754,8,1.5375003814697266,2.1124992370605433,1.6312499046325684,2.25,1.25,3,0.06964288439069466,-1.3529348406582804,28.72500038146973,-1.0952367112199546,28.875,1.4444453863433684,28.899999618530273,0.06964288439069466
4026,2016-08-26,28.875,28.875,28.0,28.375,47936.0,0.03125,2.5,-0.9523816443900295,29.816509587487815,26.413045399218642,0.6526211542621816,1.7118298274317993,1.274350968057,2.1092887133204776,22.591916823754563,0.875,-1.0737392164451194,-1.3824999809265144,-3.7732773451003965,1.0082773832473677,-2.5778886630134537,-0.1871112988395751,0.8416709871956698,64.81479650008673,32.23949290264039,1.1953886820869406,8,0.6625003814697266,1.2374992370605433,0.96875,1.375,1.125,4,0.028571454993574052,-1.5714275334149694,28.0,-1.3529348406582804,28.72500038146973,-1.0952367112199546,28.875,0.028571454993574052
4027,2016-08-29,27.92499923706055,28.875,27.82500076293945,28.875,55264.0,-0.032900459322578346,1.210522934343097,-1.9000015258788991,26.10441607099689,25.499273043401818,1.34860407361856,2.467393173987329,2.1888122451767025,3.028076082871298,24.350324332072493,1.0499992370605504,-1.189750345275126,-2.128750705718989,-4.587851943622827,0.33035053218484833,-3.358301324670908,-0.8992000867670704,1.482670972439898,6.779564580952288,-23.745159366849165,1.2295506189519188,8,1.5250015258788991,2.100000381469716,1.9187507629394496,2.3250007629394496,2.4500007629394496,0,0.06087737902901358,2.5,28.875,-1.5714275334149694,28.0,-1.3529348406582804,28.72500038146973,0.06087737902901358
4028,2016-08-30,27.54999923706055,28.42499923706055,27.54999923706055,28.0,48948.0,-0.013428827582645742,-2.888882295596213,0.47368463320711185,24.71482602951852,24.431101794087397,1.5188421898156186,2.609979915305079,2.4957802956410227,3.373356985422788,26.27359160364594,0.875,-1.3451666112227407,-2.271250629425044,-4.755107946733769,0.2126066878836781,-3.5131792880794066,-1.029321970770681,1.5411370831276976,0.0,-27.393677482425296,1.2419286586543612,8,1.3250007629394496,2.33749961853027,2.487500667572018,2.7000007629394496,2.9500007629394496,1,0.07985483934170068,1.210522934343097,27.92499923706055,2.5,28.875,-1.5714275334149694,28.0,0.07985483934170068
4029,2016-08-31,27.649999618530273,27.92499923706055,27.274999618530273,27.60000038146973,54156.0,0.0036297780123057954,1.1666709052299495,-0.1111092273131791,27.71084780339322,24.39897275499038,1.1213278093139323,2.2845068137342466,2.3210596975660103,3.2411230508528988,28.47186271768196,0.649999618530277,-1.4757826303473855,-1.9537502288818374,-4.395776971248928,0.48827651348525336,-3.1747636000653827,-0.732736857698292,1.2250003814697266,23.437494412065885,-3.985242179528452,1.2210133711835454,8,0.9499998092651367,2.0999994277954066,2.7750000953674387,2.6000003814697266,3.2250003814697266,2,0.08499097337762063,-2.888882295596213,27.54999923706055,1.210522934343097,27.92499923706055,2.5,28.875,0.08499097337762063
4030,2016-09-01,28.57500076293945,28.75,27.45000076293945,27.45000076293945,70020.0,0.033453929734930776,-1.3111097547743118,22.500343327994276,34.065941436438735,25.443008787287916,-0.03024764942389524,1.258643743452435,1.3386058419386693,2.292931735656108,30.623093812157204,1.2999992370605504,-1.5139086115297609,-0.9237491607666044,-3.352387468607649,1.50488914707444,-2.138068314687125,0.2905699931539161,-1.3000011444091761,81.25005215405152,55.132542752574835,1.2143191539205216,9,-0.2625007629394496,1.1749982833862305,1.8624987602233958,1.6749992370605504,2.5249996185302805,3,0.038495133674598225,1.1666709052299495,27.649999618530273,-2.888882295596213,27.54999923706055,1.210522934343097,27.92499923706055,0.038495133674598225
4031,2016-09-02,28.774999618530273,28.774999618530273,28.35000038146973,28.35000038146973,19176.0,0.006999084873174022,-1.0000000000000167,0.37777709960937184,37.54646059928468,27.27565606484304,-0.318621629281715,0.9207701717177841,1.08229372885814,2.0626866873109115,32.17205831846093,0.4249992370605433,-1.5900685703671442,-0.6062502861022949,-2.9286741219363073,1.7161735497317174,-1.7674622040193029,0.554961631814713,-1.5,93.74997764826354,67.73483041796221,1.1612119179170064,9,-0.4875001907348633,0.9749994277954066,1.662499904632572,1.4750003814697266,1.8500003814697266,4,0.01650739835853332,-1.3111097547743118,28.57500076293945,1.1666709052299495,27.649999618530273,-2.888882295596213,27.54999923706055,0.01650739835853332
4032,2016-09-05,29.22500038146973,29.42499923706055,28.774999618530273,28.774999618530273,18588.0,0.015638601873331437,-1.8888822955961673,1.0588272253188815,45.07576075029314,29.870800056651944,-0.8020131081931261,0.34263265416615596,0.6340461924761307,1.588342013331534,33.42660838347568,0.649999618530277,-1.6052786432758133,-0.0637495040893512,-2.245219125617524,2.1177201174388216,-1.1544843148534376,1.0269853066747352,-1.890000762939458,90.69772599645678,59.788637379015995,1.0907348107640864,9,-0.87500095367432,0.5249986648559499,1.249999999999993,1.0249996185302699,1.375,0,0.026518378388855846,-1.0000000000000167,28.774999618530273,-1.3111097547743118,28.57500076293945,1.1666709052299495,27.649999618530273,0.026518378388855846
4033,2016-09-06,29.5,29.625,29.149999618530273,29.25,37752.0,0.009409738749041496,-1.1111092273131862,0.5555546136565886,43.79845626021316,31.6721594170936,-1.0940881476291082,-0.04493291155996815,0.4301192429771703,1.2955397539963478,34.40416759902687,0.47500038146972656,-1.5098469380983737,0.28125009536743306,-1.7683890042173083,2.3308891949521744,-0.7435694544249358,1.306069645159802,-2.0396004043579126,94.68085192727402,64.2946652838932,1.0248195497923704,9,-1.0500001907348633,0.23750019073485973,0.9874992370605433,0.75,0.625,1,0.029661016949152463,-1.8888822955961673,29.22500038146973,-1.0000000000000167,28.774999618530273,-1.3111097547743118,28.57500076293945,0.029661016949152463
4034,2016-09-07,29.85000038146973,30.25,29.5,29.5,45400.0,0.011864419710838403,-3.2857096146615006,1.4000015258789205,48.846157119118025,35.297708406304906,-1.4167070670478203,-0.5013662872248439,0.12126220451674996,0.9132249400453354,35.01922289773604,0.75,-1.3585062112933883,0.6825004577636768,-1.2400870891198004,2.605088004647154,-0.27879331567806176,1.6437942312054155,-2.2164327534790083,85.71429544565909,54.242094320601424,0.9612937734417383,9,-1.0875005722045934,-0.1250009536743164,0.6374988555908132,0.3999996185302699,-0.5750007629394567,2,0.02177553133077259,-1.1111092273131862,29.5,-1.8888822955961673,29.22500038146973,-1.0000000000000167,28.774999618530273,0.02177553133077259
4035,2016-09-08,29.774999618530273,30.125,29.649999618530273,30.125,17508.0,-0.0025125883410713756,1.7142849357769168,-0.9999999999999899,55.7017483686321,38.17384604865427,-1.1884191689182124,-0.5033665431321062,0.21965224964377228,0.968719134275112,35.53281182862932,0.47500038146972656,-1.2113738474057278,0.6399996757507331,-1.2138302170427195,2.493829568544186,-0.286915270645995,1.5669146221474612,-1.879788753338623,74.99997490330237,39.53001859405934,0.9269149463967266,9,-1.0124998092651367,-0.19999980926513672,0.9312496185302699,0.47500038146972656,-0.850000381469723,3,0.0369437580373686,-3.2857096146615006,29.85000038146973,-1.1111092273131862,29.5,-1.8888822955961673,29.22500038146973,0.0369437580373686
4036,2016-09-09,29.70000076293945,30.125,29.70000076293945,29.75,18488.0,-0.00251885328469148,-16.000228885326177,0.1428548073307604,57.2072160310729,41.62971271088494,-1.0997360704823151,-0.5386828604389748,0.331352222370338,1.0255731655218305,35.42076702253007,0.4249992370605504,-1.1216644329194772,0.6175007820129359,-1.0980706809350558,2.3330722449609276,-0.24028494946105994,1.4752865134869317,-1.5693109842669628,62.71192577506199,22.348309973159843,0.8577857314739955,9,-0.9375009536743129,-0.2750005722045863,0.956248283386234,0.5499992370605504,-1.0250015258788991,4,0.04713803308305775,1.7142849357769168,29.774999618530273,-3.2857096146615006,29.85000038146973,-1.1111092273131862,29.5,0.04713803308305775
4037,2016-09-12,29.79999923706055,29.92499923706055,28.04999923706055,29.5,35640.0,0.0033669519041186202,5.818191276121954,-6.000076295109128,58.22221544053821,45.35275597877601,-1.0122438957367805,-0.7271563219543999,0.2498248532349372,0.9030370110300829,35.91543330356793,1.875,-0.8917247894610938,0.7499993324279828,-0.8789333213995612,2.3789319862555267,-0.06446699448579096,1.5644656593417565,0.4500007629394496,79.54542695984351,33.320415398353546,0.8144663269137729,9,-1.0374994277954137,-0.4124994277954137,0.6937499046325613,0.4500007629394496,-1.024999618530277,0,0.027684590069164905,-16.000228885326177,29.70000076293945,1.7142849357769168,29.774999618530273,-3.2857096146615006,29.85000038146973,0.027684590069164905
4038,2016-09-13,28.75,30.024999618530273,28.75,29.57500076293945,39472.0,-0.035234874628947144,-2.0909053077417474,-2.7500095367673727,50.19156796928596,47.850613774986314,0.25242114211892286,0.24689791085168622,1.3258177115376384,1.9269583052417758,35.899425047098724,1.2749996185302734,-0.8003187683841482,-0.24374990463256907,-1.829863731521229,1.3423639222560908,-1.0368068180769008,0.5493070088117626,1.4559999847412115,31.818205462991273,-18.647331102064115,0.7930569134443306,9,0.10000038146972656,0.4499998092651367,1.7437491416931117,1.5,0.5499992370605504,1,0.06434783935546884,5.818191276121954,29.79999923706055,-16.000228885326177,29.70000076293945,1.7142849357769168,29.774999618530273,0.06434783935546884
4039,2016-09-14,29.149999618530273,29.45000076293945,28.85000038146973,29.0,15904.0,0.013913030209748545,-1.6666751437932703,-0.18181755129029203,59.27419218386842,50.651530524700725,0.09786410670313828,-0.25684269323105724,0.9956811453507513,1.5189091224267948,35.42829455901813,0.7000007629394496,-0.5708276868341535,0.21374969482421946,-1.251773225305314,1.679272614953753,-0.5190117652405455,0.9465111548889844,1.0128803512573263,53.01204708529652,-3.6785362711387606,0.7327614600647663,9,0.0,0.025000572204589844,1.3437495231628382,1.1000003814697266,0.35000038146972656,2,0.03344769791523183,-2.0909053077417474,28.75,5.818191276121954,29.79999923706055,-16.000228885326177,29.70000076293945,0.03344769791523183
4040,2016-09-15,29.75,29.79999923706055,29.149999618530273,29.45000076293945,12348.0,0.020583203750311974,2.2500166893959945,2.0000000000000235,57.383967195530765,52.855697924283625,-0.35529806570598765,-0.9239016806190747,0.46025520600417735,0.9042869609021551,34.74720149743573,0.649999618530277,-0.2570394621323544,0.8262500762939453,-0.6049325595647801,2.2574327121526707,0.11065875836458261,1.541841394223308,0.3706223551330581,81.92771748822038,25.17982097221754,0.7155913179293619,9,-0.6000003814697266,-0.5749998092651367,0.7437491416931117,0.5,-0.14999961853026988,3,-0.015966399377133622,-1.6666751437932703,29.149999618530273,-2.0909053077417474,28.75,5.818191276121954,29.79999923706055,-0.015966399377133622
4041,2016-09-16,29.45000076293945,29.72500038146973,29.29999923706055,29.399999618530273,23880.0,-0.010084007968421904,-2.3999832154601837,0.16667090522994943,64.45499703863645,55.00894640076622,0.056456345702248,-0.6306389796372294,0.7920482033137795,1.1937591745513636,33.56911721550015,0.4500007629394496,0.03152596199764446,0.5100008010864236,-0.9380835835884831,1.9580851857613304,-0.21404139125102972,1.234042993423877,0.6292091298321587,70.88613951745513,7.494648693508424,0.7240421923374541,9,-0.30000114440917613,-0.2750005722045863,1.0624985694885218,0.7999992370605504,-0.6750011444091761,4,-0.01782687647803305,2.2500166893959945,29.75,-1.6666751437932703,29.149999618530273,-2.0909053077417474,28.75,-0.01782687647803305
4042,2016-09-19,29.60000038146973,29.875,29.45000076293945,29.5,6104.0,0.0050933655227283214,-3.250016689395919,1.9999618539006518,70.29705176622454,57.95323479032304,-0.038839924080669164,-0.7647147386174282,0.6585100401587773,1.030804458726621,32.227903418744845,0.4249992370605504,0.23577292804825944,0.6250003814697287,-0.8525513134089238,2.102552076348381,-0.11377546596959931,1.3637762289090567,0.43862529818765594,66.6667165320056,-4.5474277622760155,0.7387758474393264,9,-0.4500007629394567,-0.42500019073486683,0.9499993324279714,0.6499996185302699,-1.1000003814697301,0,-0.03125003825973771,-2.3999832154601837,29.45000076293945,2.2500166893959945,29.75,-1.6666751437932703,29.149999618530273,-0.03125003825973771
4043,2016-09-20,29.75,29.79999923706055,28.899999618530273,29.774999618530273,17012.0,0.00506755461476871,23.00035604384208,-0.24999523164659893,70.58825289365541,60.36902320971608,-0.16723414509543488,-0.8915085625310439,0.5359197012307746,0.8693888363686604,30.983561538844473,0.899999618530277,0.4110443748382693,0.7312499999999993,-0.7851410794302467,2.2476410794302453,-0.026945539715121924,1.4894455397151205,0.24885315080544856,87.80487351017405,10.111606061067135,0.7581955397151222,9,-0.6625003814697266,-0.5749998092651367,1.0062494277954102,0.5,-0.6749992370605504,1,-0.032773122066209304,-3.250016689395919,29.60000038146973,-2.3999832154601837,29.45000076293945,2.2500166893959945,29.75,-0.032773122066209304
4044,2016-09-21,29.625,29.82500076293945,29.60000038146973,29.625,11696.0,-0.004201680672268893,-8.000152590219962,-0.0,62.20930645181318,61.092085218958424,-0.08661540956036973,-0.7332182001361645,0.6552036687823488,0.9905128131016738,29.56037409881248,0.22500038146971946,0.4953140233550535,0.561250019073487,-0.9717621043983193,2.0942621425452934,-0.20525604266241615,1.3277560808093902,0.33487607253055174,74.3589843910474,-2.765223210864974,0.7665060617359029,9,-0.5375003814697266,-0.4499998092651367,1.0562496185302734,0.625,-0.875,2,-0.010970489888251445,23.00035604384208,29.75,-3.250016689395919,29.60000038146973,-2.3999832154601837,29.45000076293945,-0.010970489888251445
4045,2016-09-22,29.95000076293945,29.95000076293945,29.649999618530273,29.875,9628.0,0.010970489888251445,6.999949137887851,100.0,63.27685710135408,61.76648978232299,-0.4293303699880333,-0.9535271840878572,0.3112206621690454,0.6535070723715997,27.535035185624302,0.3250007629394496,0.5814159967320336,0.7887507438659647,-0.7069871017828291,2.2844885895147584,0.04088182104156601,1.5366196666903633,-1.9000015258788991,100.0,23.946990359398683,0.7478689228243971,9,-0.9125013351440394,-1.1875009536743129,0.5937490463256871,0.27499961853027344,-1.3000011444091761,3,-0.015025066827253242,-8.000152590219962,29.625,23.00035604384208,29.75,-3.250016689395919,29.60000038146973,-0.015025066827253242
4046,2016-09-23,29.70000076293945,29.97500038146973,29.67499923706055,29.95000076293945,4828.0,-0.008347245196379194,1.000012715689795,-3.333299425258283,55.62131085744973,61.47750038420205,-0.20040510806616396,-0.6730592571752645,0.535718219501323,0.8947166123061656,25.787144775872772,0.3000011444091797,0.5970166508788068,0.4975007057189913,-1.0104524253729856,2.0054538368109682,-0.25647585982699894,1.2514772712649815,-1.6120014953613229,74.41865829208083,0.20909701286404925,0.7539765655459892,9,-0.31250095367431285,-0.9375009536743129,0.8687486648559606,0.41249847412109375,-1.0750007629394496,4,-0.0033670161246091013,6.999949137887851,29.95000076293945,-8.000152590219962,29.625,23.00035604384208,29.75,-0.0033670161246091013
4047,2016-09-26,29.625,29.85000038146973,29.274999618530273,29.54999923706055,6180.0,-0.0025252781485796127,1.1904727304433593,-0.3000030517577983,51.5527959140541,61.62874793362074,-0.17079996461573188,-0.48925281317560376,0.6079976600565971,0.9639941614693086,23.974813168131796,0.5750007629394567,0.565135574450057,0.33749990463256907,-1.0544415863411913,1.7294413956063295,-0.3584708408543129,1.033470650119451,-1.4615206878662086,67.44184808644253,-4.005634124503175,0.6959707454868804,9,-0.21249961853026988,-0.8625001907348633,0.6249999999999964,0.4375,-1.1749992370605504,0,-0.028691995998978093,1.000012715689795,29.70000076293945,6.999949137887851,29.95000076293945,-8.000152590219962,29.625,-0.028691995998978093
4048,2016-09-27,29.75,29.75,29.29999923706055,29.29999923706055,5060.0,0.00421940928270037,-1.0000000000000158,5.999949137887425,48.68420458235807,60.45208264456403,-0.1553715221721177,-0.46481481032326855,0.46232997586389857,0.8335405407712742,21.864456034958334,0.4500007629394496,0.5302555900611168,0.3524998664855943,-0.7859318390886258,1.4909315720598144,-0.21671598630151578,0.9217157192727043,-1.5140598450927705,67.85712339442257,-1.7119373478655433,0.5692158527871103,9,-0.3125,-0.9875001907348633,0.47499942779541016,0.162500381469723,-1.5,1,-0.04201680672268904,1.1904727304433593,29.625,1.000012715689795,29.70000076293945,6.999949137887851,29.95000076293945,-0.04201680672268904
4049,2016-09-28,30.0,30.0,29.57500076293945,29.75,11088.0,0.008403361344537785,2.3999938964844034,0.5555546136565974,52.830195922061094,59.946108058622954,-0.3040983471260965,-0.5583590895488371,0.204618539589994,0.5814811852330593,19.286570707459568,0.4249992370605504,0.48379984220070327,0.48499984741210866,-0.3344030165294143,1.3044027113536316,0.07529841544134896,0.8947012793828684,-1.6944974360302716,100.0,29.832464471323775,0.4097014319707611,9,-0.5500001907348633,-1.2375001907348633,0.19999980926513672,-0.13750076293945668,-1.625,2,-0.030833307902018325,-1.0000000000000158,29.75,1.1904727304433593,29.625,1.000012715689795,29.70000076293945,-0.030833307902018325
4050,2016-09-29,29.67499923706055,30.60000038146973,29.399999618530273,29.97500038146973,39328.0,-0.010833358764648304,-1.8235299397502345,-1.2000045776367188,49.704123847238776,58.307122148467656,0.010219421182952715,-0.15465296481605506,0.49943550665669534,0.8945282477073171,17.807674133520255,1.2000007629394567,0.5671671365132163,0.10499916076660654,-0.5864144980601793,0.7964128195933924,-0.24070766864678816,0.45070599018000124,-1.2678268269290065,30.18863307239878,-39.23154187922953,0.3457068294133935,9,0.07500076293944957,-0.7374992370605504,0.4625005722045863,0.1874999999999929,-1.3499984741211009,3,-0.031170994468142643,2.3999938964844034,30.0,-1.0000000000000158,29.75,1.1904727304433593,29.625,-0.031170994468142643
4051,2016-09-30,29.25,29.774999618530273,29.0,29.399999618530273,27736.0,-0.01432179437193637,-1.3846156103372487,0.4999968210977385,43.95605132655068,55.38034432183723,0.45132690023573474,0.324388261159374,0.8911079637714074,1.3129646525055385,16.474132882388204,0.7749996185302734,0.5462254413274614,-0.34375009536743306,-0.9472214707007964,0.2597212799659303,-0.6454857830341147,-0.04201440770075138,-0.6674013521614022,15.624996274710554,-50.34508660107322,0.30173568766668213,9,0.5,-0.3125,0.5749998092651367,0.6124992370605433,-0.75,4,-0.020512833554520604,-1.8235299397502345,29.67499923706055,2.3999938964844034,30.0,-1.0000000000000158,29.75,-0.020512833554520604
4052,2016-10-03,30.0,30.0,29.5,29.5,7820.0,0.02564102564102555,1.0,-3.3333418104599266,64.70588235294119,54.72674759509121,-0.2636967196090545,-0.3842757592255559,0.0996901627952198,0.5646881936663704,16.027722153523023,0.75,0.5157747613726507,0.3674999237060561,-0.23580247792233067,0.9708023253344429,0.06584872289186094,0.6691511245202513,-1.2560092134709109,62.49998509884222,-7.468280391306621,0.30165120081419355,10,-0.19999980926513672,-1.0625,-0.17500019073486328,-0.13750076293945668,-1.4249992370605504,0,-0.04583333333333328,-1.3846156103372487,29.25,-1.8235299397502345,29.67499923706055,2.3999938964844034,30.0,-0.04583333333333328
4053,2016-10-04,30.375,30.54999923706055,29.649999618530273,30.0,210380.0,0.012499999999999956,1.4827627937322931,0.75,64.49704462563378,54.980940725515715,-0.6042616515440358,-0.7276698696304607,-0.3132240507515185,0.1904163973369819,15.658913587544603,0.899999618530277,0.4770705830355979,0.6987499237060533,0.014437882142704694,1.3830619652694018,0.3565939029243772,1.0409059444877293,-1.4825284458756585,85.93747951090805,13.253296112808215,0.3421560207816749,10,-0.5749998092651367,-1.4375,-0.6374998092651438,-0.5125007629394567,-1.875,1,-0.06337446047935968,1.0,30.0,-1.3846156103372487,29.25,-1.8235299397502345,29.67499923706055,-0.06337446047935968
4054,2016-10-05,30.5,30.57500076293945,30.04999923706055,30.35000038146973,26132.0,0.004115226337448652,2.499996821097774,0.3999989827473864,60.0,54.61684549203193,-0.6616720452359175,-0.8447895127898519,-0.47788533100603203,0.06208873034231743,16.168599770351967,0.5250015258788991,0.3984698457770506,0.7912499427795403,0.01643670190167157,1.566063183657409,0.40384332234060594,1.1786565632184747,-1.4709261396880287,93.74997764826333,21.316532614893077,0.38740662043893503,10,-0.6999998092651367,-1.5625,-1.1187505722045898,-0.6375007629394567,-1.8250007629394496,2,-0.07377049180327866,1.4827627937322931,30.375,1.0,30.0,-1.3846156103372487,29.25,-0.07377049180327866
4055,2016-10-06,30.875,30.875,30.25,30.35000038146973,32136.0,0.012295081967213184,1.3809541109750736,3.5000063578450042,68.62743729187471,56.06197065141248,-0.9964496268348668,-1.1943919596905381,-0.9027079000504337,-0.31768472763249633,16.850867666207225,0.625,0.3142872633820275,1.1112499237060547,0.17689466789015285,2.0456051795219565,0.6440722957981038,1.5784275516140056,-1.7202520179954064,100.0,26.24017042080422,0.46717762790795037,10,-0.9375,-1.7124996185302734,-1.7000007629394531,-1.12500095367432,-2.75,3,-0.08097165991902833,2.499996821097774,30.5,1.4827627937322931,30.375,1.0,30.0,-0.08097165991902833
4056,2016-10-07,31.10000038146973,31.125,30.375,30.5,36816.0,0.007287461748007429,1.3076936620234927,1.1428586998775807,69.23076170671449,58.02618907281919,-1.1197269322784145,-1.3798771465199842,-1.1864209088711242,-0.546597834550461,17.68558829496774,0.75,0.3120157515385742,1.2662503242492704,0.15835096145580607,2.3741496870427348,0.71230064285254,1.8202000056460008,-1.7732271976655944,98.46156193659877,22.821161868719003,0.5539496813967314,10,-1.0375003814697301,-1.5125007629394567,-2.0687508583068883,-1.35000133514405,-3.60000038146973,4,-0.08922828245956238,1.3809541109750736,30.875,2.499996821097774,30.5,1.4827627937322931,30.375,-0.08922828245956238
4057,2016-10-10,30.625,30.899999618530273,29.95000076293945,30.75,13040.0,-0.015273323975672604,3.470590875227777,-0.20833320087865015,60.355023976149354,59.32294678324044,-0.5453036358337471,-0.8852900196882061,-0.770415619058582,-0.07831200533627225,16.581686059470233,1.1499996185302805,0.2685367780536687,0.7499999046325669,-0.4126876156832253,1.9126874249483592,0.1686561444746708,1.331343664790463,-1.0824395982523605,66.10170368215175,-7.669501702400382,0.5813437601578952,10,-0.5625,-1.0375003814697266,-1.6062507629394531,-0.87500095367432,-3.5750007629394496,0,-0.06938775510204087,1.3076936620234927,31.10000038146973,1.3809541109750736,30.875,2.499996821097774,30.5,-0.06938775510204087
4058,2016-10-11,30.60000038146973,30.75,30.25,30.75,7168.0,-0.0008163140744578135,5.666683620919853,1.199996948242159,61.81818097747763,60.321611789397835,-0.43253760205347547,-0.753203844989546,-0.8123655497430811,-0.06423226526497317,15.563849707414429,0.5,0.2886852774704849,0.6325002670288136,-0.44454500023232413,1.7095455342899513,0.0939776333982465,1.1710229006593806,-0.8675472279318086,55.31915238995041,-17.618538953386683,0.5385226336305682,10,-0.5375003814697301,-1.0125007629394567,-1.5500011444091832,-0.8500013351440501,-4.17500114440918,1,-0.066176457296927,3.470590875227777,30.625,1.3076936620234927,31.10000038146973,1.3809541109750736,30.875,-0.066176457296927
4059,2016-10-12,30.125,30.375,29.67499923706055,30.375,38632.0,-0.01552288808981106,4.600006103515597,1.6666709052300028,52.04677397190603,60.5819062476942,0.06935178806183728,-0.21229830103848002,-0.40476700927978015,0.38100812421475183,14.613240826377695,0.9250011444091797,0.32936495750570316,0.1087498664855957,-0.8984969048939888,1.1159966378651802,-0.39487351920419655,0.612373252175388,1.0,31.034519045852466,-36.89040429623613,0.5036233856897919,10,-0.0625,-0.5375003814697266,-1.03125,-0.37500095367431996,-3.6749992370605504,2,-0.053941908713692976,5.666683620919853,30.60000038146973,3.470590875227777,30.625,1.3076936620234927,31.10000038146973,-0.053941908713692976
4060,2016-10-13,29.274999618530273,29.774999618530273,28.774999618530273,29.75,73744.0,-0.028215780297750293,2.809526577560118,1.9000015258789062,45.64101560895264,60.769124501294414,0.9573174156429758,0.6327321528283996,0.4092800425878913,1.1908143381095506,14.508661664985784,1.3500003814697266,0.3575101606376556,-0.7175004959106452,-1.7724513006411513,0.3374503088198608,-1.2449758982758965,-0.19002509354539399,1.8210003662109386,21.276592290903896,-43.933854572702245,0.5274754023652523,10,0.6750001907348633,0.3125,-0.03125,0.4749994277954066,-2.699998855590824,3,-0.020495316457320722,4.600006103515597,30.125,5.666683620919853,30.60000038146973,3.470590875227777,30.625,-0.020495316457320722
4061,2016-10-14,28.92499923706055,29.25,28.67499923706055,28.95000076293945,49608.0,-0.011955606696171683,-1.1904727304433917,0.05263474905333856,43.20387810157022,58.38001291780876,1.4040154954030228,0.99225763786011,0.7040116905817229,1.4973789124785775,14.435068499202403,0.600000381469723,0.3379260914381277,-1.0412508010864236,-2.1761374820631154,0.09363587989026811,-1.6086941415747695,-0.47380746059807777,2.078160733032224,11.235953129808571,-51.47426558162277,0.5674433404883463,10,0.975000381469723,0.662500381469723,0.2437505722045863,0.8249998092651296,-3.024999618530277,4,-0.027657709875944958,2.809526577560118,29.274999618530273,4.600006103515597,30.125,5.666683620919853,30.60000038146973,-0.027657709875944958
4062,2016-10-17,28.67499923706055,29.0,28.149999618530273,29.0,44652.0,-0.008643042578880489,4.230759299036351,12.999237107113714,39.81042225613067,55.637054876752856,1.6162662055122468,1.2326018458416037,0.8963102851656437,1.7020483986813737,14.773285040037083,0.8500003814697266,0.3508556488349086,-1.2450007438659618,-2.510598619060392,0.02059713132846852,-1.877799681463177,-0.6122018062687467,2.1884710890502888,20.19229005780013,-40.137402207187684,0.6327989375972145,10,0.9625005722045863,0.912500381469723,0.4187507629394496,1.0749998092651296,-1.9249992370605504,0,-0.04097643481510338,-1.1904727304433917,28.92499923706055,2.809526577560118,29.274999618530273,4.600006103515597,30.125,-0.04097643481510338
4063,2016-10-18,28.774999618530273,29.07500076293945,28.5,28.5,27756.0,0.003487371722070698,-3.1818295313464255,-0.84615068605703,38.048781213981364,53.19803056719523,1.4141509787086086,1.1128690315245464,0.7442225065523296,1.550851115654222,14.491395474389957,0.5750007629394496,0.4337227722374628,-1.0962503433227546,-2.460674259717184,0.26817357307167455,-1.7784623015199692,-0.41403838512554003,1.8713930509741203,28.089882824521382,-26.09727856327377,0.6822119581972154,10,0.8625001907348633,0.8625001907348633,0.3000001907348633,0.9749994277954066,-1.5749988555908239,1,-0.05994788546787233,4.230759299036351,28.67499923706055,-1.1904727304433917,28.92499923706055,2.809526577560118,29.274999618530273,-0.05994788546787233
4064,2016-10-19,29.29999923706055,29.649999618530273,28.60000038146973,29.0,15244.0,0.018244991328937976,1.0999984741210866,1.0909078298504071,46.478873743926044,50.7370790618676,0.7834147717542912,0.5926586793269415,0.1729680387505006,0.9811794688608764,13.915174702011448,1.0499992370605433,0.36291748680650215,-0.5550006866455028,-1.9393688331719474,0.8293674598809417,-1.247184759908727,0.13718338661772123,1.1466819883659127,70.76920729417088,12.986805933157775,0.6921840732632225,10,0.3375005722045863,0.3375005722045863,-0.2749991416931188,0.4499998092651296,-2.0499992370605504,2,-0.09812286944920845,-3.1818295313464255,28.774999618530273,4.230759299036351,28.67499923706055,-1.1904727304433917,28.92499923706055,-0.09812286944920845
4065,2016-10-20,29.5,29.5,29.04999923706055,29.07500076293945,38608.0,0.0068259647831825365,1.117654450637712,1.4166677263074858,52.45097929218698,48.872658793586766,0.41108923394541463,0.37652084014768405,-0.05741013282257512,0.7364178078298949,13.516317386300924,0.4500007629394496,0.26487104060608857,-0.3324998855590806,-1.7249707516513624,1.0599709805332012,-1.0287353186052215,0.3637355474870603,0.7629466968747671,90.0000254313151,25.77440440608885,0.6962354330461412,10,0.024999618530273438,0.13749980926513672,-0.33750009536743164,0.24999904632568004,-2.5,3,-0.10338980464612035,1.0999984741210866,29.29999923706055,-3.1818295313464255,28.774999618530273,4.230759299036351,28.67499923706055,-0.10338980464612035
4066,2016-10-21,29.60000038146973,29.75,29.25,29.5,18384.0,0.003389843439651763,1.5000023841880648,0.23529543761388652,45.50562496062082,47.22272556963915,0.08486185648591515,0.2831624396171577,-0.19772957506943456,0.5885901622040066,13.003880978141485,0.5,0.181844758455302,-0.2274994850158656,-1.6226890993273244,1.1676901292955932,-0.9250942921715932,0.47009532213986205,0.4939105491374782,90.62502607702609,25.099608498522286,0.6975948071557286,10,-0.1500005722045934,0.037499427795406604,-0.43750047683716176,0.14999866485594993,-2.72500038146973,4,-0.10219593174140629,1.117654450637712,29.5,1.0999984741210866,29.29999923706055,-3.1818295313464255,28.774999618530273,-0.10219593174140629
4067,2016-10-24,28.774999618530273,29.75,28.45000076293945,29.75,37716.0,-0.027871647037407632,1.6666640583276837,-9.749966621525909,33.67347693452702,44.09553623153353,0.6926861894979801,1.097486966401636,0.5862056061908092,1.3664684507367468,12.31647515626912,1.2999992370605504,-0.003122915887978195,-1.010000228881836,-2.480893786735024,0.46089332897135193,-1.7454470078084299,-0.274553449955242,1.1633984071107797,24.999926640394353,-36.376095439038394,0.7354467789265935,10,0.4875001907348633,0.8625001907348633,0.3875002861022949,0.9749994277954066,-1.600000381469723,0,-0.09991312035147981,1.5000023841880648,29.60000038146973,1.117654450637712,29.5,1.0999984741210866,29.29999923706055,-0.09991312035147981
4068,2016-10-25,28.5,28.97500038146973,28.35000038146973,28.524999618530273,13244.0,-0.009556893907070041,-2.8461673895055215,0.025640624358104075,30.198031768477506,41.66789820893037,0.7135070606723772,1.3428887581458113,0.8346342693405191,1.5938647793353056,11.627547893910151,0.625,-0.2356008071170521,-1.2224998474121094,-2.8018822681247677,0.35688257330054896,-2.0121910577684368,-0.432808637055782,1.2953261530721925,10.714261385852419,-44.64305181308382,0.7896912103563285,10,0.46249961853027344,1.1374998092651367,0.6624999046325684,1.24999904632568,-1.25,1,-0.06140350877192979,1.6666640583276837,28.774999618530273,1.5000023841880648,29.60000038146973,1.117654450637712,29.5,-0.06140350877192979
4069,2016-10-26,29.07500076293945,29.17499923706055,28.20000076293945,28.274999618530273,23236.0,0.02017546536629644,-1.0526308392544863,-32.00053406576624,32.85716257937287,40.24747009453261,-0.029166545242890862,0.7325968365895044,0.22549518271159386,0.9725243593400599,11.252221605903417,0.9749984741211009,-0.39868980824724076,-0.601249122619631,-2.200466003131716,0.9979677578924537,-1.4008575628756752,0.19835931763641312,0.6749992370605504,56.45164068979592,6.462849861297755,0.7996084402560427,10,-0.12500095367431285,0.5624990463256871,0.05624914169311879,0.6749982833862305,-2.275001525878899,2,-0.0644883903972231,-2.8461673895055215,28.5,1.6666640583276837,28.774999618530273,1.5000023841880648,29.60000038146973,-0.0644883903972231
4070,2016-10-27,28.75,29.25,28.60000038146973,29.10000038146973,43384.0,-0.01117801390924511,-1.0000000000000109,-0.4374998509886076,28.037396838367073,38.56230550973226,0.2386253924120929,1.0379627079204603,0.5215485781536557,1.2508210458815867,11.817604612539693,0.6499996185302699,-0.5907320193271808,-0.8799999237060554,-2.532000663083597,0.7720008156714862,-1.7060002933948262,-0.05399955401728462,0.8719999694824203,35.4838392116618,-8.027572576623967,0.8260003696887712,10,0.19999980926513672,0.8874998092651367,0.38124990463256836,0.99999904632568,-2.125,3,-0.05217391304347829,-1.0526308392544863,29.07500076293945,-2.8461673895055215,28.5,1.6666640583276837,28.774999618530273,-0.05217391304347829
4071,2016-10-28,28.649999618530273,28.92499923706055,28.22500038146973,28.54999923706055,23092.0,-0.003478274138077442,1.1538438966274887,-0.2857150642230702,30.150766676826365,37.48901044536512,0.3302434171350406,1.1496510176040715,0.6190509279080523,1.3058559434500836,12.041628613273378,0.6999988555908203,-0.7157731302723462,-0.9500002861022949,-2.6520891722118307,0.7520886000072409,-1.8010447291570628,-0.09895584304752703,0.8542403228759738,29.03219852186577,-11.141613109612987,0.851044443054767,10,0.3250007629394531,0.9875001907348633,0.25,1.0999994277954066,-1.875,4,-0.057591610488646694,-1.0000000000000109,28.75,-1.0526308392544863,29.07500076293945,-2.8461673895055215,28.5,-0.057591610488646694
4072,2016-10-31,28.625,28.92499923706055,28.35000038146973,28.67499923706055,3472.0,-0.000872587045833817,1.0909078298503674,-0.49999046329326885,30.150766676826365,36.61145327457012,0.38823147111258294,1.1239846381182588,0.6484640575139977,1.2916750918963018,12.633593015240347,0.5749988555908203,-0.749319757604475,-0.9062499046325669,-2.6508566149361954,0.8383568056710615,-1.7785532597843812,-0.03394654948075271,0.7709007155761682,40.47614722562336,2.1264911196515115,0.8723033551518143,10,0.35000038146972656,1.0124998092651367,0.4499998092651367,1.12499904632568,-1.25,0,-0.06113537117903933,1.1538438966274887,28.649999618530273,-1.0000000000000109,28.75,-1.0526308392544863,29.07500076293945,-0.06113537117903933
4073,2016-11-01,28.45000076293945,28.75,28.32500076293945,28.75,7840.0,-0.006113510464997418,1.8333354526150054,6.000076295109128,32.08558135132395,35.012198564280986,0.5724843188579456,1.2093788320299232,0.8267402319932522,1.4488316537232429,13.854183313009072,0.4249992370605504,-0.7464004043203545,-0.9849991798400914,-2.7459351812246737,0.7759368215444908,-1.8654671805323808,-0.10453117914780208,0.8462278648730468,23.809541109750658,-14.826569650407517,0.8804680006922904,11,0.524999618530277,1.1874990463256871,0.6374993324279821,1.2999982833862305,-0.47500038146971946,1,-0.044815518161243295,1.0909078298503674,28.625,1.1538438966274887,28.649999618530273,-1.0000000000000109,28.75,-0.044815518161243295
4074,2016-11-02,28.25,28.524999618530273,28.149999618530273,28.42499923706055,9928.0,-0.007029903605485388,1.0,0.5833322736925142,37.26709634495446,33.32510045903293,0.679316835126933,1.298760546467534,1.0325971452300635,1.6296456043864325,15.17807697589541,0.375,-0.7059026572829978,-1.0724999427795403,-2.83444437389603,0.6894444883369495,-1.9534721583377852,-0.1915277272212954,0.9545303070699198,9.090940617321841,-30.42984316931807,0.8809722155582445,11,0.6999998092651367,1.3874998092651367,0.8499999046325684,1.49999904632568,-0.2999992370605504,2,-0.03539823008849563,1.8333354526150054,28.45000076293945,1.0909078298503674,28.625,1.1538438966274887,28.649999618530273,-0.03539823008849563
4075,2016-11-03,28.375,28.54999923706055,28.25,28.54999923706055,24692.0,0.004424778761061843,2.4285776566756505,1.0,42.76317374526671,33.02038365732692,0.4223702322074665,1.029654610351077,0.9383990526762958,1.4899826598850083,16.140618850514944,0.2999992370605504,-0.6588462746323742,-0.8224999427795403,-2.471814222046703,0.8268143364876224,-1.6471570824131199,0.002157196854039256,0.7451678519867464,29.03232157667655,-13.485238591484162,0.8246571396335807,11,0.5749998092651367,1.2624998092651367,0.7312498092651367,1.37499904632568,0.3500003814697301,3,-0.05550663481724938,1.0,28.25,1.8333354526150054,28.45000076293945,1.0909078298503674,28.625,-0.05550663481724938
4076,2016-11-04,28.32500076293945,28.45000076293945,27.774999618530273,28.274999618530273,24992.0,-0.001762087649710975,3.4999904632932983,-0.28572207084466056,45.13891317224715,34.29432101707361,0.30451396823398724,0.9076331844088621,0.9910460893246658,1.5272744144285646,17.016281231402367,0.6750011444091761,-0.7071144381802767,-0.7337491989135785,-2.1611387423578883,0.6936403445307313,-1.4474439706357352,-0.02005442719142181,0.7175536303707801,47.82620233492676,2.382007495581945,0.7136947717221555,11,0.18749904632568715,1.1249990463256871,1.0187492370605504,1.4249982833862305,0.125,4,-0.06001767756927079,2.4285776566756505,28.375,1.0,28.25,1.8333354526150054,28.45000076293945,-0.06001767756927079
4077,2016-11-07,28.5,28.774999618530273,28.0,28.25,20504.0,0.0061782606300764265,-1.0666656494140625,4.999885561701671,46.258509756539354,36.0788185713027,0.09655783942393725,0.5958195938580744,0.8514087998074373,1.3348677898611925,18.367916241983096,0.7749996185302734,-0.8127629618605674,-0.45249996185302876,-1.693138626273612,0.7881387025675544,-1.0728192940633186,0.16781937035726102,0.4157989158322337,72.50003814697266,23.83367217681402,0.6203193322102915,11,0.012499809265136719,0.9499998092651367,0.84375,1.24999904632568,0.14999961853027344,0,-0.06052632917437639,3.4999904632932983,28.32500076293945,2.4285776566756505,28.375,1.0,28.25,-0.06052632917437639
4078,2016-11-08,28.57500076293945,28.82500076293945,28.125,28.82500076293945,12940.0,0.0026316057171735796,4.600006103515597,-1.0,38.759721556868406,36.73465845769109,0.03722987110898046,0.38085925358661044,0.8254598069963812,1.229146989906429,19.758682527502362,0.7000007629394496,-0.8937408687107649,-0.2762492179870648,-1.2532847174394597,0.7007862814653301,-0.764766967713264,0.2122685317391344,-0.8000011444091761,76.19050214076935,29.06750914946749,0.48851774972619766,11,-0.06250095367431285,0.8749990463256871,0.7937493324279821,1.1749982833862305,0.6749992370605504,1,-0.0419947762344699,-1.0666656494140625,28.5,3.4999904632932983,28.32500076293945,2.4285776566756505,28.375,-0.0419947762344699
4079,2016-11-09,28.5,28.75,27.125,27.47500038146973,50772.0,-0.0026246985454755345,1.1311480740776874,-4.0999984741210795,33.870979650450934,37.38283432570041,0.024685157165304616,0.3455959388077261,0.9464283614790823,1.2694862722432774,21.251966065716516,1.625,-0.8451762336153088,-0.26999998092651367,-1.051799313393083,0.5117993515400556,-0.6608996471597983,0.12089968530677098,0.3250007629394496,80.88231664217051,37.56437140818965,0.39089966623328504,11,-0.47500038146972656,0.625,0.8687500953674316,1.24999904632568,1.0,2,-0.018421039246676152,4.600006103515597,28.57500076293945,-1.0666656494140625,28.5,3.4999904632932983,28.32500076293945,-0.018421039246676152
4080,2016-11-10,28.67499923706055,29.32500076293945,28.22500038146973,28.25,40584.0,0.006140324107387629,-3.6315954319857764,0.4146335563226354,35.43305809451435,37.969755594332405,-0.18111827765456212,0.13000694833129245,0.7905580647589368,1.0644830635900995,21.410828255873174,1.1000003814697195,-0.7443719163660099,-0.0650007247924762,-0.8104075606008152,0.6804061110158628,-0.4377041426966457,0.3077026931116933,-1.5499992370605504,70.45448634252183,31.752392148707784,0.3727034179041689,11,-0.44999885559082387,0.4500007629394496,0.6937508583068812,1.0749998092651296,1.0500011444091797,3,-0.02528329532382645,1.1311480740776874,28.5,4.600006103515597,28.57500076293945,-1.0666656494140625,28.5,-0.02528329532382645
4081,2016-11-11,28.125,29.0,28.0,28.97500038146973,16636.0,-0.019180444697264765,1.2222231641231809,-2.000004487887184,38.79310855117121,38.93001580259294,0.3202565191818394,0.6503426552990277,1.3472420529572204,1.5809755040801683,21.554995838900364,1.0,-0.7115016776731515,-0.5749999999999993,-1.363235764746161,0.21323576474616246,-0.9691178823730802,-0.18088211762691841,-1.0,45.454529691339154,4.81186533728296,0.3941178823730801,11,0.10000038146972656,1.0,1.4250001907348633,1.62499904632568,1.625,4,0.02133334689670141,-3.6315954319857764,28.67499923706055,1.1311480740776874,28.5,4.600006103515597,28.57500076293945,0.02133334689670141
4082,2016-11-14,27.5,28.45000076293945,27.25,28.0,37892.0,-0.022222222222222254,-1.4000015258788991,0.5882350301248728,34.61538461538463,39.21110505415524,0.8592527838667507,1.2467212356172936,1.9572949854865733,2.1952391573112244,21.42666914983654,1.2000007629394496,-0.6375994732523864,-1.1412500381469712,-2.0950891507436573,-0.18741092555028516,-1.618169594445316,-0.6643304818486264,-0.3309999847412115,17.045448634252182,-26.25179569010129,0.47691955629834365,11,0.7250003814697266,1.5124998092651367,2.3249998092651367,2.24999904632568,2.2000007629394496,0,0.03454548228870724,1.2222231641231809,28.125,-3.6315954319857764,28.67499923706055,1.1311480740776874,28.5,0.03454548228870724
4083,2016-11-15,27.04999923706055,28.0,27.024999618530273,27.899999618530273,19180.0,-0.016363664106889053,-1.1666684327309642,1.700000762939446,17.5999755859376,37.025869414264484,1.2178487267074587,1.6452141159824691,2.377946040617534,2.6645105166391083,21.483541835563518,0.9750003814697266,-0.5924744493763185,-1.5050007820129352,-2.6915039899238096,-0.3184975741020608,-2.0982523859683724,-0.911749178057498,2.275001525878899,1.0869393952714266,-38.87143385701798,0.5932516039554379,11,1.1250009536743129,1.8375005722045863,2.7750005722045863,2.6999998092651296,2.650001525878899,1,0.05914973850637306,-1.4000015258788991,27.5,1.2222231641231809,28.125,-3.6315954319857764,28.67499923706055,0.05914973850637306
4084,2016-11-16,26.42499923706055,27.375,26.375,27.149999618530273,30580.0,-0.0231053610953047,-1.424245787065615,0.8529412424687806,16.058375462079766,34.058669605021485,1.739695652897538,2.1542312810238933,2.9544453661252525,3.28777853773261,22.63545909037144,1.0,-0.5649931354594422,-1.9862507820129345,-3.455629461512153,-0.516872102513716,-2.7209401217625455,-1.2515614422633234,2.854001502990716,1.6948889535448806,-37.22547688240361,0.7346893397496097,11,1.4250011444091761,1.9500007629394496,3.4000005722045863,3.3249998092651296,3.1750011444091797,2,0.106906370652887,-1.1666684327309642,27.04999923706055,-1.4000015258788991,27.5,1.2222231641231809,28.125,0.106906370652887
4085,2016-11-17,26.45000076293945,26.75,26.125,26.375,22812.0,0.0009461315648340296,-1.173910159022908,-0.10344927376094312,17.164199924275337,30.95036813302462,1.5789616534359894,1.991100394457451,2.8826515755046884,3.2523909125932313,23.91169802804557,0.625,-0.5479452167730834,-1.8087492942810108,-3.4278196870361874,-0.18967890152583422,-2.618284490658599,-0.9992140979034225,2.7128399475097673,11.30437436311129,-27.67432130808196,0.8095351963775886,11,1.274999618530277,1.4999990463256871,3.374999046325687,3.28749942779541,2.699998855590824,3,0.11531187709204427,-1.424245787065615,26.42499923706055,-1.1666684327309642,27.04999923706055,-1.4000015258788991,27.5,0.11531187709204427
4086,2016-11-18,26.57500076293945,26.82500076293945,26.35000038146973,26.79999923706055,21212.0,0.004725897784288335,2.4545290608961396,-2.9999491378874246,20.28987269971033,28.06496401559917,1.318246360000689,1.7158265386337987,2.713764873738935,3.1244122665287755,25.594852126797157,0.47500038146971946,-0.5585270203480803,-1.5324993133544957,-3.188755431890673,0.12375680518168153,-2.3606273726225844,-0.7043712540864071,2.4055695048828127,19.354865173055817,-18.63159739561632,0.8281280592680887,11,1.149999618530277,1.3624992370605504,3.1937489509582555,3.149998664855964,2.574998855590824,4,0.11853243755775011,-1.173910159022908,26.45000076293945,-1.424245787065615,26.42499923706055,-1.1666684327309642,27.04999923706055,0.11853243755775011
4087,2016-11-21,25.899999618530273,27.07500076293945,25.899999618530273,26.57500076293945,96956.0,-0.025399854187417747,-2.481478969750904,3.000025431487462,17.72152632211761,25.727386767293527,1.7719965231405226,2.281362955121782,3.33290715247135,3.7824999583934513,26.586454940483726,1.1750011444091761,-0.6322829082520585,-2.063750457763671,-3.9580269868200837,-0.16947392870725864,-3.0108887222918774,-1.116612193235465,2.9092364332226524,0.0,-38.136487440307334,0.9471382645282069,11,1.7125005722045898,1.9250001907348633,3.84375,3.6750001907348633,3.925001144409176,0,0.1486486655665904,2.4545290608961396,26.57500076293945,-1.173910159022908,26.45000076293945,-1.424245787065615,26.42499923706055,0.1486486655665904
4088,2016-11-22,26.75,27.10000038146973,25.95000076293945,25.95000076293945,37924.0,0.03281854803046369,-1.8750017881410408,-1.1851820455219884,33.69566028645042,25.707906837960138,0.7106253296188214,1.363438995544655,2.4696230877748917,2.9299374217446186,27.512733602519145,1.2000007629394567,-0.7042565452256646,-1.126250076293946,-3.0770581257450544,0.8245579731571624,-2.1016541010194985,-0.1508460515683936,1.8264971370951137,57.627129602689685,15.163209399704918,0.9754040247255535,11,0.8625001907348633,1.0749998092651367,2.862499713897705,2.6750001907348633,2.5750007629394496,1,0.11028040235287673,-2.481478969750904,25.899999618530273,2.4545290608961396,26.57500076293945,-1.173910159022908,26.45000076293945,0.11028040235287673
4089,2016-11-23,27.20000076293945,27.20000076293945,26.47500038146973,26.774999618530273,23648.0,0.016822458427643072,2.411757314101351,0.5312519371527958,38.07108112713577,26.001020508251408,0.06350530424172263,0.8071485088114478,1.998398652876336,2.4991257847981565,28.741335814753064,0.7250003814697195,-0.7930578165620119,-0.5824993133544965,-2.469930086857808,1.304931460148815,-1.5262147001061521,0.3612160733971592,1.1623765726704782,100.0,53.530501019147565,0.9437153867516554,11,0.24999904632568715,0.6249990463256871,2.437499046325687,2.187499046325687,2.2999992370605504,2,0.09191176212782692,-1.8750017881410408,26.75,-2.481478969750904,25.899999618530273,2.4545290608961396,26.57500076293945,0.09191176212782692
4090,2016-11-24,27.25,27.274999618530273,26.625,27.149999618530273,16444.0,0.0018382071933129573,7.666683620919853,0.2352943816392403,39.086293433302885,26.033596606266034,-0.23455315353879413,0.67354411049212,1.9079763882629024,2.4620152026269366,30.10454592408077,0.6499996185302734,-0.869375483350364,-0.45750007629394673,-2.301772925243906,1.3867727726560126,-1.3796365007689282,0.4646363481810347,0.9153871182435545,98.18184592507102,49.74068789314735,0.9221364244749805,11,-0.07499980926513672,0.5749998092651367,2.3874998092651367,1.9499998092651367,2.4249992370605504,3,0.08623854610898096,2.411757314101351,27.20000076293945,-1.8750017881410408,26.75,-2.481478969750904,25.899999618530273,0.08623854610898096
4091,2016-11-25,27.0,27.0,26.57500076293945,26.875,11012.0,-0.00917431192660545,5.799987792968807,1.2499952316466079,35.000011444083015,26.076332920565854,-0.17982725569918756,0.8364789198743061,2.1234862553409215,2.7084121644140886,31.134736049806268,0.6749992370605504,-0.9406406929694597,-0.6250000953674331,-2.4391260792308103,1.1891258884959441,-1.5320630872991217,0.28206289656425554,0.9841561182664904,80.00002774325284,33.17277685886877,0.9070629919316883,11,-0.05000019073486328,0.8249998092651367,2.581249713897705,2.1999998092651367,2.75,4,0.07962961550112113,7.666683620919853,27.25,2.411757314101351,27.20000076293945,-1.8750017881410408,26.75,0.07962961550112113
4092,2016-11-28,26.875,27.649999618530273,26.524999618530273,27.5,18892.0,-0.00462962962962965,1.4324344387029193,-5.0,33.168319449354456,27.806148905389954,-0.1707646154925868,0.8681622452431768,2.2069968238048254,2.8202637589283484,31.7731127378099,1.125,-1.046460443534432,-0.6625000953674309,-2.442025608063396,1.1170254173285343,-1.5522628517154153,0.22726266098055348,0.9424235982875935,54.41175645609907,10.83201928112507,0.889762756347983,11,-0.10000038146972656,0.9499998092651367,2.6687498092651367,2.3249998092651367,3.0249996185302734,0,0.08465114859647538,5.799987792968807,27.0,7.666683620919853,27.25,2.411757314101351,27.20000076293945,0.08465114859647538
4093,2016-11-29,27.17499923706055,27.375,26.97500038146973,27.20000076293945,18460.0,0.011162762309229857,1.1333312988281061,0.04000244140623863,37.44075469514976,30.181968820175506,-0.5041887597501287,0.4930230350468072,1.8633030744854722,2.5131180719086395,32.41687174183964,0.5,-1.1343657423202629,-0.2987507820129345,-2.0313694540934293,1.4338678900675603,-1.1650601180531837,0.5675585540273147,0.489030442846456,59.57440937085068,19.857556795979583,0.8663093360402476,11,-0.399999618530277,0.43750095367431285,2.2750005722045863,2.0250005722045863,2.4500007629394496,1,0.09751615824389415,1.4324344387029193,26.875,5.799987792968807,27.0,7.666683620919853,27.25,0.09751615824389415
4094,2016-11-30,27.25,27.95000076293945,27.0,27.375,29232.0,0.0027599177569492817,-2.0400024414062385,4.999694842845486,36.23189954857594,32.300602111764455,-0.502722974835514,0.3575977493019664,1.7486081686540444,2.415367283893829,32.535290606237155,0.9500007629394496,-1.1600690132600313,-0.17375001907348775,-1.8693694827532852,1.5218694446063097,-1.0215597509133865,0.674059712766411,-1.3500003814697266,50.87717889309633,14.426795135400411,0.8478097318398982,11,-0.3249998092651367,0.3625001907348633,2.049999713897705,1.9499998092651367,2.47500038146973,2,0.0761468169886037,1.1333312988281061,27.17499923706055,1.4324344387029193,26.875,5.799987792968807,27.0,0.0761468169886037
4095,2016-12-01,26.79999923706055,27.625,26.47500038146973,27.625,30104.0,-0.01651378946566784,1.787875284946054,6.600006103515597,36.945817066075755,34.151262596916176,0.0023983581269853005,0.7204935048545842,2.142389984329018,2.831387579538209,32.91912497506987,1.1499996185302699,-1.1017476465791276,-0.5450007438659625,-2.2004226254311163,1.1104211376991913,-1.3727116846485394,0.28271019691661436,-0.8589995956420928,22.033815019558507,-12.729120674455526,0.8277109407825776,12,0.12500095367431285,0.8125009536743129,2.4937505722045863,2.4000005722045863,2.475000381469723,3,0.10074629999264095,-2.0400024414062385,27.25,1.1333312988281061,27.17499923706055,1.4324344387029193,26.875,0.10074629999264095
4096,2016-12-02,26.625,26.97500038146973,26.35000038146973,26.67499923706055,22712.0,-0.006529822464269031,-1.0833386315374787,0.06060507978490208,40.54054834269065,36.686709488090955,0.20700459065217558,0.802760777188869,2.2660371350684976,2.9694470398987924,32.81985104848836,0.625,-0.9786611302594714,-0.6349999427795403,-2.252698173594961,0.9826982880358806,-1.4438490581872507,0.17384917262817012,-0.6438203361511228,17.187472060329277,-18.998003012596193,0.8088491154077101,12,0.3250007629394496,0.9875001907348633,2.6687498092651367,2.5749998092651367,2.625,4,0.11455396195532574,1.787875284946054,26.79999923706055,-2.0400024414062385,27.25,1.1333312988281061,27.17499923706055,0.11455396195532574
4097,2016-12-05,26.774999618530273,27.75,26.149999618530273,26.5,37876.0,0.0056337884893999934,-2.28205078044763,-5.500076295109093,46.820815621462266,38.14506008087005,0.21699589982606327,0.5448363350790473,2.067787538790377,2.794980226765606,32.93218402564594,1.6000003814697266,-0.8545140520600469,-0.39875030517578125,-1.9190927039539716,1.121592093602409,-1.1589215045648764,0.3614208942133139,-0.754443532699586,34.72220014644197,-5.659156646802153,0.7601711993890956,12,0.27500057220458984,0.8375005722045898,2.531250476837158,2.4250001907348633,2.3500003814697266,0,0.11111112694137293,-1.0833386315374787,26.625,1.787875284946054,26.79999923706055,-2.0400024414062385,27.25,0.11111112694137293
4098,2016-12-06,27.375,27.60000038146973,26.899999618530273,27.149999618530273,7492.0,0.022408978151935433,1.0740728182087795,0.8181843402992114,61.04651265946308,40.6978858066842,-0.3185206998884347,-0.15776320232475882,1.4214846862709436,2.164172932524245,33.1477538189948,0.8250007629394567,-0.7268432131097882,0.2612501144409194,-1.1140463996117447,1.6365466284935835,-0.42639814258541264,0.9488983714672514,-1.3158550206271364,68.05553347977536,21.839555653705872,0.6876482570263326,12,-0.3249998092651367,0.23750019073486328,1.9312500953674316,1.8249998092651367,1.875,1,0.09223742898740728,-2.28205078044763,26.774999618530273,-1.0833386315374787,26.625,1.787875284946054,26.79999923706055,0.09223742898740728
4099,2016-12-07,27.97500038146973,27.97500038146973,27.07500076293945,27.149999618530273,20604.0,0.021917822154145394,1.181815239354691,3.666663840969795,65.64101560895267,43.64841049286751,-0.8906921917042219,-0.8422968948419545,0.7731397536815514,1.5417311888843486,32.10368140785732,0.8999996185302805,-0.4894965694705178,0.887500476837161,-0.3931756759395242,2.1681766296138463,0.24716240044881843,1.5278385532255037,-1.8780382864255358,100.0,47.32860048897659,0.6403380763883427,12,-0.9125003814697301,-0.36250019073486683,1.3312497138977015,1.2249994277954066,1.3249988555908203,2,0.0589812188036003,1.0740728182087795,27.375,-2.28205078044763,26.774999618530273,-1.0833386315374787,26.625,0.0589812188036003
4100,2016-12-08,27.95000076293945,28.25,27.5,27.72500038146973,29700.0,-0.0008936414008715587,-1.2222184546263721,0.27272748290322646,64.39790115822957,46.91484268332824,-0.8447944193568979,-0.9216507602399773,0.7589849123766967,1.5347351218438838,32.035042464648974,0.75,-0.36712365717745143,0.8987507820129359,-0.22403678754012546,2.0215383515659973,0.3373569972364052,1.4601445667894666,-1.7779171364382336,85.71432463976078,27.63772755929294,0.5613937847765315,12,-0.7500009536743129,-0.3375005722045863,1.3437490463256871,1.2499990463256871,1.7999992370605504,3,0.06350624579888597,1.181815239354691,27.97500038146973,1.0740728182087795,27.375,-2.28205078044763,26.774999618530273,0.06350624579888597
4101,2016-12-09,28.72500038146973,28.72500038146973,27.57500076293945,27.75,19252.0,0.0277280714624486,1.3589726535219397,4.333327681939711,78.97436679937894,52.00440349999762,-1.5079469094804026,-1.7385304623224833,-0.03326979098150318,0.7331191245337934,31.939828623221473,1.1499996185302805,-0.2716114054975307,1.6437503814697294,0.3772925838809513,2.9102081790585075,1.0105214826753404,2.2769792802641184,-2.428241772558586,100.0,33.14875947892601,0.6332288987943887,12,-1.2875003814697301,-1.1125001907348668,0.5687494277954066,0.4749994277954066,1.2250003814697195,4,0.019147057606841544,-1.2222184546263721,27.95000076293945,1.181815239354691,27.97500038146973,1.0740728182087795,27.375,0.019147057606841544
4102,2016-12-12,28.45000076293945,28.97500038146973,28.04999923706055,28.5,32828.0,-0.009573528803420994,-1.1764674203291583,-0.05128124871621161,69.76745423914947,55.596259004886484,-1.1019168130904475,-1.4637575882967084,0.19674501983280024,0.9716494658226544,31.241688962039387,0.9250011444091797,-0.1859260483710301,1.3212507247924776,-0.07585906957187305,2.7183605191568283,0.6226958276103041,2.019805621974651,-1.958982812223617,74.69882286758471,6.404817627906567,0.6985548971821753,12,-0.8875007629394496,-0.8375005722045863,0.5312490463256871,0.7499990463256871,1.4499988555908239,0,0.02811948033768319,1.3589726535219397,28.72500038146973,-1.2222184546263721,27.95000076293945,1.181815239354691,27.97500038146973,0.02811948033768319
4103,2016-12-13,28.649999618530273,28.97500038146973,28.42499923706055,28.42499923706055,14712.0,0.007029836563356318,-3.888890772686968,-4.500076295109093,67.90123224221921,59.115073748624624,-1.1965094150570188,-1.620843932503849,-0.05893134899631036,0.7359740732734252,30.316099007299158,0.5500011444091797,-0.04176271075793636,1.4412495613098137,-0.11144578477143696,2.9939449073910644,0.6649018882691884,2.217597234350439,-1.9105834247390518,82.8946932531041,17.84247020756058,0.7763476730406246,12,-1.0874996185302734,-1.0374994277954102,0.3312501907348633,0.5500001907348633,1.3500003814697266,1,0.016579420167339487,-1.1764674203291583,28.45000076293945,1.3589726535219397,28.72500038146973,-1.2222184546263721,27.95000076293945,0.016579420167339487
4104,2016-12-14,29.25,29.75,28.649999618530273,28.649999618530273,61480.0,0.020942421970632674,-2.666665607029211,2.666663840969821,71.73913764593283,62.98099825749763,-1.657252797161945,-2.1063441585235907,-0.7128148766979479,0.10222638420734143,29.13820610052924,1.1000003814697266,0.15212180484088123,1.899999904632569,0.14650696979218125,3.653492839472957,1.0232534372123752,2.776746372052763,-2.287025387440927,77.77777777777779,16.217437237045786,0.8767464674201942,12,-1.3000001907348633,-1.4250001907348633,-0.2687501907348633,-0.05000019073486328,1.25,2,0.0,-3.888890772686968,28.649999618530273,-1.1764674203291583,28.45000076293945,1.3589726535219397,28.72500038146973,0.0
4105,2016-12-15,29.5,30.0,28.92499923706055,28.92499923706055,30260.0,0.008547008547008517,-2.7391281272183603,0.9583339956067372,77.17392205741602,67.05137311468934,-1.6583766732682754,-2.2304883424051205,-1.0269931752495758,-0.18719582094214005,27.805459004809208,1.0750007629394496,0.32142817520662703,1.997499942779541,0.05341964235940466,3.9415802431996774,1.0254597925694746,2.9695400929896074,-2.202582340948016,79.38143681207619,19.32106856310361,0.9720401502100674,12,-1.4250001907348633,-1.5500001907348633,-0.9250001907348633,-0.375,1.0750007629394496,3,-0.006779686879303415,-2.666665607029211,29.25,-3.888890772686968,28.649999618530273,-1.1764674203291583,28.45000076293945,-0.006779686879303415
4106,2016-12-16,29.72500038146973,29.82500076293945,29.5,29.54999923706055,12224.0,0.007627131575245194,-1.363645191047153,0.30434941253740244,80.31916037681084,70.77341142083917,-1.5616189111314078,-2.3266892750143775,-1.3221340932138403,-0.4558995988491219,26.539234249650196,0.3250007629394496,0.5116847591576388,2.065000343322758,-0.06426970156893574,4.194270388214452,1.0003653208769094,3.129635365768607,-2.0492211946850247,85.89746097761865,24.08479340592431,1.0646350224458474,12,-1.2750005722045934,-1.7750005722045934,-1.0500001907348668,-0.6000003814697301,0.2749996185302699,4,0.0008410300490981903,-2.7391281272183603,29.5,-2.666665607029211,29.25,-3.888890772686968,28.649999618530273,0.0008410300490981903
4107,2016-12-19,29.75,30.0,29.32500076293945,29.5,33392.0,0.0008410300490981903,-1.2500031789224577,1.4285620865167683,79.09605883514192,72.77891655147015,-1.2518844228992947,-2.1591694334621394,-1.4031168715864624,-0.5217074858403592,24.880519067483863,0.6749992370605504,0.7488144225515576,1.8974999427795396,-0.2577814581163125,4.052781343675392,0.8198592423316136,2.9751406432274656,-1.7488298993651519,84.12699181596453,21.12111350377586,1.0776407004479256,12,-1.2124996185302734,-1.8000001907348633,-1.0749998092651367,-0.625,-0.07500076293944957,0,0.006722714720653666,-1.363645191047153,29.72500038146973,-2.7391281272183603,29.5,-2.666665607029211,29.25,0.006722714720653666
4108,2016-12-20,29.70000076293945,29.899999618530273,29.5,29.70000076293945,26396.0,-0.0016806466238840079,1.0000095367976984,0.0,77.84093224313828,74.13446284415744,-0.9358113841988747,-1.9782581621450355,-1.4100301056229192,-0.5164149958928768,23.180398158411712,0.39999961853027344,0.9930468982120715,1.7000006675720165,-0.5397130059689381,3.939714341112971,0.5801438308015392,2.819857504342494,-1.418994476393479,77.7778405711304,12.690925003715023,1.1198568367704766,12,-0.9500007629394496,-1.7500009536743129,-1.081250667572018,-0.5750007629394496,0.04999923706055043,1,0.0067339680287277215,-1.2500031789224577,29.75,-1.363645191047153,29.72500038146973,-2.7391281272183603,29.5,0.0067339680287277215
4109,2016-12-21,29.70000076293945,29.95000076293945,29.57500076293945,29.67499923706055,24440.0,0.0,-2.333355939099959,100.0,86.70890843560551,76.61346365275476,-0.7435832512950604,-1.8776282768419321,-1.4528029637663202,-0.5583821728060663,21.607613342323003,0.375,1.2129126740458709,1.5750006675720165,-0.7539932738103587,3.9039946089543918,0.4105036968808271,2.739497638263206,-1.1783353565099155,72.09311403275272,1.4958176182537528,1.164496970691188,12,-0.912500381469723,-1.7500009536743129,-1.1687507629394496,-0.6250009536743129,0.2999992370605504,2,0.010100984153337045,1.0000095367976984,29.70000076293945,-1.2500031789224577,29.75,-1.363645191047153,29.72500038146973,0.010100984153337045
4110,2016-12-22,29.60000038146973,29.875,29.07500076293945,29.54999923706055,17184.0,-0.0033670161246091013,1.6666624281168876,1.9999237107115846,88.38712059125355,77.65932518518528,-0.4301517411237725,-1.6786079143566504,-1.3702170920550074,-0.4802000404190174,19.766175640531074,0.7999992370605504,1.3296124629491928,1.3575002670288114,-1.0221895087588067,3.7371900428164295,0.1676553791350024,2.5473451549226205,-0.8713681319403292,56.75676232973088,-19.745696764221186,1.1898448878938097,12,-0.5750007629394567,-1.6500005722045934,-1.4875001907348668,-0.8500003814697301,0.14999961853026988,3,0.03040539212606541,-2.333355939099959,29.70000076293945,1.0000095367976984,29.70000076293945,-1.2500031789224577,29.75,0.03040539212606541
4111,2016-12-23,29.149999618530273,29.70000076293945,28.29999923706055,29.70000076293945,14848.0,-0.015202728281759281,4.090904046691837,-10.999771123402562,78.44311897015014,78.62328793307425,0.09663752271322323,-1.1165204636892412,-0.9319356518397228,-0.06204099132681051,17.34818451253051,1.4000015258788991,1.3675005618650644,0.7999995231628425,-1.5372282627428788,3.137227309068564,-0.36861436979001994,1.968613416115705,0.8500003814697266,49.99999999999989,-30.474276947818304,1.168613892952861,12,0.0,-1.1999998092651367,-1.3124995231628418,-0.5249996185302734,0.6000003814697266,4,0.04888511708601606,1.6666624281168876,29.60000038146973,-2.333355939099959,29.70000076293945,1.0000095367976984,29.70000076293945,0.04888511708601606
4112,2016-12-27,29.149999618530273,29.399999618530273,28.875,28.875,82588.0,0.0,-2.8181843402992115,-0.49999826605030856,74.82517743683186,79.3926151769201,0.23062747907169268,-0.9879996013508361,-0.9358371213364833,-0.09340762328783114,16.081651145003324,0.5249996185302734,1.4261968459378025,0.6862495422363288,-1.5687147113142856,2.9412137957869433,-0.4412325845389802,1.8137316690116378,0.8160003662109361,51.51512699462244,-29.268873124937706,1.1274821267753075,12,0.0,-1.1999998092651367,-1.3187494277954102,-0.5249996185302734,1.274999618530277,1,0.02915953319359188,4.090904046691837,29.149999618530273,1.6666624281168876,29.60000038146973,-2.333355939099959,29.70000076293945,0.02915953319359188
4113,2016-12-28,29.82500076293945,29.82500076293945,29.0,29.0,16232.0,0.023156128756176342,1.0000000000000087,3.0000069358228183,75.34247362763614,79.7929858415538,-0.2907469140591701,-1.5328815863952308,-1.6102004072272003,-0.7933744718760458,14.956348244065573,0.8250007629394496,1.359777081750277,1.2287506103515575,-1.0187791344158548,3.47628035511897,0.10498573796785138,2.3525154827352637,0.10767920684814669,92.42424943010784,13.489687875493075,1.1237648723837055,12,-0.6750011444091761,-1.850000381469723,-2.1062507629394496,-1.3125009536743129,0.9249992370605504,2,-0.005029388836270909,-2.8181843402992115,29.149999618530273,4.090904046691837,29.149999618530273,1.6666624281168876,29.60000038146973,-0.005029388836270909
4114,2016-12-29,29.32500076293945,29.625,28.875,29.47500038146973,32096.0,-0.01676445891734224,2.3333418104599266,-0.18181755129030067,66.6666666666666,78.62551302035942,0.2469837408031914,-0.9164436733600034,-1.1322843374116438,-0.3211019357956566,14.71369645015383,0.9500007629394496,1.3760799295124144,0.6250005722045877,-1.5513076901179161,2.8013088345270916,-0.463153558956666,1.7131547033658414,0.5750255921936045,65.07943043569846,-12.46062185203344,1.0881541311612521,12,-0.17500114440917613,-1.2500009536743129,-1.6062507629394496,-0.8125009536743129,1.875,3,0.014492727229445057,1.0000000000000087,29.82500076293945,-2.8181843402992115,29.149999618530273,4.090904046691837,29.149999618530273,0.014492727229445057
4115,2016-12-30,29.5,29.625,28.92499923706055,28.92499923706055,12068.0,0.0059675782611303685,-1.4347820318045994,-3.833348168304666,60.99290358013427,76.47815115406203,0.08044405558631595,-0.9262853704652798,-1.334236929848494,-0.515907290332521,13.858132097576448,0.7000007629394496,1.4039325600814045,0.6649997711181648,-1.3435611022682892,2.6735606445046187,-0.3392806655750604,1.66928020781139,0.3680258127716023,78.68849588513409,3.8246747953966604,1.0042804366932265,12,-0.35000038146972656,-1.4250001907348633,-1.8625001907348633,-0.9875001907348633,1.8250007629394496,4,0.016949152542372836,2.3333418104599266,29.32500076293945,1.0000000000000087,29.82500076293945,-2.8181843402992115,29.149999618530273,0.016949152542372836
4116,2017-01-02,29.67499923706055,29.97500038146973,29.5,29.67499923706055,10948.0,0.005932177527476323,-1.7142997275204013,0.0,67.88319338681714,75.23227721535929,-0.11442694777646523,-0.9076038137447355,-1.537935540068478,-0.7150854439762604,12.996899240258514,0.4750003814697301,1.3607642792304837,0.6874990463256871,-1.0608461724906384,2.4358442651420127,-0.18667356308247562,1.56167165573385,-1.375,72.72717814803457,-2.068389424882753,0.8741726094081624,1,-0.5374994277954102,-1.5999994277954137,-2.1749992370605504,-1.1624994277954137,0.5750007629394496,0,0.0025274057242699044,-1.4347820318045994,29.5,2.3333418104599266,29.32500076293945,1.0000000000000087,29.82500076293945,0.0025274057242699044
4117,2017-01-03,29.75,30.0,29.375,29.75,28512.0,0.0025274057242699044,1.5,0.0,66.66666666666667,73.99069215130686,-0.21168907887314958,-0.788736193999064,-1.614759570150909,-0.8092843344231575,13.236316253407434,0.625,1.2686848158169113,0.6137497901916511,-0.8199126587673327,2.047412239150635,-0.10308143428784078,1.330581014671143,-1.4165007400512657,77.77777777777779,3.8411826905691413,0.7168312244794919,1,-0.6000003814697266,-1.6750001907348633,-2.3625001907348633,-1.2375001907348633,1.0750007629394496,1,0.0,-1.7142997275204013,29.67499923706055,-1.4347820318045994,29.5,2.3333418104599266,29.32500076293945,0.0
4118,2017-01-04,29.899999618530273,30.10000038146973,29.60000038146973,29.67499923706055,19236.0,0.005042003984210952,-1.66668023010376,100.0,61.40350055313104,71.17898016436527,-0.36915610102261454,-0.7798535052732163,-1.7560116229658576,-0.968623620481587,13.539886868048068,0.5,1.13759662280901,0.6374994277954116,-0.5699879841455875,1.8449868397364106,0.03375572182491027,1.2412431337659129,-1.499840328979488,83.67341219114562,9.800411652352693,0.6037437059704999,1,-0.6999998092651332,-1.7749996185302734,-2.5999999046325684,-1.3874998092651367,0.375,2,0.017558515893923765,1.5,29.75,-1.7142997275204013,29.67499923706055,-1.4347820318045994,29.5,0.017558515893923765
4119,2017-01-05,29.625,30.10000038146973,29.60000038146973,30.0,6240.0,-0.009197311773871841,-1.3529454003644559,-1.6666638409698056,52.17391304347826,67.15529043683468,-0.11836109170208431,-0.39516215617268813,-1.4938164316861346,-0.7114436230200489,14.402714638025788,0.5,1.0091547939160677,0.27999982833862447,-0.772640781424613,1.332640438101862,-0.24632047654299427,0.8063201332202432,-1.122850244934078,59.57447499265438,-13.039871331857945,0.5263203048816182,1,-0.42500019073485973,-1.5,-2.4312500953674316,-1.1125001907348633,0.25,3,0.03797468354430378,-1.66668023010376,29.899999618530273,1.5,29.75,-1.7142997275204013,29.67499923706055,0.03797468354430378
4120,2017-01-06,29.72500038146973,30.07500076293945,29.375,29.85000038146973,18008.0,0.003375540302775759,1.4347820318046294,0.3333333333333333,50.0,63.99494388459576,-0.22212428779567972,-0.37457020379673267,-1.5952458778360779,-0.8240729040965284,15.150651709180737,0.7000007629394496,0.8887601039572637,0.2912502288818395,-0.5427753708910714,1.1252758286547504,-0.12576257100461774,0.7082630287682967,-1.1269795888195802,48.275889284389734,-21.722244163980093,0.41701279988645595,1,-0.23750019073486683,-1.6000003814697301,-2.456250190734867,-1.2125005722045934,0.5249996185302699,4,0.04962154289455345,-1.3529454003644559,29.625,-1.66668023010376,29.899999618530273,1.5,29.75,0.04962154289455345
4121,2017-01-09,29.274999618530273,29.97500038146973,29.25,29.399999618530273,27572.0,-0.01513879754968761,-7.285754768392411,1.0,42.51968172820744,60.40544436141528,0.27655512864324905,0.1251650881544144,-1.1487088875686382,-0.3754747291984195,15.25332951031102,0.7250003814697301,0.7227688945509456,-0.18625049591064524,-0.9556445659189698,0.5831435740976794,-0.5709475309148075,0.19844653909351706,-0.5868600505509498,2.9411302718531442,-62.573569602949185,0.3846970350041617,1,0.21250057220458984,-1.1499996185302734,-2.00624942779541,-0.7624998092651367,1.274999618530277,0,0.07002565913311165,1.4347820318046294,29.72500038146973,-1.3529454003644559,29.625,-1.66668023010376,29.899999618530273,0.07002565913311165
4122,2017-01-10,29.25,29.399999618530273,28.92499923706055,29.22500038146973,39600.0,-0.0008539579455518753,1.9230895635383864,-0.19999694824215908,42.857134207039934,56.795962203571264,0.3545123049478498,0.22469170334886002,-1.1267290192212513,-0.34844469506894526,15.096211956333057,0.475000381469723,0.5507467748817874,-0.251250076293946,-0.8671526296001417,0.3646524770122497,-0.5592013529470421,0.05670120035915005,-0.477148783211252,27.659612459600467,-34.80420665001493,0.3079512766530975,1,0.23750019073486328,-1.125,-1.9687495231628418,-0.7375001907348633,1.4500007629394496,1,0.03418803418803429,-7.285754768392411,29.274999618530273,1.4347820318046294,29.72500038146973,-1.3529454003644559,29.625,0.03418803418803429
4123,2017-01-11,29.125,29.35000038146973,29.125,29.22500038146973,9128.0,-0.004273504273504258,-3.499990463293287,-4.000076295110194,41.22136648798756,53.96870662816248,0.41323060564239356,0.4080216179546099,-1.0006219294356953,-0.22172136256447317,14.930603574505144,0.22500038146973012,0.44107024844689136,-0.40000009536743164,-0.9041933116732253,0.10419312093836197,-0.6520967035203284,-0.14790348721453483,-0.2725198333303922,17.021324948582496,-42.39758657444294,0.2520966081528969,1,0.38749980926514027,-0.625,-1.7937498092651367,-0.6125001907348633,2.125,2,0.058369124907792225,1.9230895635383864,29.25,-7.285754768392411,29.274999618530273,1.4347820318046294,29.72500038146973,0.058369124907792225
4124,2017-01-12,29.25,29.45000076293945,29.0,29.0,12052.0,0.0042918454935623185,-2.6000061035155966,-2.499990463293127,44.69696575616806,52.158046869944016,0.3089637709291537,0.2983164578692197,-1.1165918941204893,-0.34185859932868823,13.96873905418763,0.4500007629394496,0.3697053282112748,-0.27500009536743164,-0.7791933116732253,0.22919312093836197,-0.5270967035203284,-0.022903487214534834,-0.3250007629394496,28.260898409770785,-30.193741154639493,0.2520966081528969,1,0.26249980926514027,-0.6624994277954102,-1.9187498092651367,-0.7375001907348633,2.0499992370605504,3,0.035042722001034976,-3.499990463293287,29.125,1.9230895635383864,29.25,-7.285754768392411,29.274999618530273,0.035042722001034976
4125,2017-01-13,29.29999923706055,29.85000038146973,29.25,29.32500076293945,34440.0,0.001709375626001819,-8.600006103515682,-0.10000610351559658,52.586200659679676,50.45838101137319,0.25435955530238274,0.24513353547849093,-1.1608236607334739,-0.375078773381599,12.583986882407405,0.6000003814697301,0.24003273569058337,-0.21500082015990785,-0.7291176742153453,0.29911603389552965,-0.4720592471876266,0.042057606867810904,-0.3044999313354495,35.71424678884584,-22.826287566568325,0.2570584270277193,1,0.21250057220458984,-0.49999904632568715,-1.9624991416931188,-0.7874994277954137,2.1750011444091797,4,0.019624599928731445,-2.6000061035155966,29.25,-3.499990463293287,29.125,1.9230895635383864,29.25,0.019624599928731445
4126,2017-01-16,29.75,29.75,29.29999923706055,29.29999923706055,9340.0,0.015358388213548402,-1.0000000000000158,-17.9989319499592,58.95522855442915,49.6015545544579,-0.20549335309486594,-0.21386316452145238,-1.5980971208377213,-0.8194846516002805,11.124400982582479,0.4500007629394496,0.18402023860214456,0.23374996185302876,-0.28263325999691347,0.750133183702971,-0.02444164907194235,0.4919415727779999,-0.75,89.18916132437839,28.530606929231077,0.2581916109249706,1,-0.23750019073485973,-0.9124994277954102,-2.34375,-1.2375001907348633,1.4750003814697301,0,0.01680672268907557,-8.600006103515682,29.29999923706055,-2.6000061035155966,29.25,-3.499990463293287,29.125,0.01680672268907557
4127,2017-01-17,29.95000076293945,30.04999923706055,29.60000038146973,29.60000038146973,19980.0,0.006722714720653666,-1.5714192293230531,0.7777773068282868,52.17391304347825,48.57604483116314,-0.41810915750735234,-0.419626591865196,-1.7884257567857844,-0.9975019312963731,9.77383620515036,0.4499988555908203,0.15679206796024658,0.42375068664550497,-0.1187767092034342,0.9662780824944441,0.15248698872103716,0.6950143845699728,-0.8840007400512668,90.47632887800525,32.43819426267988,0.27126369792446875,1,-0.4375009536743093,-0.8750009536743093,-2.425000667572018,-1.4375009536743129,1.7749996185302805,1,0.0200333375237689,-1.0000000000000158,29.75,-8.600006103515682,29.29999923706055,-2.6000061035155966,29.25,0.0200333375237689
4128,2017-01-18,29.899999618530273,29.97500038146973,29.60000038146973,29.79999923706055,17912.0,-0.001669487249931878,1.9999771119909426,0.2857150642230789,61.85564091209767,49.65179237212085,-0.4113677239938909,-0.37299756776895876,-1.731551953423697,-0.9195971964246574,8.350285228945086,0.375,0.08614507587331843,0.36374959945678853,-0.1992490122123769,0.926748211125954,0.08225029362220582,0.6452489052913712,-0.7719595741271981,85.71431166462582,27.386786359530362,0.2814993058345835,1,-0.39999961853027344,-0.6999998092651332,-2.312499523162842,-1.3874998092651367,1.399999618530277,2,0.02675589145872026,-1.5714192293230531,29.95000076293945,-1.0000000000000158,29.75,-8.600006103515682,29.29999923706055,0.02675589145872026
4129,2017-01-19,30.0,30.0,29.72500038146973,29.97500038146973,16068.0,0.003344494406205767,21.00030518043765,0.24999523164658113,60.638287511017964,50.83382431778952,-0.5057671419448191,-0.4736549197479718,-1.8209580947533084,-0.9924259282937342,6.8078874192237935,0.2749996185302699,0.01713585646422544,0.44875001907348633,-0.14761530275049495,1.0451153408974676,0.1505673581614957,0.746932679985477,-0.8136423353729256,93.75008940705202,36.42842804488909,0.29818266091199014,1,-0.5125007629394496,-0.8000001907348597,-2.4124999046325684,-1.4875001907348633,1.4750003814697301,3,0.04166666666666674,1.9999771119909426,29.899999618530273,-1.5714192293230531,29.95000076293945,-1.0000000000000158,29.75,0.04166666666666674
4130,2017-01-20,30.5,30.5,29.875,30.0,40464.0,0.016666666666666607,1.5,20.000305180440776,65.42055741576297,53.37836606085124,-0.988191328082415,-0.9515590038954649,-2.309976992243662,-1.4768405819730006,6.443830260288008,0.625,-0.025653452647457442,0.9037500381469741,0.17154426931539746,1.6359558069785507,0.5376471537311858,1.2698529225627624,-1.2588237723623656,100.0,42.783536207504746,0.3661028844157886,1,-0.7875003814697266,-1.1000003814697266,-2.6125001907348633,-1.9875001907348633,0.75,4,0.026229483182313107,21.00030518043765,30.0,1.9999771119909426,29.899999618530273,-1.5714192293230531,29.95000076293945,0.026229483182313107
4131,2017-01-23,30.57500076293945,30.57500076293945,30.29999923706055,30.399999618530273,25060.0,0.002459041407850915,2.1428540288389692,0.35000228881835227,65.42055741576297,55.88541308404269,-0.9603894824978951,-0.9637399109312419,-2.3551678987007527,-1.5388550587715386,7.344596013188079,0.27500152587889914,-0.013200727584980143,0.9075007438659632,0.08622093819589693,1.7287805495360296,0.4968608410309301,1.3181406467009964,-1.2331186335128272,100.0,43.50962122339494,0.4106399028350333,1,-0.787500381469723,-1.1375007629394496,-2.562500953674313,-2.062500953674313,0.8499984741211009,0,0.02943580036214377,1.5,30.5,21.00030518043765,30.0,1.9999771119909426,29.899999618530273,0.02943580036214377
4132,2017-01-24,30.0,30.649999618530273,29.85000038146973,30.57500076293945,75824.0,-0.01880623871108511,1.206899091837047,-3.2856971586141213,51.61290719530916,57.04002871818953,-0.2992863088702258,-0.339184341977699,-1.7362755230302547,-0.961265000842026,7.9417066734294135,0.7999992370605433,-0.01303323703752568,0.28999996185302734,-0.5061092618799954,1.08610918558605,-0.10805465001348225,0.6880545737195369,-0.5348060072220946,38.095229445124424,-14.338833463864667,0.39805461186651114,1,-0.17500019073486328,-0.5250005722045898,-1.8000001907348633,-1.4875001907348633,2.0,1,0.040833346048990915,2.1428540288389692,30.57500076293945,1.5,30.5,21.00030518043765,30.0,0.040833346048990915
4133,2017-01-25,29.67499923706055,30.32500076293945,29.399999618530273,30.22500038146973,36204.0,-0.010833358764648304,1.466663445374983,0.9565224602442789,50.793637337951395,57.71743667172102,0.12509107745535886,-0.027402448817827718,-1.3557476455565727,-0.6399294792676535,7.7475151478633775,0.9250011444091761,0.04492455666206041,-0.027500724792478337,-0.8218726213936627,0.766871171808706,-0.4246866730930705,0.36968522350811384,0.975000381469723,21.99996948242216,-28.310989157131715,0.39718594830059206,1,0.2750005722045863,-0.19999980926514027,-1.4312491416931188,-1.1624994277954137,2.2000007629394496,2,0.0690817589592041,1.206899091837047,30.0,2.1428540288389692,30.57500076293945,1.5,30.5,0.0690817589592041
4134,2017-01-26,29.75,30.0,29.54999923706055,29.57500076293945,67380.0,0.0025274057242699044,-2.9999660919248865,-0.31817976896854916,50.399993164074964,57.47452472776494,0.14357217104037545,-0.07265591142744654,-1.3530562290418082,-0.7237850761926055,7.740720180101096,0.4500007629394496,0.11038790959131006,0.026250076293944602,-0.7480878431252798,0.800587995713169,-0.3609188834156676,0.4134190360035568,0.8999996185302734,28.00003051757812,-21.636075420707275,0.3871689597096127,1,0.22499942779541016,-0.27500057220458984,-1.4000000953674316,-1.3500003814697266,2.5,3,0.05210081469111083,1.466663445374983,29.67499923706055,1.206899091837047,30.0,2.1428540288389692,30.57500076293945,0.05210081469111083
4135,2017-01-27,30.0,30.17499923706055,29.75,29.75,11872.0,0.008403361344537785,-2.3999938964844034,1.4285776566757202,62.39314790240921,57.85651576642939,0.0036984105260131628,-0.29858515490001736,-1.5216631805258523,-0.9800785200615074,7.770666796839702,0.4249992370605504,0.20632520253177944,0.251250076293946,-0.524954771896585,1.027454924484477,-0.1368523478013195,0.6393525003892115,0.6249996185302749,48.000030517578125,-7.23109564324885,0.38810242409526563,1,0.024999618530273438,-0.5250005722045898,-1.6312499046325684,-1.6750001907348633,2.0,4,0.04916667938232444,-2.9999660919248865,29.75,1.466663445374983,29.67499923706055,1.206899091837047,30.0,0.04916667938232444
4136,2017-01-30,29.75,29.899999618530273,29.60000038146973,29.75,9428.0,-0.008333333333333304,-1.0000000000000238,0.0,57.93649448080853,58.49680259279942,0.28351281147232044,-0.044984571270354934,-1.1955267456484862,-0.7366920761383042,7.249136545271181,0.3999996185302699,0.2808812735210182,-0.0024999618530259227,-0.7779288731655498,0.772928949459498,-0.39021441750928787,0.385214493803236,0.8504996185302751,28.00003051757812,-29.44974861034601,0.3877144556562614,1,0.27499961853027344,-0.27500057220458984,-1.262500286102295,-1.6125001907348633,2.575000762939446,0,0.050420168067226934,-2.3999938964844034,30.0,-2.9999660919248865,29.75,1.466663445374983,29.67499923706055,0.050420168067226934
4137,2017-01-31,29.75,30.10000038146973,29.60000038146973,29.625,39264.0,0.0,-4.714310626703229,100.0,60.33056027400204,58.32734918856657,0.28179272362930163,-0.04741559339926482,-1.096059908780802,-0.7449694648509109,7.000662638789429,0.5,0.3271810285601866,-0.0024999618530259227,-0.7779288731655498,0.772928949459498,-0.39021441750928787,0.385214493803236,0.8264896185302746,37.8378322648759,-23.704474052219567,0.3877144556562614,1,0.27499961853027344,0.012499809265136719,-1.200000286102295,-1.8000001907348633,3.174999237060554,1,0.056302495363379945,-1.0000000000000238,29.75,-2.3999938964844034,30.0,-2.9999660919248865,29.75,0.056302495363379945
4138,2017-02-01,30.42499923706055,30.5,29.75,29.875,38688.0,0.022689049985228582,1.1428548073307503,4.399993896484403,66.4335347206366,58.971265545190874,-0.34744078966278025,-0.7178722001762168,-1.6891002133927238,-1.4076395426983126,6.8387331824752,0.75,0.33260346175011435,0.6462492942810094,-0.18382303989534776,1.4763216284573666,0.23121312719283083,1.061285461369188,0.12796058146972555,92.10518918875543,25.26439300050258,0.4150361670881792,2,-0.399999618530277,-0.6624994277954137,-1.8749995231628453,-2.4749994277954137,2.674999237060536,2,0.051766665651085564,-4.714310626703229,29.75,-1.0000000000000238,29.75,-2.3999938964844034,30.0,0.051766665651085564
4139,2017-02-02,30.75,31.0,30.274999618530273,30.42499923706055,44444.0,0.010682030274090204,-1.320001220703125,0.5909112977617997,68.83114888591207,59.350220152985216,-0.6200733235330347,-1.0058392773590725,-1.9411827800713937,-1.7246829681815576,6.933097584538663,0.7250003814697266,0.363543340492388,0.9150000572204604,-0.01737119914740859,1.8473713135883294,0.44881442903652413,1.3811856854043967,-1.3500003814697266,82.14285227717049,10.89529054266741,0.46618562818393494,2,-0.5500001907348633,-0.8125,-2.1875,-2.8000001907348633,2.875,3,0.03658536585365857,1.1428548073307503,30.42499923706055,-4.714310626703229,29.75,-1.0000000000000238,29.75,0.03658536585365857
4140,2017-02-03,31.20000076293945,31.25,30.75,30.75,44304.0,0.014634171152502429,-1.2222184546263721,1.3846144817305817,68.83114888591207,59.72917476077956,-1.073194657766333,-1.4120683388373045,-2.313144754781515,-2.1736091720441557,7.575951947619104,0.5,0.38550416645405505,1.2912508010864236,0.17943883403615857,2.4030627681366887,0.7353448175612911,1.8471567846115562,-1.7680011367797803,96.96974250787483,26.83536534186524,0.5559059835251331,2,-0.8750009536743129,-1.1125011444091761,-2.5875010490417445,-3.250000953674313,2.1749992370605504,4,0.03365382087771551,-1.320001220703125,30.75,1.1428548073307503,30.42499923706055,-4.714310626703229,29.75,0.03365382087771551
4141,2017-02-06,31.32500076293945,31.57500076293945,31.024999618530273,31.5,72412.0,0.004006410158440721,2.3846144817306296,-0.3888865341414936,68.21189476503025,61.5735067129708,-1.2076124440041625,-1.4499526468802095,-2.3489849845960826,-2.2920067024945823,8.627776548709642,0.5500011444091761,0.4126435345326449,1.3137507438659632,0.0769808093251676,2.550520678406759,0.6953657765955654,1.932135711136361,-1.8202811218261665,87.34177459682516,18.963404740118904,0.6183849672703974,2,-0.8375005722045863,-1.0750007629394496,-2.7125010490417445,-3.375000953674313,2.0499992370605504,0,0.02154825923768655,-1.2222184546263721,31.20000076293945,-1.320001220703125,30.75,1.1428548073307503,30.42499923706055,0.02154825923768655
4142,2017-02-07,30.25,31.5,30.0,31.25,110904.0,-0.034317661189374404,1.0,5.714310626702881,53.64583354029371,61.89041740211994,-0.10439843762295453,-0.31219978383994373,-1.19144803280399,-1.218982583641548,8.959857438075167,1.5,0.3568165321263592,0.18874998092651296,-0.9982940566574463,1.3757940185104722,-0.40477203786546667,0.7822719997184926,-0.6210634915771465,27.39724882057976,-37.185938764231906,0.5935220187919802,2,0.3125,0.0,-1.6437501907348633,-2.3000001907348633,3.25,1,0.06859506654345271,2.3846144817306296,31.32500076293945,-1.2222184546263721,31.20000076293945,-1.320001220703125,30.75,0.06859506654345271
4143,2017-02-08,30.82500076293945,30.92499923706055,30.25,30.45000076293945,24384.0,0.019008289683948743,1.347835894169739,-0.375,57.81990452780604,62.714851998090055,-0.5577721289548556,-0.7940204615241804,-1.6852006821037868,-1.7950315227803806,9.309884391342996,0.6749992370605504,0.3055489744820221,0.6787507057189899,-0.4688188376265856,1.8263202490645654,0.10496593404620214,1.2525354773917776,-1.0793003992456,52.380975447893576,-8.161140426265952,0.5737847716727875,2,-0.23750019073485973,-0.5750007629394496,-2.2125010490417445,-2.875000953674313,2.6749992370605504,2,0.06812646949374646,1.0,30.25,2.3846144817306296,31.32500076293945,-1.2222184546263721,31.20000076293945,0.06812646949374646
4144,2017-02-09,30.274999618530273,30.875,30.07500076293945,30.82500076293945,27908.0,-0.017842696862815255,1.4615375586510158,-1.4666697184244697,47.88732293468421,61.10309366834284,0.08329076363744647,-0.17211611592934872,-1.0610851939862407,-1.2472915320954883,9.354708796575897,0.7999992370605504,0.3285847542508158,0.07749958038330007,-0.9903197807880382,1.1453189415546383,-0.45641010020236905,0.6114092609689692,-0.4195412308816877,17.460284782150655,-36.517187663588246,0.5339096805856685,2,0.3125009536743164,-0.024999618530273438,-1.612499713897705,-2.2749996185302734,2.9750003814697266,3,0.09331127633976011,1.347835894169739,30.82500076293945,1.0,30.25,2.3846144817306296,31.32500076293945,0.09331127633976011
4145,2017-02-10,29.875,30.67499923706055,29.875,30.625,17416.0,-0.013212208871026587,-1.1333312988281345,1.3636335262641448,43.805308838273874,59.53296193028343,0.5181873954595737,0.28793227893018525,-0.5755840959568097,-0.8570913367535695,9.674075795938656,0.7999992370605504,0.3730962279315335,-0.3512500762939439,-1.3457717742101067,0.643271621622219,-0.8485109252520253,0.14601077266413753,1.7000007629394496,0.0,-46.16666034348603,0.49726084895808076,2,0.7125005722045898,0.375,-1.2125000953674316,-1.875,3.625,4,0.12552301255230125,1.4615375586510158,30.274999618530273,1.347835894169739,30.82500076293945,1.0,30.25,0.12552301255230125
4146,2017-02-13,30.25,30.774999618530273,29.875,29.875,49420.0,0.012552301255230214,-3.7999979654947915,-0.5,52.29357605520038,58.63996368374991,0.24760993423912936,-0.050265485995502956,-0.8533206168094978,-1.2358178517350282,10.032995900291045,0.8999996185302734,0.42796581178991033,-0.001250076293946023,-0.970172278366654,0.9676721257787619,-0.4857111773303018,0.48321102474240973,1.291000747680659,23.076923076923077,-23.11473006078401,0.4844611010363544,2,0.41250038146972656,0.0,-1.4437499046325684,-2.25,4.125,0,0.10330578512396693,-1.1333312988281345,29.875,1.4615375586510158,30.274999618530273,1.347835894169739,30.82500076293945,0.10330578512396693
4147,2017-02-14,30.54999923706055,30.67499923706055,30.42499923706055,30.60000038146973,18152.0,0.009917330150762016,1.500014305196601,-0.13333638509114584,58.064511592454174,57.71007222506297,0.0816062844944696,-0.31938461110418714,-1.055400671003433,-1.5366394068286944,9.87294793909118,0.4249992370605504,0.43259379533740017,0.2687492370605504,-0.698052175492542,1.2355506496136428,-0.21465146921599398,0.7521499433370948,0.9576814956664954,64.28568833537402,14.41291295091645,0.48340070627654597,2,0.17500114440917613,-0.2999992370605504,-1.7437491416931188,-2.5499992370605504,3.9500007629394496,1,0.0924713857116044,-3.7999979654947915,30.25,-1.1333312988281345,29.875,1.4615375586510158,30.274999618530273,0.0924713857116044
4148,2017-02-15,30.70000076293945,30.79999923706055,30.399999618530273,30.399999618530273,26440.0,0.004910033702944627,-1.6666539510576444,-5.999885561701245,58.63636458215569,56.57731841353449,-0.028255309963434172,-0.4283402794210396,-1.1230638667054045,-1.6885952411108,9.780287492652246,0.399999618530277,0.4787547593281829,0.37875070571898917,-0.5878329547529013,1.3453343661908796,-0.10454112451695607,0.8620425359549344,0.7750263551330541,82.50007629394496,28.627037442126593,0.48329183023594535,2,0.02499961853027699,-0.412500381469723,-1.893750667572018,-2.7000007629394496,4.825000762939457,2,0.0912051846083557,1.500014305196601,30.54999923706055,-3.7999979654947915,30.25,-1.1333312988281345,29.875,0.0912051846083557
4149,2017-02-16,31.25,31.375,30.32500076293945,31.22500038146973,30000.0,0.017915284149585542,6.636368680598449,0.08333174388219174,60.77585639908555,55.68228591499821,-0.5586151934764274,-0.9274414923525178,-1.601978861357452,-2.24136219554779,9.953972688179293,1.0499992370605504,0.5389822895779091,0.8662499427795396,-0.17187576984239072,1.90437565540147,0.34718708646857266,1.3853127990905065,0.19302657571105186,91.66666666666666,35.52020424856073,0.5190628563109658,2,-0.5249996185302734,-0.9624996185302734,-2.2437500953674316,-3.25,5.125,3,0.07200000000000006,-1.6666539510576444,30.70000076293945,1.500014305196601,30.54999923706055,-3.7999979654947915,30.25,0.07200000000000006
4150,2017-02-17,31.29999923706055,31.29999923706055,31.024999618530273,31.25,19208.0,0.0015999755859377185,10.000152590217546,2.0000000000004263,63.839273245972315,55.196439079547325,-0.6626194410742414,-0.9638509316688832,-1.5780413216859905,-2.2886771697571398,9.281821440603617,0.274999618530277,0.5219812669357218,0.8762492179870627,-0.23948488527635092,1.9919833212504763,0.3183821663553559,1.4341162696187695,0.11166680713628097,94.99994913737004,33.83522866069191,0.5578670516317062,2,-0.6124992370605504,-0.8874988555908239,-2.249999046325687,-3.2999992370605504,5.70000076293945,4,0.06230034538245488,6.636368680598449,31.25,-1.6666539510576444,30.70000076293945,1.500014305196601,30.54999923706055,0.06230034538245488
4151,2017-02-20,31.47500038146973,31.47500038146973,31.20000076293945,31.20000076293945,16636.0,0.005591091011975857,1.0,5.500076295109235,64.93505935896616,56.450797503844264,-0.9097784566554772,-1.1256836198262654,-1.7005321211602045,-2.4531631510059846,8.547120020277235,0.27499961853028054,0.4688731093577836,1.0062503814697301,-0.20378205566654728,2.2162828186060075,0.4012341629015914,1.6112666000378688,-1.6000003814697301,100.0,34.40222985460255,0.6050162185681393,2,-0.8000001907348668,-1.0375003814697301,-2.31875038146973,-3.47500038146973,5.324998855590817,0,0.0643367623189115,10.000152590217546,31.29999923706055,6.636368680598449,31.25,-1.6666539510576444,30.70000076293945,0.0643367623189115
4152,2017-02-21,31.22500038146973,31.45000076293945,31.22500038146973,31.45000076293945,20748.0,-0.007942811659096383,1.0,-0.8181843402991644,57.476640345276195,56.41265703911872,-0.5665041252790246,-0.8213132859604002,-1.3909787325021092,-2.2059703351781934,8.782213994274382,0.25,0.37280020348986653,0.6950003623962431,-0.5389069658754586,1.9289076906679448,0.07804669826039401,1.3119540265320921,-1.3180003738403343,78.26086235406719,15.354493773621613,0.6169536641358507,2,-0.5500001907348668,-0.7375001907348668,-2.050000190734867,-3.22500038146973,5.77499961853027,1,0.10088069111440645,1.0,31.47500038146973,10.000152590217546,31.29999923706055,6.636368680598449,31.25,0.10088069111440645
4153,2017-02-22,31.72500038146973,31.72500038146973,31.024999618530273,31.024999618530273,51928.0,0.016012810052573156,-1.0000000000000102,-3.1111092273133,58.82352738105148,57.62779086649287,-1.0341672427838553,-1.2225379228503712,-1.8308349856204735,-2.7118862236015318,9.812249754996682,0.7000007629394567,0.27818157158991497,1.0925003051757862,-0.1822652207897093,2.3672658311412818,0.45511754219304024,1.7298830681585322,-1.7866403663635282,100.0,37.894101056061466,0.6373827629827472,2,-0.9250001907348668,-1.1625003814697301,-2.43125057220459,-3.72500038146973,5.374998092651364,2,0.08747043609654681,1.0,31.22500038146973,1.0,31.47500038146973,10.000152590217546,31.29999923706055,0.08747043609654681
4154,2017-02-23,31.29999923706055,31.75,31.25,31.45000076293945,20128.0,-0.013396411010208165,-3.0,-0.2142876605576969,50.909076406946134,58.41709837412312,-0.5011844545050756,-0.7119635232734787,-1.3687313759437991,-2.2973282813951066,10.91080519245964,0.5,0.3174954390705551,0.5899991989135778,-0.6467625155840508,1.8267609134112064,-0.028381658335238313,1.2083800561623939,-1.2901736072998062,37.93096190829522,-18.948427861248305,0.6183808572488146,2,-0.4874992370605504,-0.7249994277954137,-1.949999332427982,-3.2999992370605504,5.725002288818356,3,0.13498410197453836,-1.0000000000000102,31.72500038146973,1.0,31.22500038146973,1.0,31.47500038146973,0.13498410197453836
4155,2017-02-24,31.47500038146973,31.54999923706055,31.17499923706055,31.32500076293945,16848.0,0.005591091011975857,1.5000222525987263,-0.9999872844718917,51.351346707214745,58.31240622434694,-0.4753453078548091,-0.8124502342054036,-1.5118910343126508,-2.4878487071118514,11.898383476739333,0.375,0.291773712851473,0.6912503242492711,-0.5431553049353077,1.92565595343385,0.0740475096569817,1.3084531388415606,-1.3607642894946288,62.069038091705764,8.669380808805478,0.6172028145922901,2,-0.43750000000000355,-0.9000005722045934,-2.1312508583068848,-3.47500038146973,5.89999961853027,4,0.15567909639851973,-3.0,31.29999923706055,-1.0000000000000102,31.72500038146973,1.0,31.22500038146973,0.15567909639851973
4156,2017-02-27,31.25,31.5,31.149999618530273,31.20000076293945,14548.0,-0.007148542612955611,-3.6666242815726564,0.33332909477004463,60.638287511017964,58.59838132640958,-0.10457465017897505,-0.49467392400620014,-1.264260732973554,-2.283426142553992,13.062918894641582,0.35000038146972656,0.37094929254518405,0.3912499427795417,-0.7580378733836852,1.5405377589427687,-0.18339396530207352,0.965893850861157,-1.0376180735434062,31.034519045852637,-24.594516681501684,0.5746439080816137,2,-0.21249961853027344,-0.6750001907348633,-1.6937503814697266,-3.0500001907348633,5.974998474121094,0,0.18399999999999994,1.5000222525987263,31.47500038146973,-3.0,31.29999923706055,-1.0000000000000102,31.72500038146973,0.18399999999999994
4157,2017-02-28,31.42499923706055,31.42499923706055,30.875,31.17499923706055,7580.0,0.005599975585937722,3.3999938964844034,5.000076295109128,56.97672149181178,58.41397653859359,-0.1591373936457181,-0.5668131264061991,-1.4149358995450534,-2.4706100928275205,13.816884154597437,0.5499992370605504,0.5251383827502281,0.4824992179870655,-0.5663223887282669,1.531320824702398,-0.04191158537060247,1.0069100213447335,-1.1203602261913517,62.85705566406291,6.535552219251656,0.524410803357667,2,-0.38749885559082387,-0.8499994277954137,-1.8124990463256871,-3.187499046325687,5.07500076293945,1,0.17104216803483885,-3.6666242815726564,31.25,1.5000222525987263,31.47500038146973,-3.0,31.29999923706055,0.17104216803483885
4158,2017-03-01,32.0,32.0,31.17499923706055,31.45000076293945,23220.0,0.018297558532995417,2.0000069358228183,2.1999969482422017,69.9421886293867,59.43245789751594,-0.5926657702698535,-1.0727702962308143,-1.9568176517924272,-3.054176496582393,14.232298014382927,0.8250007629394496,0.6197102244589487,0.9787499427795403,-0.14061029771491462,2.0981101832739917,0.4190698225323146,1.538430063026766,-1.608639329782953,100.0,37.16156190019733,0.5596801202472259,3,-0.5625,-1.3000001907348633,-2.3500003814697266,-3.7250003814697266,5.125,2,0.15625,3.3999938964844034,31.42499923706055,-3.6666242815726564,31.25,1.5000222525987263,31.47500038146973,0.15625
4159,2017-03-02,31.875,31.97500038146973,31.57500076293945,31.97500038146973,21576.0,-0.00390625,6.999961853172436,-0.18181912761220956,74.69133941926219,60.63824302788149,-0.4131313043124649,-0.9055971441819679,-1.7994683097657393,-2.930971564643002,13.910760196822592,0.4249992370605504,0.6601465113686054,0.7974999427795417,-0.37621445126617914,1.971214336825259,0.21064274575668307,1.3843571398024004,-1.3549481834003174,88.88888888888889,17.354043843788844,0.5868571970228593,3,-0.4375,-1.1000003814697266,-2.1625003814697266,-3.6000003814697266,5.375,3,0.16392152075674016,2.0000069358228183,32.0,3.3999938964844034,31.42499923706055,-3.6666242815726564,31.25,0.16392152075674016
4160,2017-03-03,32.25,32.25,31.649999618530273,31.75,31512.0,0.0117647058823529,1.4000015258789062,-4.999980926586254,74.69133941926219,61.722274145692154,-0.714320577703603,-1.2626365543362894,-2.133870657212757,-3.292032167378128,13.373965518097087,0.6000003814697266,0.7020643066654735,1.119999980926515,-0.16540397337841029,2.4054039352314405,0.4772980037740524,1.7627019580789778,-1.6115523287282905,100.0,21.412895040064626,0.6427019771524632,3,-0.6875,-1.3249998092651367,-2.52500057220459,-3.9750003814697266,4.474998474121094,4,0.14806206281795053,6.999961853172436,31.875,2.0000069358228183,32.0,3.3999938964844034,31.42499923706055,0.14806206281795053
4161,2017-03-06,32.0,32.47499847412109,31.774999618530273,31.97500038146973,38756.0,-0.007751937984496138,-2.2941033914810975,0.04999923706053977,68.12499225140351,62.90542435748407,-0.42691211254287253,-1.0113256534326425,-1.8308339017617392,-3.0238164842592425,12.505268536607655,0.6999988555908132,0.6835747805006456,0.8362500190734856,-0.504946954213338,2.177446992360313,0.16565153243007202,1.5068485057168992,-1.200397095855461,70.31256705528963,-9.667029011416531,0.6705984866434129,3,-0.3250007629394567,-0.9625005722045898,-2.250000476837158,-3.7250003814697266,4.75,0,0.16796875,1.4000015258789062,32.25,6.999961853172436,31.875,2.0000069358228183,32.0,0.16796875
4162,2017-03-07,32.325000762939446,32.72499847412109,31.92499923706055,31.92499923706055,48500.0,0.010156273841857688,-2.9999809265864488,16.00030518043978,69.46106361905314,64.08737282837315,-0.6475672728530739,-1.2362870390068714,-2.097927868984314,-3.324534984104851,13.660288278346638,0.7999992370605362,0.6529209067959663,1.0575007438659583,-0.30690598807231595,2.421907475804236,0.37529737789682116,1.7397041098350954,-1.324350390397722,74.19368335043778,-5.241249114945802,0.6822033659691382,3,-0.5250015258789027,-1.1625013351440359,-2.5750012397766042,-4.050001144409173,4.424999237060554,1,0.1515853857859606,-2.2941033914810975,32.0,1.4000015258789062,32.25,6.999961853172436,31.875,0.1515853857859606
4163,2017-03-08,32.924999237060554,33.0,32.5,32.650001525878906,37416.0,0.01856143727640691,1.3529454003644164,0.6874916553815997,69.8224654397644,66.1888604986863,-1.1839500176595834,-1.761189362457177,-2.6536142336472217,-3.8981124359079047,14.993238167330967,0.674999237060554,0.6153354305905054,1.552499294281013,0.018764560842754463,3.0862340277192715,0.7856319275618873,2.319366661000142,-1.6829401302977196,94.7367857477485,16.153067058025144,0.7668673667191285,3,-0.987499237060554,-1.549999237060554,-3.031249523162849,-4.6499996185302805,3.825000762939446,2,0.10858013199026617,-2.9999809265864488,32.325000762939446,-2.2941033914810975,32.0,1.4000015258789062,32.25,0.10858013199026617
4164,2017-03-09,33.09999847412109,33.09999847412109,32.575000762939446,32.700000762939446,27072.0,0.005315087049829081,1.6250035762991504,1.4545492377477465,70.68963551682972,68.33755925531017,-1.2033087973876526,-1.8063054538861572,-2.76523527457082,-4.053787554175443,16.732079548143624,0.5249977111816406,0.6636495514829832,1.586248588562004,-0.03948777201539855,3.2119849491394064,0.7733804082733045,2.3991167688507034,-1.5766688244403042,100.0,22.522359727777328,0.8128681802887006,3,-1.1124992370605433,-1.6124992370605433,-3.2062487602233816,-4.824998855590813,3.4000015258789134,3,0.12160126016397932,1.3529454003644164,32.924999237060554,-2.9999809265864488,32.325000762939446,-2.2941033914810975,32.0,0.12160126016397932
4165,2017-03-10,33.625,33.75,32.97499847412109,33.125,61192.0,0.015861074020573795,1.0666707356771024,1.2500071525983005,72.87232337251507,69.69689657325429,-1.5547600653225757,-2.145987583985324,-3.2250929311998533,-4.559409362655941,19.025326579263364,0.7750015258789134,0.6836670858746423,1.9237501144409173,0.23022748548090277,3.6172727434009353,1.0769887999609082,2.7705114289209263,-1.817869961919964,93.67088729841261,18.25556149187196,0.8467613144800088,3,-1.3125,-1.8125,-3.5562500953674316,-5.149999618530273,3.375,4,0.10780669144981414,1.6250035762991504,33.09999847412109,1.3529454003644164,32.924999237060554,-2.9999809265864488,32.325000762939446,0.10780669144981414
4166,2017-03-13,33.375,33.700000762939446,33.299999237060554,33.700000762939446,30908.0,-0.0074349442379182396,1.4615420730777107,-0.650001525878892,72.87232337251507,71.4630745599991,-1.0858142731402083,-1.7390273407715213,-2.9171525699242977,-4.292883357306074,21.378626849886796,0.40000152587889204,0.7928413246054689,1.5175001144409173,-0.18884233996136146,3.2238425688431995,0.6643288872397761,2.3706713416420584,-1.1792959695359713,79.45206338456518,4.215056547380598,0.8531712272011407,3,-0.9125003814697266,-1.5625,-3.168750286102295,-4.675000190734863,3.8499984741210938,0,0.10037448611598787,1.0666707356771024,33.625,1.6250035762991504,33.09999847412109,1.3529454003644164,32.924999237060554,0.10037448611598787
4167,2017-03-14,33.375,33.5,33.0,33.25,37956.0,0.0,1.6666666666666667,-0.38461448173058577,69.64284011296941,71.42981361373052,-0.871796392989161,-1.5984891973878774,-2.860435472591714,-4.263016666807943,23.573406621032877,0.5,0.8979468396210741,1.376250076293946,-0.34203174003352643,3.094531892621422,0.5171091681302116,2.235390984457684,-0.8684367756287799,70.0,-2.0177136266814273,0.8591409081637376,3,-0.7124996185302734,-1.5625,-3.0062499046325684,-4.512499809265137,3.8499984741210938,1,0.101123595505618,1.4615420730777107,33.375,1.0666707356771024,33.625,1.6250035762991504,33.09999847412109,0.101123595505618
4168,2017-03-15,33.5,33.72499847412109,33.025001525878906,33.025001525878906,53256.0,0.0037453183520599342,-1.9473650395926394,3.79998779296875,78.205126951119,71.82023445060348,-0.8511531085898056,-1.5841868542445248,-2.9309321565226085,-4.352728935059357,25.755130586996366,0.6999969482421804,0.9830853983296457,1.3612501144409208,-0.3677192484200589,3.090219477301897,0.49676543301043097,2.2257347958714107,-0.7447494205030267,78.72339044020025,2.295041107970434,0.8644846814304887,3,-0.8000001907348633,-1.6875,-3.09375,-4.637499809265137,4.525001525878906,2,0.09701492537313428,1.6666666666666667,33.375,1.4615420730777107,33.375,1.0666707356771024,33.625,0.09701492537313428
4169,2017-03-16,33.5,33.5,33.299999237060554,33.450000762939446,43320.0,0.0,7.000152590218683,0.10526188984726596,77.18120014972038,72.09688564287661,-0.6664951386869404,-1.4830146072479806,-2.866439684140623,-4.326264077985847,27.145134356477975,0.20000076293944602,1.0938937857699322,1.2487501144409165,-0.528849807341004,3.026350036222837,0.35995015354995274,2.137550075331877,-0.54579953640242,67.7419989958755,-10.068850658795085,0.8887999608909604,3,-0.7375001907348633,-1.6875,-3.081249713897705,-4.637499809265137,4.375,3,0.09701492537313428,-1.9473650395926394,33.5,1.6666666666666667,33.375,1.4615420730777107,33.375,0.09701492537313428
4170,2017-03-17,33.25,33.5,32.84999847412109,33.450000762939446,65200.0,-0.007462686567164201,3.3333545261498636,-4.000076295108773,76.66666666666666,73.04596057790586,-0.2902506807018099,-1.1377690020709323,-2.556746342936208,-4.0457949467435625,28.201741838988738,0.6500015258789134,1.0963090816164254,0.9012500762939482,-0.8705667661571965,2.673066918745093,0.015341655068375815,1.7871584975195205,0.5,45.71446010044724,-36.44299136891817,0.8859084212255731,3,-0.41250038146972656,-1.4375,-2.831249713897705,-4.387499809265137,4.974998474121094,4,0.09774436090225569,7.000152590218683,33.5,-1.9473650395926394,33.5,1.6666666666666667,33.375,0.09774436090225569
4171,2017-03-20,33.5,33.5,33.125,33.25,57636.0,0.007518796992481258,2.0,-1.2499952316466523,77.1241875693751,73.8974187946083,-0.3409545693563558,-1.294660489253161,-2.7284101434156227,-4.261966028095863,29.05378314609749,0.375,1.10448713360676,1.0500000953674302,-0.7428951337918903,2.842895324526747,0.1535524807877735,1.9464477099470905,0.2319999694824233,74.28588867187581,-9.886916437116255,0.8964476145796587,3,-0.375,-1.6875,-3.081249713897705,-4.637499809265137,5.825000762939453,0,0.10447761194029859,3.3333545261498636,33.25,7.000152590218683,33.5,-1.9473650395926394,33.5,0.10447761194029859
4172,2017-03-21,34.375,34.825000762939446,33.450000762939446,33.5,88688.0,0.026119402985074647,-1.8205172346335519,3.5,78.78787878787878,74.89357583328767,-0.9997118650601138,-2.025414527425916,-3.512485308980608,-5.097306416643669,30.455214783254974,1.375,1.11432121104297,1.7675001144409208,-0.1230650944793652,3.658065323361207,0.8222175099807743,2.712782718901064,-1.5250015258789134,77.21517764879752,-4.750883284658755,0.9452826044601439,3,-0.674999237060554,-1.799999237060554,-3.9187498092651367,-5.512499809265137,5.849998474121094,1,0.08290904651988629,2.0,33.5,3.3333545261498636,33.25,7.000152590218683,33.5,0.08290904651988629
4173,2017-03-22,34.5,34.674999237060554,33.549999237060554,34.22499847412109,67176.0,0.0036363636363636598,2.599999999999918,0.31428745814732956,81.81818181818181,76.13008097788236,-0.9809616607449669,-2.0362591020895735,-3.5392035503687644,-5.1787230652365395,31.520257080265985,1.125,1.19154637535933,1.7537501335144015,-0.26695037076117245,3.7744506377899754,0.743399881376611,2.7641003856521884,-1.610501480102549,83.54428423807583,2.3525458062003253,1.0103502521377878,3,-0.6625003814697337,-1.924999237060554,-4.012499809265137,-5.637499809265137,5.950000762939453,2,0.07898546301800269,-1.8205172346335519,34.375,2.0,33.5,3.3333545261498636,33.25,0.07898546301800269
4174,2017-03-23,35.525001525878906,36.25,34.22499847412109,34.625,102988.0,0.029710189155910394,-1.3823483213133179,3.272714662227686,84.2931987364768,77.39906712943366,-1.8168644239707632,-2.8759565356008423,-4.456016093531254,-6.150544997121216,32.985631037100816,2.0250015258789134,1.2734189371911526,2.5675015449523926,0.31349305982635656,4.821510030078425,1.4404973023893746,3.6945057875154106,-2.596792961120613,78.67652503674454,-0.1304728640492101,1.1270042425630167,3,-0.9750022888183594,-2.2375011444091797,-5.01875114440918,-6.662501335144043,3.9749984741210938,3,0.07037297375423957,2.599999999999918,34.5,-1.8205172346335519,34.375,2.0,33.5,0.07037297375423957
4175,2017-03-24,36.375,36.375,35.150001525878906,35.150001525878906,64884.0,0.023926768124187037,1.0,1.3611071080405206,90.69767441860465,79.37966169011027,-2.4984960505852385,-3.5205369474326815,-5.187329777405324,-6.943877181436264,34.73715862935654,1.2249984741210938,1.3427521562402163,3.1725000381469712,0.5602360796440351,5.784763996649907,1.8663680588955032,4.478632017398439,-3.313919777832041,100.0,19.28743867636483,1.3061319792514672,3,-1.7625007629394531,-2.75,-5.868749618530273,-7.137499809265137,3.75,4,0.04123711340206193,-1.3823483213133179,35.525001525878906,2.599999999999918,34.5,-1.8205172346335519,34.375,0.04123711340206193
4176,2017-03-27,37.0,37.29999923706055,36.349998474121094,36.525001525878906,134332.0,0.01718213058419238,-1.3030193739307347,0.38775433941817233,91.1894261282935,81.77372680292406,-2.855500549449566,-3.892230861810738,-5.698442498371151,-7.507202914500073,36.80170248447403,0.9500007629394531,1.4213968991833497,3.51000003814697,0.5588447019961649,6.461155374297775,2.0344223700715673,4.985577706222372,-3.740084591162116,92.2078089361053,10.229859706351306,1.4755776680754034,3,-1.9250011444091797,-2.9125003814697266,-6.449999809265137,-7.67499923706055,3.174999237060547,0,0.03310806686813761,1.0,36.375,-1.3823483213133179,35.525001525878906,2.599999999999918,34.5,0.03310806686813761
4177,2017-03-28,36.79999923706055,37.25,36.525001525878906,37.099998474121094,52540.0,-0.005405426025390625,1.41665236160649,-0.6315793700509164,86.72984719520394,82.72091794115572,-2.3675440496692772,-3.4455573600606257,-5.39097798256909,-7.248858988809506,39.651932050476304,0.7249984741210938,1.44759607372756,3.0412492752075195,-0.0914843753188066,6.173982925733846,1.47488244994436,4.607616100470679,-3.216877121964849,86.66666666666664,6.0422695334981,1.566366825263163,3,-1.7250003814697266,-2.7124996185302734,-6.243749141693115,-7.26249885559082,3.075000762939453,1,0.06861417332139585,-1.3030193739307347,37.0,1.0,36.375,-1.3823483213133179,35.525001525878906,0.06861417332139585
4178,2017-03-29,37.0,37.375,36.54999923706055,37.375,74136.0,0.005434803453420622,3.4000040690104165,1.2500031789224724,86.79244604005864,83.7888341511933,-2.2561132620725672,-3.4274937848020457,-5.477363363569854,-7.389958831342959,41.73738085457078,0.8250007629394531,1.510468999739551,2.9912500381469727,-0.3421249222350866,6.324624998529028,1.324562557955943,4.657937518338002,-3.1195277151471146,88.09524386197344,9.511873743405545,1.666687480191028,3,-1.8875007629394531,-2.875,-6.418749809265137,-7.42499923706055,3.0,2,0.08716212092219178,1.41665236160649,36.79999923706055,-1.3030193739307347,37.0,1.0,36.375,0.08716212092219178
4179,2017-03-30,37.099998474121094,37.275001525878906,36.54999923706055,37.275001525878906,50024.0,0.0027026614627323475,7.285595954311622,0.4666748046875,85.64100999098558,84.78598340945096,-2.0023139768536566,-3.2843692540837495,-5.463465766099912,-7.428679376695953,43.93552990340013,0.7250022888183594,1.6239032530308322,2.829998588562013,-0.6163417736513139,6.27633895077534,1.106828407455346,4.55316876966868,-2.8700734177534954,87.64037238328733,10.512499392813908,1.7231701811066644,3,-1.8499984741210938,-2.9749984741210938,-6.418748378753662,-7.2124986648559535,2.9000015258789062,3,0.09029656136388087,3.4000040690104165,37.0,1.41665236160649,36.79999923706055,-1.3030193739307347,37.0,0.09029656136388087
4180,2017-03-31,37.025001525878906,37.474998474121094,36.75,37.04999923706055,39704.0,-0.002021481167836181,-1.521730477068724,0.14284157293573982,88.82982867939965,86.0866101994537,-1.4924688286224068,-2.986414184722335,-5.289214887640647,-7.295012736489838,45.88024596226502,0.7249984741210938,1.7107216079102372,2.516251564025879,-1.0017202353269212,6.0342233633786755,0.7572656643494824,4.275237463702275,-2.480568975148067,60.000271267361114,-16.138228317298655,1.7589858996763987,3,-1.5625019073486328,-2.8500022888183594,-6.331251621246338,-7.000001907348633,3.174999237060547,4,0.06684668121866721,7.285595954311622,37.099998474121094,3.4000040690104165,37.0,1.41665236160649,36.79999923706055,0.06684668121866721
4181,2017-04-03,37.375,37.75,36.974998474121094,37.400001525878906,68380.0,0.009453030646776828,1.1379397434413376,1.0001526018617428,89.60399629558567,87.28840103364337,-1.3801288514251269,-3.0705111034378376,-5.5362638863440665,-7.574928748678548,47.66460226262508,0.7750015258789062,1.8368998553325895,2.5975000381469755,-0.93471644714284,6.1297165234367945,0.8313917955020642,4.363608280791887,-2.478899538462329,69.38771697090861,-7.216318118182173,1.766108242644909,4,-1.7250003814697266,-3.0625,-6.568749904632568,-7.350000381469727,3.125,0,0.0735785953177257,-1.521730477068724,37.025001525878906,7.285595954311622,37.099998474121094,3.4000040690104165,37.0,0.0735785953177257
4182,2017-04-04,37.224998474121094,37.474998474121094,37.04999923706055,37.375,58332.0,-0.004013418752612852,1.4285776566757493,5.999694842844065,86.69951442445016,87.83077132322873,-0.8753978609634245,-2.6715644016141624,-5.264396491489428,-7.345026053475767,49.22185118861652,0.4249992370605469,2.00412153961431,2.202498626708987,-1.293021090343295,5.6980183437612695,0.45473876818284253,3.950258485235132,-1.9293520771986934,56.24990065898854,-19.256316215818998,1.7477598585261416,4,-1.2374992370605469,-2.9124984741210938,-6.418748378753662,-7.19999885559082,3.0,1,0.07924784107084126,1.1379397434413376,37.375,-1.521730477068724,37.025001525878906,7.285595954311622,37.099998474121094,0.07924784107084126
4183,2017-04-05,36.5,37.224998474121094,36.5,37.20000076293945,83652.0,-0.019476118303271783,-1.0714219541037924,4.666624281572656,75.86208937711206,86.89398139441042,0.1823069749148729,-1.7549822028557713,-4.4129667348277195,-6.536345839230361,50.075162218383205,0.7249984741210938,2.156086547146238,1.2987501144409208,-2.109694269304356,4.7071944981861975,-0.40547207743171754,3.002972306313559,-0.8607440986467338,0.0,-73.32868386655278,1.7042221918726375,4,-0.049999237060546875,-2.0375003814697266,-5.693749904632568,-6.475000381469727,3.950000762939453,2,0.09246575342465757,1.4285776566757493,37.224998474121094,1.1379397434413376,37.375,-1.521730477068724,37.025001525878906,0.09246575342465757
4184,2017-04-06,37.125,37.275001525878906,36.45000076293945,36.45000076293945,52208.0,0.017123287671232834,-1.4444494679197726,-0.964283573386521,81.37654147860864,85.85829995663309,-0.2144132383406543,-2.1744640343436856,-4.904084027197726,-7.063200733091204,50.87070179921902,0.8250007629394531,2.260915729402811,1.7225000381469755,-1.6385341839725243,5.083534260266475,0.04198292708722562,3.4030171492067254,-1.1902399248361917,51.9230487078439,-23.870111252112146,1.680517111059748,4,-0.07500076293945312,-2.4624996185302734,-6.056250095367432,-6.975000381469727,2.625,3,0.07744107744107742,-1.0714219541037924,36.5,1.4285776566757493,37.224998474121094,1.1379397434413376,37.375,0.07744107744107742
4185,2017-04-07,37.25,37.275001525878906,36.79999923706055,37.25,35132.0,0.0033670033670034627,17.998931949954226,0.0,80.99175898661386,84.72522582977979,-0.22600900956236813,-2.1228006769532186,-4.899047917516114,-7.088731572630238,51.04108403052483,0.4750022888183594,2.363753901635164,1.6662500381469698,-1.6821301351149174,5.014630211408857,-0.007940048483973783,3.3404401247779134,-1.0611063353591277,61.53843896627512,-13.84865689967171,1.674190086630942,4,-0.14999961853027344,-2.5500001907348633,-6.143750190734863,-7.100000381469727,2.75,4,0.0738255033557047,-1.4444494679197726,37.125,-1.0714219541037924,36.5,1.4285776566757493,37.224998474121094,0.0738255033557047
4186,2017-04-10,36.724998474121094,37.275001525878906,36.57500076293945,36.849998474121094,36888.0,-0.014094000694735764,-2.29415671842743,-100.0,70.61403273948949,82.93457977914485,0.28595216189997075,-1.4060461937805329,-4.239370302392196,-6.468299807579093,51.03249651853172,0.7000007629394531,2.3512195391574053,0.9737485885620103,-2.241939395818733,4.189436572942753,-0.6340954036283648,2.5815925807523854,-0.31754992252994185,26.829104902548224,-46.330422682334714,1.607843992190373,4,0.3750019073486328,-1.962498664855957,-5.481248378753662,-6.44999885559082,4.650001525878906,0,0.09462225822193249,17.998931949954226,37.25,-1.4444494679197726,37.125,-1.0714219541037924,36.5,0.09462225822193249
4187,2017-04-11,36.75,36.82500076293945,36.650001525878906,36.67499923706055,52148.0,0.000680776771073921,-1.8000732444227423,-0.600006103515625,70.08929118818315,81.07867368449203,0.2828579164727074,-1.2282078069917262,-4.126628489895559,-6.385979041335709,51.84201506416598,0.17499923706054688,2.2107177843052597,0.8300001144409208,-2.2100653552040725,3.870065584085914,-0.6900326203815723,2.350032849263414,-0.17499923706054688,36.36351025805825,-34.01667347039464,1.5200327348224967,4,0.35000038146972656,-1.9125003814697266,-5.3937506675720215,-6.36250114440918,5.75,1,0.1020408163265305,-2.29415671842743,36.724998474121094,17.998931949954226,37.25,-1.4444494679197726,37.125,0.1020408163265305
4188,2017-04-12,36.75,37.099998474121094,36.04999923706055,36.75,70924.0,0.0,2.0000108991825614,0.0,63.38797039626184,78.60611372952272,0.27230147069806776,-1.024783044123879,-4.007805754418271,-6.291139274611961,51.97506737353268,1.0499992370605469,1.9992664741746182,0.6675001144409194,-2.168503987982561,3.5035042168643997,-0.7505019367708172,2.085502165652656,1.0,57.14281265667477,-11.684468475917278,1.4180020512117388,4,0.14999961853027344,-1.625,-5.2687506675720215,-6.23750114440918,5.724998474121094,2,0.09455778160873729,-1.8000732444227423,36.75,-2.29415671842743,36.724998474121094,17.998931949954226,37.25,0.09455778160873729
4189,2017-04-13,36.75,36.974998474121094,36.150001525878906,36.42499923706055,44596.0,0.0,1.1290306702565944,100.0,55.03355910888636,74.85097266613236,0.242985650684453,-0.810364954296702,-3.897010500490339,-6.2025219049520075,52.11530999502724,0.8249969482421875,1.8450541800753584,0.505000114440918,-2.0682220013402173,3.078222230222053,-0.7816109434496497,1.7916111723314856,0.9659999847412095,57.14281265667477,-7.421542864777159,1.2866110578905663,4,0.14999961853027344,-1.5874996185302734,-5.09375,-5.8125,5.450000762939453,3,0.10068029286910085,2.0000108991825614,36.75,-1.8000732444227423,36.75,-2.29415671842743,36.724998474121094,0.10068029286910085
4190,2017-04-18,36.5,37.0,35.5,36.474998474121094,43064.0,-0.006802721088435382,1.9268249112386397,0.07692759134711316,42.53731003368323,69.6213408592543,0.45894554405634125,-0.32084913381316227,-3.5513429993713004,-5.865256957310873,52.988174932269594,1.5,1.6613044125039096,0.09250011444091655,-2.06053289996386,2.2455331288456932,-0.9840163927614753,1.1690166216433084,1.1826799697875998,56.337979738064845,-4.534287263937813,1.0765165072023892,4,-0.012500762939453125,-1.2000007629394531,-4.762500762939457,-5.512500762939457,7.224998474121094,1,0.08904109589041087,1.1290306702565944,36.75,2.0000108991825614,36.75,-1.8000732444227423,36.75,0.08904109589041087
4191,2017-04-19,37.0,37.25,36.224998474121094,36.224998474121094,70420.0,0.013698630136986356,-1.6451600200824958,30.998169057064388,52.73973819663993,65.8480323894976,-0.11157560443104586,-0.5746564606109104,-3.951922738073648,-6.27020681589736,54.02011044925765,1.0250015258789062,1.500473362475752,0.4175001144409194,-1.2560632956698115,2.0910635245516502,-0.41928159061444603,1.2542818194962848,0.595372770996093,85.71428571428571,26.94385497506184,0.8367817050553648,4,-0.6124992370605469,-1.7000007629394531,-4.9375,-5.6875,6.5,2,0.08108108108108114,1.9268249112386397,36.5,1.1290306702565944,36.75,2.0000108991825614,36.75,0.08108108108108114
4192,2017-04-20,37.224998474121094,37.375,36.92499923706055,37.17499923706055,36840.0,0.006081039841110636,1.571416115355691,0.06451501757218378,53.06120754262605,63.31460107455472,-0.3761279508262305,-0.6062767551301889,-4.0381808287759995,-6.395885932055329,53.7205374664071,0.4500007629394531,1.3329579588649523,0.49999866485595845,-0.83278575272751,1.832783082439427,-0.16639354393577577,1.1663908736476927,0.28655938603515807,91.99991861979167,35.412972509791594,0.666392208791734,4,-0.7874984741210938,-1.9249992370605469,-5.087498664855957,-5.88749885559082,6.725002288818359,3,0.11148426315622273,-1.6451600200824958,37.0,1.9268249112386397,36.5,1.1290306702565944,36.75,0.11148426315622273
4193,2017-04-21,37.224998474121094,37.25,37.025001525878906,37.25,24408.0,0.0,16.99877937137626,-0.5000381475547417,51.7482532406281,60.022569048112445,-0.29331725501084804,-0.4128250491401815,-3.9151167484278346,-6.300348396788689,53.40477518731637,0.22499847412109375,1.1086364500810788,0.3637487411499052,-0.47800214364578153,1.205499625945592,-0.05712670124793817,0.7846241835477485,0.20609707162891056,91.99991861979167,37.71588504535593,0.4208754423978427,4,-0.7874984741210938,-1.9249992370605469,-4.9874982833862305,-5.88749885559082,7.0,4,0.14170588964687525,1.571416115355691,37.224998474121094,-1.6451600200824958,37.0,1.9268249112386397,36.5,0.14170588964687525
4194,2017-04-24,38.025001525878906,38.42499923706055,36.95000076293945,37.54999923706055,63128.0,0.021491016374761696,1.3137272501518402,-18.998931949954226,61.62789872429517,57.87102901896592,-1.0641345027998597,-1.0708334239679829,-4.562491406235907,-7.000389566970185,52.43331395455688,1.4749984741210938,0.9226889328781667,1.0387517929077177,0.29580664556694813,1.7816969402484872,0.6672792192373365,1.410224366578099,-2.5250015258789062,86.32486100804543,31.410450432220216,0.3714725736703838,4,-1.0625019073486328,-2.387502670288086,-5.768751621246338,-6.687501907348633,5.974998474121094,0,0.11702818592166597,16.99877937137626,37.224998474121094,1.571416115355691,37.224998474121094,-1.6451600200824958,37.0,0.11702818592166597
4195,2017-04-25,37.875,38.54999923706055,37.275001525878906,38.07500076293945,30416.0,-0.003944813145551618,1.2173917370175642,-0.4210522088998466,56.09755189841383,56.25808670329085,-0.9120669213129773,-0.8460723493482973,-4.2455624942527095,-6.743098349198313,51.38149446788667,1.2749977111816406,0.8296781746947843,0.8137502670288086,0.02894772560323844,1.5985528084543787,0.42134899631602707,1.2061515377415901,-2.3165000152587893,70.9677842768895,17.145373848295932,0.3924012707127846,4,-0.8500003814697266,-2.1750011444091797,-5.587500095367432,-6.537500381469727,6.450000762939453,1,0.1141914392855301,1.3137272501518402,38.025001525878906,16.99877937137626,37.224998474121094,1.571416115355691,37.224998474121094,0.1141914392855301
4196,2017-04-26,38.224998474121094,38.5,37.875,37.875,40252.0,0.009240883805177402,-2.571444141689373,-1.7499856949398234,61.62789872429517,55.317931985081074,-1.1475962771681196,-1.1590147705373965,-4.433214108741645,-6.979888442386844,49.827163842167614,0.625,0.6423678712544074,1.1024988174438448,0.16204820568011513,2.0429494292075745,0.6322735115619835,1.572724123325706,-2.546838519287107,79.9999530498798,25.39055214565036,0.4702253058818647,4,-1.1999988555908203,-2.3874988555908203,-5.899998664855957,-6.88749885559082,6.650001525878906,2,0.1438848978299785,1.2173917370175642,37.875,1.3137272501518402,38.025001525878906,16.99877937137626,37.224998474121094,0.1438848978299785
4197,2017-04-27,39.32500076293945,39.32500076293945,38.04999923706055,38.375,53580.0,0.02877703944352228,1.6842115830177844,2.714299727520436,80.21386752616226,57.18747611062557,-2.0606183822476893,-2.171484232910302,-5.3644115264011845,-7.961531643000573,48.43352173227646,1.2750015258789062,0.4760951702796916,2.0762510299682617,0.728399101923145,3.4241029580133784,1.4023250659457034,2.75017699399082,-3.5319672368164063,100.0,36.89318919223767,0.6739259640225596,4,-1.9125003814697266,-2.9375,-6.856250762939453,-7.98750114440918,5.399997711181641,3,0.10616653925141528,-2.571444141689373,38.224998474121094,1.2173917370175642,37.875,1.3137272501518402,38.025001525878906,0.10616653925141528
4198,2017-04-28,40.224998474121094,40.25,38.54999923706055,39.25,73716.0,0.02288614605774697,2.317069721397256,1.0263133590590956,81.31308694265013,60.10742364771043,-2.6997579455544596,-2.9697455068466354,-6.086501660977717,-8.74631551367695,47.123063802816056,1.7000007629394531,0.46128771185364315,2.8149988174438505,0.9284538118384305,4.7015438230492705,1.871726314641144,3.758271320246557,-4.220046913789062,99.24237782851198,33.28661191832407,0.9432725028027086,4,-2.3499984741210938,-3.3249988555908203,-7.087497711181648,-8.349998474121094,4.400001525878906,4,0.09260416233986568,1.6842115830177844,39.32500076293945,-2.571444141689373,38.224998474121094,1.2173917370175642,37.875,0.09260416233986568
4199,2017-05-02,40.45000076293945,40.974998474121094,40.25,40.75,83280.0,0.005593593470565761,-1.0714219541037924,-0.30769200672952773,81.68313279131972,64.45695950967004,-2.620270058118969,-3.0892956108032266,-6.145044590111809,-8.863206206317237,45.879137998088815,0.75,0.4674086623704099,2.8725009918212905,0.5559755763511873,5.189026407291394,1.7142382840862354,4.030763699556346,-4.1054453274339835,85.81086096757299,18.499221299452245,1.1582627077350522,5,-1.8500022888183594,-2.8500022888183594,-7.243750572204597,-8.575000762939453,3.875,1,0.09332503436292439,2.317069721397256,40.224998474121094,1.6842115830177844,39.32500076293945,-2.571444141689373,38.224998474121094,0.09332503436292439
4200,2017-05-03,39.5,40.45000076293945,39.07500076293945,40.45000076293945,60560.0,-0.023485803337977895,1.894734517360874,3.166677263074908,75.34245143669351,66.96837209189822,-1.3409860508397529,-2.049443085976094,-5.037803399412795,-7.809121312387013,43.79131116157702,1.375,0.5268362578126897,1.7987503051757798,-0.6539324129140383,4.251433023265598,0.5724089461308708,3.025091664220689,-2.692400260632965,52.419380640524906,-19.18630989558605,1.22634135904491,5,-0.5500011444091797,-1.4375,-5.581250190734863,-6.875,5.325000762939453,2,0.11392405063291133,-1.0714219541037924,40.45000076293945,2.317069721397256,40.224998474121094,1.6842115830177844,39.32500076293945,0.11392405063291133
4201,2017-05-04,40.125,40.375,39.625,39.75,43304.0,0.015822784810126667,-1.4,-0.39473652509466467,77.77775684667,69.7146553479031,-1.649556341884157,-2.590682157575216,-5.500700133138068,-8.33772068840009,41.463820889270295,0.875,0.670120381302084,2.286250305175784,-0.3877709570962935,4.960271567447862,0.9492396740397453,3.623260936311823,-2.900660387157558,70.9402155271913,-4.911732509676284,1.3370106311360406,5,-1.1625003814697266,-1.8875007629394531,-6.006250381469727,-7.4375,4.224998474121094,3,0.10467291621032904,1.894734517360874,39.5,-1.0714219541037924,40.45000076293945,2.317069721397256,40.224998474121094,0.10467291621032904
4202,2017-05-05,40.17499923706055,40.275001525878906,39.67499923706055,39.875,26816.0,0.0012460869049357726,1.3999908447964111,0.7999979654947916,77.9591600322116,72.6269783247457,-1.3824734266810879,-2.5384928859832385,-5.376613409954963,-8.285658920367233,39.01055015052777,0.6000022888183594,0.9101996850640575,2.1887495040893583,-0.6623111393707077,5.039810147549424,0.7632191823593288,3.614279825819388,-2.575593738090241,67.01033036075249,-10.745198399081389,1.4255303217300321,5,-1.2124996185302734,-1.9375,-5.59375,-6.899999618530273,2.200000762939453,4,0.11698819793887649,-1.4,40.125,1.894734517360874,39.5,-1.0714219541037924,40.45000076293945,0.11698819793887649
4203,2017-05-08,39.875,40.42499923706055,39.525001525878906,40.42499923706055,38932.0,-0.007467311580775404,2.2727234895511828,-1.8333354526149817,74.31905459675255,74.03710675501875,-0.7454302471315515,-2.0792891175980586,-4.918543915162601,-7.8875004271316875,37.7344685995748,0.8999977111816406,1.0858750139534195,1.7200002670288086,-1.1600401317268592,4.600040665784476,0.2799800676509747,3.1600204664066425,-1.938035203514616,42.105273724935905,-36.67724196827722,1.4400201993778343,5,-0.75,-1.6375007629394531,-5.293750762939453,-6.575000762939453,2.325000762939453,0,0.12163005577733155,1.3999908447964111,40.17499923706055,-1.4,40.125,1.894734517360874,39.5,0.12163005577733155
4204,2017-05-09,40.0,40.125,39.0,39.875,58628.0,0.0031347962382444194,5.0,-0.22727304253740144,77.77776432206201,76.44601924653522,-0.626721273331043,-2.084743613808925,-4.867060926857604,-7.922198065223348,36.06040089309223,1.125,1.2671699582275977,1.7012502670288114,-1.2484812320142709,4.650981766071894,0.2263845175072703,3.1761160165503526,-1.759231835751045,68.96548095414737,-12.133306426367753,1.474865749521542,5,-0.5750007629394531,-1.7625007629394531,-5.381250381469727,-6.612500190734863,1.9749984741210938,1,0.11562500000000009,2.2727234895511828,39.875,1.3999908447964111,40.17499923706055,-1.4,40.125,0.11562500000000009
4205,2017-05-10,40.0,40.0,39.45000076293945,39.79999923706055,42256.0,0.0,4.499971389879647,1.600006103515625,75.86205535780526,78.02759220581412,-0.3280929937429704,-1.969114593176414,-4.692580914729291,-7.834970723082208,34.29586448756854,0.5499992370605469,1.47700398748416,1.5637502670288086,-1.4360954157314012,4.563595949789018,0.0638274256487037,3.0636731084089135,-1.4858088047638347,70.175476168168,-9.912368389981125,1.4999228413801047,5,-0.4875011444091797,-1.7625007629394531,-5.3125,-6.612500190734863,0.75,2,0.10812501907348637,5.0,40.0,2.2727234895511828,39.875,1.3999908447964111,40.17499923706055,0.10812501907348637
4206,2017-05-11,40.20000076293945,40.20000076293945,39.75,39.75,31408.0,0.005000019073486239,1.0,2.249995231646608,75.75757175422407,77.53244823115432,-0.24415304902893809,-1.997859849050755,-4.704926694776859,-7.9492882145490285,33.042380076358846,0.4500007629394531,1.5974257018993114,1.590000915527341,-1.3950233496024538,4.575025180657136,0.09748878296244357,3.0825130480922383,-1.4397288398147978,84.21062494144101,5.397025593404663,1.492512132564899,5,-0.4375019073486328,-1.9625015258789062,-5.381251335144043,-6.7625017166137695,1.1499977111816406,3,0.11504974906029863,4.499971389879647,40.0,5.0,40.0,2.2727234895511828,39.875,0.11504974906029863
4207,2017-05-12,40.5,40.75,39.92499923706055,40.20000076293945,82148.0,0.007462667446939797,1.0625038743056052,0.6666638409697792,76.95472475802592,77.04818576619607,-0.4022517595518025,-2.1107321245964314,-4.815557503961088,-8.161388998340712,31.89436516986942,0.8250007629394531,1.7861754605544746,1.7025001525878878,-1.2616233264660437,4.666623631641819,0.2204384130609185,3.184561892114857,-1.5182554217756987,85.71428571428571,8.214704272920997,1.4820617395269662,5,-0.5125007629394531,-2.262500762939453,-5.518750190734863,-6.925000190734863,1.5250015258789062,4,0.09506169071903936,1.0,40.20000076293945,4.499971389879647,40.0,5.0,40.0,0.09506169071903936
4208,2017-05-15,40.224998474121094,41.70000076293945,40.224998474121094,41.25,48176.0,-0.0067901611328125,-1.8780489620317233,-3.4166804419973804,69.81978142827685,75.73003561474687,-0.14220456263131354,-1.6464588817784076,-4.369015554431115,-7.798397431937971,32.291912270207966,1.4750022888183594,1.9310785531464845,1.2537487030029268,-1.610747173650104,4.118244579655958,-0.17849923532358503,2.6859966413294387,-1.043928506307111,45.37030103604322,-29.731829254558114,1.4322479383265154,5,0.1250019073486328,-1.6249980926513672,-5.07499885559082,-6.649998664855957,2.125,0,0.053449387381881985,1.0625038743056052,40.5,1.0,40.20000076293945,4.499971389879647,40.0,0.053449387381881985
4209,2017-05-16,40.45000076293945,41.0,40.0,40.5,50056.0,0.005593593470565761,-1.1052614671715448,0.04877967085724494,72.88888014805762,75.45741658267622,-0.41036065866767757,-1.6654418208445918,-4.412296341273908,-7.933208010629542,32.58244034281569,1.0,1.897481992677669,1.2937509536743192,-1.441731401473838,4.0292333088224765,-0.07399022389976295,2.6614921312484014,-0.9666590997104123,44.44444444444444,-29.892612207618086,1.36774117757408,5,-0.10000038146972656,-1.8500003814697266,-4.99375057220459,-6.875000953674316,1.5750007629394531,1,0.043263287193886946,-1.8780489620317233,40.224998474121094,1.0625038743056052,40.5,1.0,40.20000076293945,0.043263287193886946
4210,2017-05-17,39.75,40.57500076293945,39.5,40.474998474121094,78224.0,-0.017305333738851236,1.324318305537685,14.500190737773709,62.76150600901991,73.78894426738175,0.36747598430088146,-0.7478160534048399,-3.5470506630819685,-7.144573642832988,33.893569183585726,1.0750007629394531,1.7613595744764439,0.4312501907348647,-2.0101624239781586,2.872662805447888,-0.7894561166216505,1.65195649809138,1.9500007629394531,11.36363242283477,-59.685329094124484,1.220706307356513,5,0.6000003814697266,-1.1499996185302734,-3.8937501907348633,-6.175000190734863,2.2249984741210938,2,0.05597480438040492,-1.1052614671715448,40.45000076293945,-1.8780489620317233,40.224998474121094,1.0625038743056052,40.5,0.05597480438040492
4211,2017-05-18,40.0,40.5,39.07500076293945,40.0,63932.0,0.0062893081761006275,1.8499984741210938,-0.0,56.5853535086629,71.41407687587635,0.10938283022305484,-0.8026943753455313,-3.6174342535250474,-7.296401245202645,34.74176085794469,1.4249992370605469,1.6000070332684473,0.5312501907348661,-1.6668281581387774,2.7293285396085096,-0.5677889837019592,1.6302893651716914,1.6560007476806646,35.23806617373511,-30.820750590672226,1.0990391744368226,5,0.35000038146972656,-1.3999996185302734,-4.099999904632568,-6.350000381469727,2.5,3,0.018750000000000044,1.324318305537685,39.75,-1.1052614671715448,40.45000076293945,-1.8780489620317233,40.224998474121094,0.018750000000000044
4212,2017-05-19,41.375,41.375,40.125,40.474998474121094,83808.0,0.034375000000000044,1.7777730682829653,100.0,60.26785957569714,69.85283298464796,-1.2041224927100842,-1.9508674505459567,-4.803614271520928,-8.564236624080053,35.733793968557706,1.375,1.5675425099497602,1.6987501144409194,-0.3882068308423996,3.7857070597242384,0.6552716417992599,2.742228587082579,0.17776074829101418,87.6190185546875,24.69367511228772,1.0434784726416595,5,-1.0249996185302734,-2.7749996185302734,-5.443749904632568,-7.699999809265137,1.5,4,-0.0006042664864992497,1.8499984741210938,40.0,1.324318305537685,39.75,-1.1052614671715448,40.45000076293945,-0.0006042664864992497
4213,2017-05-22,42.5,42.724998474121094,41.099998474121094,41.75,110732.0,0.027190332326284095,1.7083402209986902,0.8333319204848896,65.76921564588363,68.51854979840591,-2.1429635296388767,-2.804187078243956,-5.742171335700938,-9.585220070100846,37.09184185191667,1.625,1.4824840274514486,2.560000038146974,0.4443068802985266,4.6756931959954215,1.502153459222754,3.6178466170711943,-3.424999237060547,93.83565437775978,32.40871808004056,1.057846578924223,5,-1.6000003814697266,-3.387500762939453,-6.53125,-8.824999809265137,-0.47499847412109375,0,-0.011176434685202241,1.7777730682829653,41.375,1.8499984741210938,40.0,1.324318305537685,39.75,-0.011176434685202241
4214,2017-05-23,42.474998474121094,42.82500076293945,42.025001525878906,42.5,46588.0,-0.0005882711971507693,1.3703573931324458,-0.033335367838541664,76.68157875649867,68.6096079538163,-1.9332665108147609,-2.5599598484456294,-5.532814956063007,-9.447307801934883,37.25718184613479,0.7999992370605469,1.3926112500352872,2.3124986648559585,0.11055583316143469,4.514441496550482,1.2115272490086966,3.4134700807032203,-3.326997756958008,90.66660563151042,26.939480784602466,1.1009714158472605,5,-1.5249977111816406,-3.312498092651367,-6.462498664855957,-8.79999828338623,-1.5999984741210938,1,-0.0029429076984230917,1.7083402209986902,42.5,1.7777730682829653,41.375,1.8499984741210938,40.0,-0.0029429076984230917
4215,2017-05-24,42.20000076293945,43.0,42.0,42.67499923706055,53972.0,-0.006474343050281384,-1.2857142857142858,18.99877937137626,69.85645793285114,67.95392864033042,-1.467727597627814,-2.04940453992522,-5.089781848598655,-9.062646393429333,37.35445463959237,1.0,1.3415890390514988,1.8212509155273438,-0.28208459544244846,3.924586426497136,0.7695831600424512,2.8729186710122363,-2.9049200439453102,79.61784987098059,16.10901241407663,1.0516677554848946,5,-1.1625003814697266,-2.950000762939453,-6.168750762939453,-8.450000762939453,-1.7000007629394531,2,-0.0041469012771733205,1.3703573931324458,42.474998474121094,1.7083402209986902,42.5,1.7777730682829653,41.375,-0.0041469012771733205
4216,2017-05-25,43.724998474121094,44.04999923706055,42.25,42.400001525878906,80208.0,0.036137385867559324,-1.2153836763822115,-2.789476220305498,76.49252860310926,67.90257351200634,-2.726881210742924,-3.3109850782634638,-6.417499550719853,-10.470793531322165,37.65515758007763,1.8499984741210938,1.3030557730957355,3.071248626708986,0.728945163767797,5.4135520896501745,1.9000968952383914,4.24240035817958,-4.207622598266596,91.71972417546638,27.47014301744221,1.1711517314705957,5,-2.1624984741210938,-3.5874996185302734,-7.831249237060547,-9.912498474121094,-3.2749977111816406,3,-0.04002287160823459,-1.2857142857142858,42.20000076293945,1.3703573931324458,42.474998474121094,1.7083402209986902,42.5,-0.04002287160823459
4217,2017-05-26,43.5,44.025001525878906,42.57500076293945,43.474998474121094,63732.0,-0.005145762881026972,1.6976643506525766,0.0188691195946335,77.35849056603773,68.74020786064644,-2.27032992947359,-2.9061697358840988,-5.993768083040486,-10.130264097300284,37.27103980595156,1.4500007629394531,1.301437819929518,2.637500190734862,0.061319171655739524,5.213681209813984,1.3494096811953042,3.9255907002744195,-3.6200142552490178,81.35596288753112,13.714339582746874,1.2880905095395598,5,-1.9375,-3.012500762939453,-7.65625,-9.6875,-3.1500015258789062,4,-0.02298850574712641,-1.2153836763822115,43.724998474121094,-1.2857142857142858,42.20000076293945,1.3703573931324458,42.474998474121094,-0.02298850574712641
4218,2017-05-29,43.95000076293945,45.25,43.54999923706055,44.25,67280.0,0.010344845125044966,-2.090904046691797,-11.999237107110162,78.41726855630465,69.35447323934056,-2.387436114974669,-3.228311185240088,-6.239739100559682,-10.463339340949695,36.4457608108307,1.75,1.3102791495297197,2.9012508392333984,0.000911906640354232,5.801589771826443,1.4510813729368763,4.3514203055299205,-3.7364139388037074,60.0000234750601,-7.165391696296062,1.4501694662965219,5,-1.7875003814697266,-2.8500003814697266,-8.08125114440918,-10.137500762939453,-2.450000762939453,0,-0.024459630131472898,1.6976643506525766,43.5,-1.2153836763822115,43.724998474121094,-1.2857142857142858,42.20000076293945,-0.024459630131472898
4219,2017-05-30,44.224998474121094,44.67499923706055,43.70000076293945,44.224998474121094,67756.0,0.006257058166277307,1.166659602424448,-0.0,79.2387499406016,71.1852781206274,-2.3139765359302373,-3.3792507563987257,-6.303304917523782,-10.614234423793249,35.182347503994116,0.9749984741210938,1.2978449764191424,2.9874986648559556,-0.22348124949121484,6.198478579203126,1.3820087076823668,4.592988622029544,-3.5077703323989198,68.46149151141827,1.6075607437434485,1.6054899571735863,5,-2.062498092651367,-3.124998092651367,-8.35624885559082,-10.412498474121094,-2.5249977111816406,1,-0.04974555170487005,-2.090904046691797,43.95000076293945,1.6976643506525766,43.5,-1.2153836763822115,43.724998474121094,-0.04974555170487005
4220,2017-05-31,44.0,44.525001525878906,43.54999923706055,44.525001525878906,74028.0,-0.00508758579726698,2.7142836382660254,-100.0,76.20690507923261,73.36545051735739,-1.5899128582738342,-2.9511446488649042,-5.857070303197432,-10.266778483053962,35.72383849967812,0.9750022888183594,1.3829916360536814,2.5375001907348604,-0.7894033408655758,5.864403722335297,0.8740484249346423,4.200951956535079,-2.8294946724500463,58.333333333333336,-6.063809311475758,1.663451765800218,5,-1.3125,-2.737499237060547,-7.700000762939453,-9.850000381469727,-2.575000762939453,2,-0.07102272727272729,1.166659602424448,44.224998474121094,-2.090904046691797,43.95000076293945,1.6976643506525766,43.5,-0.07102272727272729
4221,2017-06-01,44.32500076293945,44.5,43.79999923706055,44.099998474121094,52256.0,0.0073863809758967225,1.4347820318045816,-0.428574542600962,76.28867330817468,75.1455409320771,-1.382253099646853,-3.10452946098561,-5.960556458992194,-10.459003474299323,36.294592341621154,0.7000007629394531,1.4551719904115288,2.652500915527341,-0.844787339687457,6.149789170742139,0.903856787919942,4.40114504313474,-2.7465459681444955,65.42057940633312,3.566246266215643,1.7486441276073976,6,-1.1500015258789062,-2.762500762939453,-7.962501525878906,-10.11250114440918,-2.799999237060547,3,-0.08629443197071685,2.7142836382660254,44.0,1.166659602424448,44.224998474121094,-2.090904046691797,43.95000076293945,-0.08629443197071685
4222,2017-06-02,44.875,45.04999923706055,44.42499923706055,44.42499923706055,52180.0,0.012408330007755097,-1.7777730682829653,1.999983045962396,80.79473076305106,76.81504261176238,-1.5461618060245925,-3.4618535672813238,-6.3062910793432465,-10.871281582448105,36.98744009016473,0.7249984741210938,1.684493321647011,2.9675001144409165,-0.7318986476921836,6.666898876574017,1.1178007333743665,4.817199495507467,-2.9293906846845346,77.94118637031718,13.42333684102286,1.8496993810665485,6,-1.25,-3.2250003814697266,-8.443750381469727,-10.662500381469727,-2.9000015258789062,4,-0.09860722533839661,1.4347820318045816,44.32500076293945,2.7142836382660254,44.0,1.166659602424448,44.224998474121094,-0.09860722533839661
4223,2017-06-05,44.724998474121094,45.0,44.625,45.0,26520.0,-0.0033426523872737146,1.727257594673325,-0.6111134658585173,78.5953228460979,77.02768084394008,-1.1704369655298237,-3.088206183438359,-5.953586213824238,-10.581037113520892,37.71773019196654,0.375,1.979052569546873,2.574998664855954,-1.198523672858542,6.34852100257045,0.6882374959987061,4.461759833713202,-2.4489500903371777,78.33328247070312,10.810470613905125,1.8867611688572492,6,-1.0999984741210938,-2.8249988555908203,-7.824997901916504,-10.124998092651367,-3.7249984741210938,0,-0.09782001451674671,-1.7777730682829653,44.875,1.4347820318045816,44.32500076293945,2.7142836382660254,44.0,-0.09782001451674671
4224,2017-06-06,44.625,44.974998474121094,44.42499923706055,44.900001525878906,41792.0,-0.002235851929183519,1.5882595817251592,1.0,85.45458479956588,78.76080605135282,-0.8195754142837899,-2.7657499501284946,-5.680911005633597,-10.341949302133742,39.212176575944724,0.5499992370605469,2.1691056599782357,2.2437501907348647,-1.5418480578116132,6.029348439281343,0.35095106646162577,4.136549315008104,-2.0515564545944756,71.66671752929688,-2.837584365572795,1.8927991242732405,6,-0.875,-2.5,-7.237500190734863,-9.337499618530273,-3.450000762939453,1,-0.07002801120448177,1.727257594673325,44.724998474121094,-1.7777730682829653,44.875,1.4347820318045816,44.32500076293945,-0.07002801120448177
4225,2017-06-07,44.32500076293945,45.25,44.125,44.900001525878906,43756.0,-0.006722671978947825,-1.3076868903834642,2.0909002635594396,81.22748017594452,79.28691178166783,-0.20835630572032926,-2.2399631550120347,-5.2355630153997765,-9.903991491566615,40.612119708220405,1.125,2.2299719405791834,1.7275009155273438,-1.9786424198992947,5.433644250953982,-0.1255707521859719,3.5805725832406594,-1.4839015720744797,36.20698273390001,-41.477033024185125,1.853071667713318,6,-0.41250038146972656,-2.200000762939453,-6.225002288818359,-8.67500114440918,-3.075000762939453,2,-0.059221657187083165,1.5882595817251592,44.625,1.727257594673325,44.724998474121094,-1.7777730682829653,44.875,-0.059221657187083165
4226,2017-06-08,44.82500076293945,45.1500015258789,44.20000076293945,44.67499923706055,75316.0,0.011280315654682571,1.3749928474699362,-0.26087187278167356,78.51244255089475,79.41512866887416,-0.5988916414255527,-2.5040899516419586,-5.601556142803062,-10.268910088873184,41.89504163011004,0.950000762939446,2.2598263746222713,1.996250915527341,-1.6568038905387539,5.649305721593436,0.16972351249429352,3.8227783185603883,-1.7430114911609778,62.2222900390625,-13.618220178379076,1.8265274030330487,6,-0.4250011444091797,-2.700000762939453,-6.318751335144043,-9.17500114440918,-3.575000762939453,3,-0.075850562588054,-1.3076868903834642,44.32500076293945,1.5882595817251592,44.625,1.727257594673325,44.724998474121094,-0.075850562588054
4227,2017-06-09,44.349998474121094,45.07500076293945,44.025001525878906,44.974998474121094,44952.0,-0.010596816078831672,1.5454385721551764,-4.166624281572656,67.12963486241642,78.16094714733103,0.010463010724024002,-1.819134589709762,-4.988856009251343,-9.663410581345147,42.64497210088676,1.0499992370605469,2.3699154947979366,1.3287487030029297,-2.2116301600564157,4.869127566062275,-0.441440728526743,3.0989381345326024,-1.051208129520468,26.530396168482152,-45.09092953752467,1.7701894315296736,6,0.05000114440917969,-2.2249984741210938,-5.749999046325684,-8.424999237060547,-2.8999977111816406,4,-0.06369779132891329,1.3749928474699362,44.82500076293945,-1.3076868903834642,44.32500076293945,1.5882595817251592,44.625,-0.06369779132891329
4228,2017-06-12,42.375,44.625,41.900001525878906,44.375,105676.0,-0.044532097904660284,1.179998779296875,3.2,49.319737423939515,74.83661242325749,1.9428657742670268,0.3427692655862913,-2.902717922767806,-7.567276199045338,41.71371003708638,2.7249984741210938,2.23260410485814,-0.7537498474121094,-4.0594175152735374,2.5519178204493187,-2.4065836813428234,0.8990839865186047,2.875,14.179065387357062,-52.759797403026916,1.652833833930715,6,1.2000007629394531,-0.25,-3.77500057220459,-6.450000762939453,-2.375,0,-0.009439564032540537,1.5454385721551764,44.349998474121094,1.3749928474699362,44.82500076293945,-1.3076868903834642,44.32500076293945,-0.009439564032540537
4229,2017-06-13,42.20000076293945,42.599998474121094,41.974998474121094,42.599998474121094,110688.0,-0.0041297755058535834,2.125017881495751,0.1999988555908203,50.0,71.92473408112053,2.011994014050444,0.6910255460917298,-2.619544864639245,-7.272525591130645,41.100305693804465,0.625,2.0973157219853107,-1.0162490844726548,-4.109164152086024,2.076665983140714,-2.5627066182793428,0.5302084493340331,2.9829992675781227,8.955205185257725,-54.05085752246322,1.5464575338066862,6,1.375,-0.07500076293945312,-3.5187511444091797,-6.275001525878906,-1.0499992370605469,1,-0.028436036522381025,1.179998779296875,42.375,1.5454385721551764,44.349998474121094,1.3749928474699362,44.82500076293945,-0.028436036522381025
4230,2017-06-14,41.974998474121094,42.474998474121094,41.625,42.07500076293945,61776.0,-0.005331807695509783,-1.1249982118589514,0.25000715259830053,35.29411010440094,67.36978261403455,2.145124835732581,1.150239289638506,-2.284335245450393,-6.935848143583684,41.09869796006945,0.8499984741210938,1.8941192664600095,-1.352501296997069,-4.056002856086764,1.3510002620926258,-2.70425207654192,-0.0007505174522179914,3.142341586303708,9.929030428825916,-47.40242744819327,1.351750779544848,6,1.4625015258789062,0.1875019073486328,-3.143749237060547,-6.049999237060547,-1.3999977111816406,2,-0.01905894618563886,2.125017881495751,42.20000076293945,1.179998779296875,42.375,1.5454385721551764,44.349998474121094,-0.01905894618563886
4231,2017-06-15,40.75,41.974998474121094,40.04999923706055,41.900001525878906,122424.0,-0.029184002826738498,1.961547716162049,11.499752050352852,30.215818650858992,61.749903490457655,3.1398706098347446,2.5658597883299876,-0.9723750170352616,-5.606361617168673,42.024485646893986,1.9249992370605469,1.6075122829987407,-2.614999771118164,-5.139010721687647,-0.09098882054868085,-3.8770052464029092,-1.352994295833419,4.227646458007811,13.930359211523191,-38.69484114619657,1.262005475284743,6,1.8999996185302734,1.4125003814697266,-1.8750009536743164,-4.825000762939453,0.3250007629394531,3,0.012269938650306678,-1.1249982118589514,41.974998474121094,2.125017881495751,42.20000076293945,1.179998779296875,42.375,0.012269938650306678
4232,2017-06-16,41.349998474121094,41.349998474121094,39.900001525878906,40.29999923706055,75864.0,0.01472388893548704,1.761900955854838,-0.9130416033648903,31.690110954045764,56.53821328022964,2.2208084861690836,2.0700234015755825,-1.4718110018247614,-6.088141171097931,42.30988673858992,1.4499969482421875,1.3597701794189518,-2.013751220703128,-4.541933361766439,0.5144309203601836,-3.2778422912347835,-0.7496601501714721,3.33198915062988,30.687776010592348,-20.13688216315899,1.264091070531655,6,1.2250022888183594,0.8125019073486328,-2.34999942779541,-5.424999237060547,-0.3249969482421875,4,-0.002418342873305779,1.961547716162049,40.75,-1.1249982118589514,41.974998474121094,2.125017881495751,42.20000076293945,-0.002418342873305779
4233,2017-06-19,42.025001525878906,42.5,41.57500076293945,41.57500076293945,55220.0,0.016324137283348694,-3.1111007502225236,0.4285724665850442,35.33335367838542,50.96918760009848,1.2544530213469613,1.4309770008685234,-2.012962145524966,-6.634610675503836,41.32236990309558,1.1500015258789062,1.0842986771688956,-1.3149982452392592,-3.8859084016822862,1.2559119112037678,-2.6004533234607763,-0.029543167017742178,2.274427210962301,78.7037926610793,28.86625913875003,1.2854550782215137,6,0.5499992370605469,0.1374988555908203,-2.9125022888183594,-6.100002288818359,-0.6500015258789062,0,-0.01368234960289938,1.761900955854838,41.349998474121094,1.961547716162049,40.75,-1.1249982118589514,41.974998474121094,-0.01368234960289938
4234,2017-06-20,42.349998474121094,42.650001525878906,41.625,42.45000076293945,43076.0,0.007733419070599101,3.0999748231901307,-0.22222693171703473,39.144724623976174,46.293325872102,0.6401260511193883,1.155371718224373,-2.217719657078412,-6.829076885371997,40.17614390395578,1.0250015258789062,0.7009160835070958,-0.9837512969970703,-3.5641060045042394,1.5966034105100988,-2.273928650750655,0.30642605675651424,1.5974760858431267,89.09079811789773,38.66202110453192,1.2901773537535828,6,0.1750030517578125,-0.1874980926513672,-2.874998092651367,-6.062498092651367,-0.75,1,-0.05548993054998841,-3.1111007502225236,42.025001525878906,1.761900955854838,41.349998474121094,1.961547716162049,40.75,-0.05548993054998841
4235,2017-06-21,42.025001525878906,42.349998474121094,41.79999923706055,42.25,29208.0,-0.007674072253881725,1.5882595817251592,2.2499332443257676,34.86841543889378,41.44398952632411,0.6756051578437123,1.545842073013084,-1.777810428504715,-6.378105653499077,38.86382806108506,0.5499992370605469,0.3160273278282233,-1.2999982833862305,-3.8976692401373967,1.2976726733649357,-2.59883376176181,-0.0011628050106509136,1.5986751913584882,77.27272727272727,27.553079775711865,1.2988354783755816,6,0.46249961853027344,0.1374988555908203,-2.5500011444091797,-5.587501525878906,-0.40000152587890625,2,-0.020820939160732133,3.0999748231901307,42.349998474121094,-3.1111007502225236,42.025001525878906,1.761900955854838,41.349998474121094,-0.020820939160732133
4236,2017-06-22,41.974998474121094,42.625,41.375,42.625,23836.0,-0.0011898405697147174,2.8461448173057735,2.8889152622834087,29.5774496540445,37.27152450317167,0.31158746005142035,1.5368103881106236,-1.5941819361879865,-6.197148380428374,37.04990194913939,1.25,-0.12981447469066865,-1.2625013351440444,-3.9206319830305603,1.3956293127424715,-2.591566659087306,0.0665639887992171,1.3507842278076225,75.4544344815341,28.094078150539367,1.3290653239432582,6,0.2875022888183594,0.1875019073486328,-2.499998092651367,-5.337497711181641,-0.7249984741210938,3,-0.03335313310481203,1.5882595817251592,42.025001525878906,3.0999748231901307,42.349998474121094,-3.1111007502225236,42.025001525878906,-0.03335313310481203
4237,2017-06-23,42.5,42.75,41.775001525878906,42.474998474121094,28900.0,0.012507481714444602,2.7142691061282025,-0.03846379567355658,35.1170640246672,35.69344968103031,-0.5625965915957281,0.9834733045910014,-1.9775083880114366,-6.586813353614076,35.093857561777824,0.9749984741210938,-0.5363121438031513,-0.6874998092651339,-3.3624076852740856,1.9874080667438179,-2.024953747269606,0.6499541287393384,0.5517202078447312,81.81818181818183,36.79043207338529,1.3374539380044745,6,-1.1749992370605469,0.07500076293945312,-3.0249996185302734,-5.824999809265137,2.174999237060547,4,-0.03352939381318931,2.8461448173057735,41.974998474121094,1.5882595817251592,42.025001525878906,3.0999748231901307,42.349998474121094,-0.03352939381318931
4238,2017-06-26,42.875,43.57500076293945,42.375,42.54999923706055,60344.0,0.008823529411764675,-2.5555618348997156,12.999237107110162,38.70967741935484,34.43896939429196,-0.9601867804860404,0.5521148064619439,-2.2035547480720084,-6.833700044007777,32.54004934924818,1.2000007629394531,-0.9470664042600418,-0.2587497711181612,-2.912261636108461,2.3947620938721386,-1.5855057036133076,1.0680061613769851,-2.9749984741210938,68.18179453700863,25.428028576099152,1.3267559324951488,6,-1.1374988555908203,-0.2999992370605469,-3.3999996185302734,-6.137499809265137,2.200000762939453,0,-0.043148652457634884,2.7142691061282025,42.5,2.8461448173057735,41.974998474121094,1.5882595817251592,42.025001525878906,-0.043148652457634884
4239,2017-06-27,42.025001525878906,43.45000076293945,41.57500076293945,43.45000076293945,33084.0,-0.01982503729728502,1.6315803563063003,-4.384602744228083,36.14458163567799,34.53346623110052,-0.153795751148742,1.2952525530553203,-1.211408589162673,-5.864419663835363,29.766404652968326,1.875,-1.2740474831100528,-0.9987483978271499,-3.644175212249678,1.6466784165953783,-2.3214618050384175,0.32396500938411776,-2.051500015258789,29.545513657478452,-13.456548123637006,1.3227134072112647,6,-0.28750038146972656,0.5499992370605469,-2.018752098083496,-4.700002670288086,5.4499969482421875,1,-0.015467019685380334,-2.5555618348997156,42.875,2.7142691061282025,42.5,2.8461448173057735,41.974998474121094,-0.015467019685380334
4240,2017-06-28,40.875,42.025001525878906,40.70000076293945,42.025001525878906,61472.0,-0.027364699205798648,1.304346095413745,0.8070190467267203,27.932958512719978,34.279815104640626,0.9205695802702891,2.3179768796215114,0.07836776090393016,-4.607797690314143,27.322190369453246,1.3250007629394531,-1.379315923370612,-1.992499923706056,-4.761410983381822,0.7764111359697097,-3.3769554535439354,-0.6080443938681768,-0.829468504333498,6.086929984714674,-33.05940775709519,1.3844555298378822,6,0.8625011444091797,1.7000007629394531,-0.8187494277954102,-3.2124996185302734,6.625,2,0.01773696572773309,1.6315803563063003,42.025001525878906,-2.5555618348997156,42.875,2.7142691061282025,42.5,0.01773696572773309
4241,2017-06-29,40.5,41.0,40.125,40.75,45852.0,-0.00917431192660545,1.3333333333333333,0.21739101590229082,28.248592441122184,33.89742415876023,1.4040260661291484,2.5209763888660888,0.5755479458634056,-4.129271311125386,24.894885284015455,0.875,-1.496754212162891,-2.1762498855590806,-5.047773992826414,0.695274221708253,-3.6120119391927474,-0.7404878319254138,-0.38387911898804106,10.869562813675852,-28.63860012177977,1.4357620536336677,6,1.3500003814697266,2.075000762939453,-0.3562498092651367,-2.7124996185302734,7.75,3,0.02777777777777768,1.304346095413745,40.875,1.6315803563063003,42.025001525878906,-2.5555618348997156,42.875,0.02777777777777768
4242,2017-06-30,40.45000076293945,41.0,40.0,40.20000076293945,54188.0,-0.0012345490632234002,-2.076915853844619,-1.0,36.10108700981135,33.982727862252,1.4672298827898658,2.342573183001889,0.7424119800628546,-3.9578207206932063,22.106644184685113,1.0,-1.4978612786302463,-2.0049991607666016,-4.844921064668533,0.8349227431353299,-3.424960112717571,-0.5850382088156323,3.125,12.587431242097177,-28.880272224987372,1.4199609519509666,6,1.3374996185302734,2.125,0.39999866485595703,-2.000001907348633,7.599998474121094,4,0.01977748385590905,1.3333333333333333,40.5,1.304346095413745,40.875,1.6315803563063003,42.025001525878906,0.01977748385590905
4243,2017-07-03,40.349998474121094,41.0,40.349998474121094,40.625,69112.0,-0.002472244423539882,-3.727257594673325,-1.100006103515625,36.4963381702936,33.68846270073171,1.457967082756646,2.2113848099742768,0.960526529643225,-3.7448967115046514,19.167723071701424,0.6500015258789062,-1.34529291309466,-1.886251449584961,-4.66324715415162,0.8907442549816977,-3.2747493018682903,-0.4977535973016316,3.1535022735595675,10.144881064399817,-33.97163351760145,1.388497852283328,7,1.4375019073486328,2.2250022888183594,0.6750011444091797,-1.8999996185302734,8.22500228881836,0,0.10718713572475935,-2.076915853844619,40.45000076293945,1.3333333333333333,40.5,1.304346095413745,40.875,0.10718713572475935
4244,2017-07-04,41.5,41.849998474121094,40.099998474121094,40.275001525878906,85616.0,0.028500658472551565,-1.222215763494301,-4.45451518934665,46.94534803279413,35.03034410005397,0.1952456576499202,0.8593199874430582,-0.08135483357601458,-4.765360960563967,16.101596699584043,1.75,-1.2106215157760616,-0.5799999237060547,-3.1337692824249928,1.9737694350128834,-1.8568846030655237,0.6968847556534143,1.9334307327270466,74.07401825778669,24.574143369645107,1.276884679359469,7,0.28750038146972656,1.0750007629394531,0.13125038146972656,-2.450000762939453,5.875,1,0.0861445966973362,-3.727257594673325,40.349998474121094,-2.076915853844619,40.45000076293945,1.3333333333333333,40.5,0.0861445966973362
4245,2017-07-05,41.70000076293945,42.17499923706055,40.875,42.17499923706055,37404.0,0.004819295492517028,4.473698581731155,-0.38775433941817233,57.03703871152598,38.081409550885255,-0.06225099261094158,0.4770353693800047,-0.16384646662397984,-4.826959510587493,13.262924027862312,1.2999992370605469,-1.1422170339085937,-0.24874916076660014,-2.5765262593059575,2.079027937772757,-1.4126377100362788,0.9151393885030785,1.6647613551330522,78.16098203496193,23.163703489599747,1.163888549269678,7,0.08749961853027344,0.875,-0.06875038146972656,-2.6500015258789062,5.799999237060547,2,0.138489151211578,-1.222215763494301,41.5,-3.727257594673325,40.349998474121094,-2.076915853844619,40.45000076293945,0.138489151211578
4246,2017-07-06,41.42499923706055,41.724998474121094,40.67499923706055,41.5,34676.0,-0.006594760691786661,3.000014532243415,0.15789685025458167,50.58366290105487,39.799920537150555,0.1413980931212322,0.5104268930909939,0.21660820789740853,-4.419737486419962,10.33283970272584,1.0499992370605469,-1.1409561162701465,-0.3537506103515611,-2.254531055053839,1.5470298343507167,-1.3041408327027,0.5966396119995778,1.8724676386505053,65.51722928355575,7.1374184515373855,0.9503902223511402,7,0.3625011444091797,1.1500015258789062,0.5500011444091797,-2.375,5.0,3,0.1466505944435721,4.473698581731155,41.70000076293945,-1.222215763494301,41.5,-3.727257594673325,40.349998474121094,0.1466505944435721
4247,2017-07-07,41.525001525878906,41.650001525878906,40.849998474121094,41.224998474121094,22168.0,0.002414056503563966,1.9090858648911084,-4.0,45.726500185191945,40.579567511132446,-0.12454994635467642,0.19808743477469193,0.18993353154402826,-4.390385572340463,7.548250842953058,0.8000030517578125,-1.0754740481908058,-0.11249847412109659,-1.5790108598079584,1.3540139115657652,-0.845754666964524,0.6207577187223308,1.7065160123179268,68.67482061737405,12.334381526830029,0.7332561928434295,7,0.1999988555908203,1.0499992370605469,0.8437480926513672,-2.4750022888183594,5.924999237060547,4,0.16195058945223617,3.000014532243415,41.42499923706055,4.473698581731155,41.70000076293945,-1.222215763494301,41.5,0.16195058945223617
4248,2017-07-10,41.974998474121094,42.25,41.525001525878906,41.525001525878906,33704.0,0.010836771383662569,-2.2222372927333764,1.499974568943594,46.861927891761034,41.77038376180834,-0.7997388988552458,-0.29872912959520903,-0.20900899905954873,-4.7094934746396575,7.358002410700343,0.7249984741210938,-0.9570470874320449,0.35749855041503764,-1.0772306300830508,1.792227730913126,-0.359866039834003,1.0748631406640783,1.1918887133118048,87.20924043221376,33.56521248753937,0.7173645902490429,7,-0.8499984741210938,0.6000022888183594,0.662501335144043,-2.7874984741210938,5.875,0,0.1447290287975802,1.9090858648911084,41.525001525878906,3.000014532243415,41.42499923706055,4.473698581731155,41.70000076293945,0.1447290287975802
4249,2017-07-11,41.0,41.849998474121094,41.0,41.849998474121094,23844.0,-0.023228076463712388,1.0,-1.8888983079583601,42.264148335987784,43.36273818661587,0.016285306729976412,0.613197757910072,0.7995133507061212,-3.616728631307609,7.244360588065753,0.9749984741210938,-0.9456481672347081,-0.557499885559082,-1.990026250745828,0.8750264796276639,-1.273763068152455,0.15876329703429093,2.103549443684244,20.634959079822803,-28.7800939278132,0.7162631825933733,7,0.125,1.5750007629394531,1.7624998092651367,-1.6499996185302734,6.125,1,0.18475611616925502,-2.2222372927333764,41.974998474121094,1.9090858648911084,41.525001525878906,3.000014532243415,41.42499923706055,0.18475611616925502
4250,2017-07-12,41.17499923706055,41.67499923706055,41.0,41.025001525878906,30844.0,0.004268274074647582,-5.749966621526254,-0.17646821229501575,44.07408307445211,45.12112603476364,-0.12480880363344937,0.39546740409662107,0.6913887350480081,-3.6725466449451787,7.503998320440484,0.6749992370605469,-0.9981188989328444,-0.3425006866455078,-1.77061152737717,1.0856101540861545,-1.056556107011339,0.3715547337203233,1.8664792177500118,31.74601636807088,-13.781404085085729,0.7140554203658303,7,-0.049999237060546875,1.4000015258789062,1.7625007629394531,-1.7749996185302734,6.100002288818352,2,0.15057682763376934,1.0,41.0,-2.2222372927333764,41.974998474121094,1.9090858648911084,41.525001525878906,0.15057682763376934
4251,2017-07-13,41.25,41.650001525878906,41.0,41.150001525878906,20732.0,0.0018215121877147578,-2.249995231646608,0.6666666666666666,40.07936988497785,45.563157465337696,-0.09189806664792144,0.37929253956508546,0.6653642180670403,-3.629514376664119,6.8703031261935275,0.6500015258789062,-0.9600215848856095,-0.29249992370605327,-1.6809961037903776,1.095996256378271,-0.9867480137482119,0.40174816633610533,1.730648885714345,28.571506422308325,-11.854575828096465,0.6942480900421607,7,-0.07500076293945312,1.2750015258789062,1.7687501907348633,-1.5125007629394531,5.75,3,0.1515151515151516,-5.749966621526254,41.17499923706055,1.0,41.0,-2.2222372927333764,41.974998474121094,0.1515151515151516
4252,2017-07-14,41.25,41.75,41.07500076293945,41.75,15112.0,0.0,1.6999969482421875,-5.0000762951094835,36.28692689434229,45.539889545787545,0.03745448753593905,0.3914886097976549,0.7137383766620218,-3.5062912636177685,6.045190529279878,0.6749992370605469,-0.7304413849040827,-0.2875000000000014,-1.6796303033802857,1.104630303380283,-0.9835651516901436,0.40856515169014074,1.6710359080000572,20.0,-16.216423035780615,0.6960651516901418,7,-0.07500076293945312,1.2375011444091797,2.0124998092651367,-1.0499992370605469,5.724998474121094,4,0.12545452695904347,-2.249995231646608,41.25,-5.749966621526254,41.17499923706055,1.0,41.0,0.12545452695904347
4253,2017-07-17,41.45000076293945,41.79999923706055,40.775001525878906,41.099998474121094,21164.0,0.0048485033439866765,-1.050003242505045,-0.7000045776367188,44.549761319515106,45.2737132443121,0.011061475364066098,0.15410241936110936,0.5751045207496759,-3.5886385078114245,6.413275310696655,1.0249977111816406,-0.46065963925969555,-0.05874919891357422,-1.4321119023714886,1.3146135045443401,-0.7454305506425314,0.627932152815383,1.4126144269006033,62.79080495663653,24.66765399135263,0.6866813517289573,7,0.012498855590820312,0.8125,1.8124990463256836,-1.0750007629394531,4.799999237060547,0,0.14475271144903368,1.6999969482421875,41.25,-2.249995231646608,41.25,-5.749966621526254,41.17499923706055,0.14475271144903368
4254,2017-07-18,40.0,41.474998474121094,40.0,41.474998474121094,60232.0,-0.03498192367310893,1.0,-4.214253795598958,42.15247281132352,43.619872588734054,1.3699790436941583,1.4957058685087077,2.06685856771378,-2.021435411586012,7.19748207817415,1.4749984741210938,-0.3292831462575876,-1.3912500381469712,-2.8603419197644655,0.07784184347052303,-2.125795978955722,-0.6567040973382205,2.8053628860432553,0.0,-40.433290341480586,0.7345459408087476,7,1.125,1.7375011444091797,2.8500003814697266,0.375,5.775001525878899,1,0.19624996185302734,-1.050003242505045,41.45000076293945,1.6999969482421875,41.25,-2.249995231646608,41.25,0.19624996185302734
4255,2017-07-19,41.150001525878906,41.150001525878906,40.025001525878906,40.025001525878906,36504.0,0.028750038146972745,1.0,-0.7627126534285759,55.11811733156476,44.123700858790706,0.149474386162332,0.29174853978142323,0.9728343063325866,-3.049151809471425,8.024068353815034,1.1500015258789062,-0.15690061630905916,-0.19749851226806925,-1.6389798914115516,1.2439828668754132,-0.9182392018398104,0.523242177303672,1.5992541024434814,63.88900073962773,18.90164603562117,0.7207406895717426,7,-0.02500152587890625,0.5874996185302734,1.6999988555908203,-0.7750015258789062,4.524997711181641,2,0.14520044356167183,1.0,40.0,-1.050003242505045,41.45000076293945,1.6999969482421875,41.25,0.14520044356167183
4256,2017-07-20,40.57500076293945,41.375,40.57500076293945,40.875,26484.0,-0.013973286552075526,-4.333341810459927,-0.2666659884982639,50.90908990024647,44.69954416046344,0.6607030692741986,0.7973687499120956,1.5918372957837406,-2.350375442599031,8.400571335819967,0.7999992370605469,-0.1646434085495727,-0.7024993896484375,-2.151628119098845,0.7466293398019701,-1.4270637543736413,0.022064975076766302,2.1192697528164857,31.944500369813866,-16.433140354191337,0.7245643647252042,7,0.5499992370605469,1.1625003814697266,2.22499942779541,-0.20000076293945312,4.575000762939446,3,0.16512632500204694,1.0,41.150001525878906,1.0,40.0,-1.050003242505045,41.45000076293945,0.16512632500204694
4257,2017-07-21,41.07500076293945,41.17499923706055,40.25,40.525001525878906,21604.0,0.01232285867155647,1.4666771783303747,-1.8333354526149817,54.982829942231625,45.60186661051573,0.100752850190851,0.19514266370561728,1.1328854448358499,-2.725230007524999,9.035434631596413,0.9249992370605469,-0.2689009818149515,-0.13124942779541016,-1.4626393496097947,1.2001404940189744,-0.7969443887025989,0.5344455331117786,1.5653843425013676,59.72228992135362,6.239604369866456,0.6656949609071918,7,-0.15000152587890625,0.6625003814697266,1.3312492370605469,-0.7000007629394531,4.799999237060547,4,0.14424830497888808,-4.333341810459927,40.57500076293945,1.0,41.150001525878906,1.0,40.0,0.14424830497888808
4258,2017-07-24,41.025001525878906,41.20000076293945,40.525001525878906,41.20000076293945,12104.0,-0.0012172668565270106,6.714310626702997,-0.31818087238779574,46.15386040994848,46.0340568409558,0.002037816917116686,0.10481211359660847,1.2330636368509502,-2.558286700038188,9.493347451223647,0.6749992370605469,-0.30509711002326867,-0.0887487411498995,-1.1644953629941668,0.9869978806943678,-0.6266220520720296,0.4491245697722306,1.5625758774530993,69.49170076190575,17.84476837950337,0.5378733109221334,7,-0.1250019073486328,0.7624988555908203,1.3437490463256836,-0.6500015258789062,5.974998474121094,0,0.14503343636657462,1.4666771783303747,41.07500076293945,-4.333341810459927,40.57500076293945,1.0,41.150001525878906,0.14503343636657462
4259,2017-07-25,41.375,41.70000076293945,40.70000076293945,40.70000076293945,18196.0,0.008531345791670697,-1.962966311946515,-3.8571553133514986,47.430824318285026,46.407028090270565,-0.3231562025402255,-0.3123963905683098,0.9310921058487196,-2.7861227467898857,9.976532815520326,1.0,-0.3074679574708341,0.2937498092651367,-0.7024105815918631,1.2899102001221365,-0.2043303861633632,0.7918300046936366,1.1608258552653652,80.59696053893155,30.969437278302124,0.4980801954285016,7,-0.47500038146972656,0.41250038146972656,0.9937505722045898,-1.0,6.724998474121094,1,0.1178247734138973,6.714310626702997,41.025001525878906,1.4666771783303747,41.07500076293945,-4.333341810459927,40.57500076293945,0.1178247734138973
4260,2017-07-26,41.599998474121094,41.724998474121094,41.125,41.32500076293945,19848.0,0.005438029586008364,1.2857184377838329,0.40740447704679933,51.394416740174336,47.66425551862573,-0.5381174414507299,-0.5062506273901377,0.7802918576664126,-2.892397902071309,9.75465280871957,0.5999984741210938,-0.35016635188352296,0.4824983596801786,-0.5346051895115949,1.499601908871952,-0.026053414915708117,0.9910501342760654,0.885110864038964,91.52541496190472,42.09404537370454,0.5085517745958874,7,-0.6999988555908203,0.1875019073486328,0.7437524795532227,-1.2249984741210938,6.100002288818359,2,0.10036065396384641,-1.962966311946515,41.375,6.714310626702997,41.025001525878906,1.4666771783303747,41.07500076293945,0.10036065396384641
4261,2017-07-27,41.625,42.0,41.17499923706055,41.5,13908.0,0.0006009982402874758,-1.1290300351443676,0.454549237747784,50.806439704373126,49.27753471974026,-0.5635997169039229,-0.46656984321251826,0.8232494040520493,-2.793333636695138,8.96755507630991,0.8250007629394531,-0.2799320618825263,0.4512498855590792,-0.5463094237401975,1.448809194858356,-0.04752976909055917,0.9500295402087175,0.8104071513968591,78.57142857142857,30.26992740704754,0.49877965464963947,7,-0.625,0.16250038146972656,0.7000007629394531,-1.25,5.650001525878899,3,0.09729727896842144,1.2857184377838329,41.599998474121094,-1.962966311946515,41.375,6.714310626702997,41.025001525878906,0.09729727896842144
4262,2017-07-28,41.25,41.974998474121094,40.67499923706055,41.525001525878906,47416.0,-0.009009009009009028,1.2127732794836665,-2.20001220703125,44.08164510921556,49.22552180748475,-0.2107637799994464,-0.03010648200215371,1.2189249708943706,-2.3003782472461225,8.249338803285706,1.2999992370605469,-0.24276620137253957,0.036249923706051845,-0.9014788796705417,0.9739787270826454,-0.4326144779822485,0.5051143253943522,1.1366990083689217,49.15248977142828,5.534097622359482,0.46886440168829796,7,-0.25,0.5375003814697266,0.9625005722045898,-0.875,5.924999237060547,4,0.09454549153645808,-1.1290300351443676,41.625,1.2857184377838329,41.599998474121094,-1.962966311946515,41.375,0.09454549153645808
4263,2017-07-31,44.67499923706055,44.67499923706055,41.17499923706055,41.17499923706055,125892.0,0.08303028453480121,1.0,-12.727202108475517,71.42856507339121,52.47842094771451,-3.4980451516189035,-3.2827841348951665,-2.1814412847869704,-5.595888649838649,7.8336180312205075,3.5,-0.09340068827623327,3.2449991226196317,1.499283159775004,4.9907150854642595,2.372141141197318,4.117857104041946,-4.674999237060547,100.0,51.26538756561679,0.8728579814223134,7,-2.3249988555908203,-2.3374996185302734,-2.7249984741210938,-4.299999237060547,2.5250015258789062,0,0.026860677860828686,1.2127732794836665,41.25,-1.1290300351443676,41.625,1.2857184377838329,41.599998474121094,0.026860677860828686
4264,2017-08-01,45.07500076293945,45.20000076293945,44.07500076293945,44.67499923706055,73128.0,0.008953587749523262,2.4615303355751963,0.11428615025111608,72.15909189429131,54.37186256579523,-3.4670491717828043,-3.5850294079356786,-2.5508479006751728,-5.865554994512308,8.4064729516265,1.125,0.10425482638763128,3.4662506103515653,1.0768953447601035,5.855605875943027,2.2715729775558344,4.660928243147296,-4.981500778198239,97.23756999229474,44.43917789048328,1.1946776327957291,8,-2.3500003814697266,-2.4750003814697266,-2.9187498092651367,-4.700000762939453,3.299999237060547,1,0.04270658246207448,1.0,44.67499923706055,1.2127732794836665,41.25,-1.1290300351443676,41.625,0.04270658246207448
4265,2017-08-02,47.474998474121094,47.75,45.29999923706055,45.375,93892.0,0.05324454066687245,-1.1777784559461806,5.249976158233039,77.97752123200492,57.379466047101744,-5.448456892523488,-5.829054183969276,-4.8828663634937755,-8.128321243821546,9.798971936757424,2.674999237060547,0.29966873455999377,5.577498435974121,2.0277067134689446,9.127290158479298,3.802602574721533,7.352394297226709,-7.177238458251949,96.11305305690665,38.587431795977906,1.7748958612525887,8,-3.4749984741210938,-3.5999984741210938,-5.318747520446777,-7.099998474121094,1.1500015258789062,2,0.013164824014490373,2.4615303355751963,45.07500076293945,1.0,44.67499923706055,1.2127732794836665,41.25,0.013164824014490373
4266,2017-08-03,47.5,48.0,46.6500015258789,47.474998474121094,61600.0,0.0005266251012632228,1.6341394427945266,0.011905497164406306,78.02690199411134,59.939918497310586,-4.903499529867702,-5.666100173911325,-4.8873592921440405,-8.01056093708911,11.1264376369236,1.3499984741211009,0.65460539171292,5.298749923706055,0.9659055158059076,9.631594331606202,3.1323277197559776,7.465172127656132,-6.755105585083001,93.17406214440645,29.625184727959812,2.1664222039500736,8,-3.237499237060547,-3.5,-5.343749046325684,-7.125,1.7000007629394531,3,0.004210542377672599,-1.1777784559461806,47.474998474121094,2.4615303355751963,45.07500076293945,1.0,44.67499923706055,0.004210542377672599
4267,2017-08-04,48.25,48.2750015258789,47.07500076293945,47.5,60392.0,0.015789473684210575,1.999990463293251,29.998169057064388,79.05982390445652,63.596136663367034,-5.06090126038287,-6.204558681426732,-5.600459303484726,-8.611988544744811,12.566829341384913,1.200000762939446,0.8834724558425933,5.712499999999999,0.6229213500146003,10.802078649985397,3.1677106750072994,8.257289324992698,-6.924697138276358,99.6478659462086,34.51584664375015,2.5447893249926983,8,-3.7749996185302734,-4.112499237060547,-6.03749942779541,-7.875,2.200000762939453,4,-0.02020722226157723,1.6341394427945266,47.5,-1.1777784559461806,47.474998474121094,2.4615303355751963,45.07500076293945,-0.02020722226157723
4268,2017-08-07,48.04999923706055,48.625,47.5,48.2750015258789,33956.0,-0.004145093532423871,1.4324344387029193,-0.300003051757803,88.51673994900352,68.16123840011353,-4.201435581924862,-5.824735708918091,-5.379628869484563,-8.265065941459873,14.487569532383555,1.125,1.2200305740864934,5.208749198913573,-0.4344872674346334,10.851985665261779,2.3871309657394733,8.030367432087672,-6.029726508921378,87.36261847571379,13.413848426273958,2.821618233174103,8,-3.3999996185302734,-3.737499237060547,-5.868748664855957,-7.3125,1.8500022888183523,0,-0.018210197999860123,1.999990463293251,48.25,1.6341394427945266,47.5,-1.1777784559461806,47.474998474121094,-0.018210197999860123
4269,2017-08-08,48.57500076293945,48.7750015258789,48.0,48.224998474121094,31348.0,0.010926150555981229,1.066660224099629,-1.5555499042097367,87.78625272513021,72.2047757317753,-4.020511294022313,-6.064046495666496,-5.886136052524009,-8.638601189190851,16.285519624295038,0.7750015258788991,1.5364532414189966,5.355000686645511,-0.7646092676431309,11.474610640934152,2.2951957095011934,8.414805663789828,-5.762160762176983,94.24458615227402,18.237489093383402,3.05980497714432,8,-3.8500003814697266,-4.1875,-6.393750190734863,-7.48750114440918,1.3999977111816406,1,-0.028306741706714766,1.4324344387029193,48.04999923706055,1.999990463293251,48.25,1.6341394427945266,47.5,-0.028306741706714766
4270,2017-08-09,47.375,48.67499923706055,47.1500015258789,48.45000076293945,42588.0,-0.02470408119591838,1.0000000000000093,-3.0714106658238056,82.53587914163842,75.73026900258256,-2.140248442072256,-4.612211956720635,-4.67395026411176,-7.288582591247028,17.836710225236775,1.5249977111816477,1.9454709806787278,3.8449998855590835,-2.4636528011210856,10.153652572239253,0.6906735422189954,6.9993262288991716,-3.7274573857212303,34.11757525275769,-45.50249043144038,3.154326343340085,8,-2.6499996185302734,-2.987499237060547,-5.19374942779541,-6.274999618530273,2.625,2,0.02110817941952514,1.066660224099629,48.57500076293945,1.4324344387029193,48.04999923706055,1.999990463293251,48.25,0.02110817941952514
4271,2017-08-10,47.5,47.724998474121094,46.75,47.625,51208.0,0.0026385224274405594,5.000046950561059,0.11627898724295169,81.88584987851657,79.93073619917156,-1.5022136788911666,-4.474373240900562,-4.795538847841399,-7.265306663830799,19.32101742609004,0.9749984741210938,2.3679890276587443,3.6574998855590835,-2.7932053797585468,10.108205150876714,0.4321472529002648,6.882852518217902,-3.1346131380972153,37.03700912889347,-43.23695724696458,3.225352632658816,8,-2.5249996185302734,-3.112499237060547,-5.31874942779541,-6.399999618530273,3.299999237060547,3,0.023684210526315752,1.0000000000000093,47.375,1.066660224099629,48.57500076293945,1.4324344387029193,48.04999923706055,0.023684210526315752
4272,2017-08-11,46.42499923706055,47.474998474121094,45.724998474121094,46.7750015258789,52128.0,-0.022631595009251604,1.000004359663521,2.800018310546818,74.32430899866279,80.25248552420173,0.429192531740334,-3.153476405913608,-3.7472787674143007,-6.060746979100145,20.644324866730834,1.7750015258789062,2.762056712790269,2.323749160766603,-4.1042210765266915,8.751719398059898,-0.8902359578800443,5.53773427941325,-1.4422663222011067,22.950821722490485,-56.262728118223535,3.2139851186466477,8,1.9073486328125e-06,-2.0374984741210938,-4.243748664855957,-5.162498474121094,5.900001525878906,4,0.05977386260598272,5.000046950561059,47.5,1.0000000000000093,47.375,1.066660224099629,48.57500076293945,0.05977386260598272
4273,2017-08-14,47.45000076293945,47.974998474121094,46.42499923706055,46.42499923706055,46816.0,0.022078654662866626,-2.0243842529531295,-2.9285566369849425,75.79616988369958,80.65660530080265,-0.179673788735073,-3.9061982764422964,-4.782825966111169,-6.950909835146206,21.828807825986352,1.5499992370605469,3.2315330504754485,3.048750686645505,-3.4181580315420135,9.515659404833023,-0.1847036724482507,6.282205045739261,-1.9363502425372872,56.55739550241402,-21.552488568739996,3.233454359093759,8,-0.41250038146972656,-3.0625,-5.300000190734863,-5.887500762939453,4.224998474121094,0,0.0632244457695168,1.000004359663521,46.42499923706055,5.000046950561059,47.5,1.0000000000000093,47.375,0.0632244457695168
4274,2017-08-16,47.849998474121094,47.92499923706055,47.25,47.724998474121094,32508.0,0.008429877866178215,3.9090581217922042,0.12195103796827665,76.15061759765462,80.45361600809707,-0.16164049951945003,-3.8872408146139747,-5.18571502776939,-7.228740352314759,22.32698446878936,0.6749992370605469,3.8481225901861933,3.056248474121091,-3.2364549735196135,9.348951921761795,-0.09010324969926131,6.202600197941443,-2.125,72.03387967542754,-4.198136752155904,3.146351723820354,8,-0.5999984741210938,-3.4624977111816406,-5.999998092651367,-6.19999885559082,3.1500015258789062,2,0.042842280399789656,-2.0243842529531295,47.45000076293945,1.000004359663521,46.42499923706055,5.000046950561059,47.5,0.042842280399789656
4275,2017-08-17,47.125,47.974998474121094,47.125,47.974998474121094,24788.0,-0.015151483745881378,1.0,-6.79998779296875,71.73912781254731,79.75497443236773,0.5682468438780361,-2.8371195518391232,-4.462420711385903,-6.398122301506831,22.807665867709897,0.8499984741210938,3.961597895121834,2.0325000762939425,-4.09704609925371,8.162046251841595,-1.0322730114798873,5.097273164067772,-0.9730010986328139,62.2222900390625,-13.147303285963488,3.0647730877738275,8,0.125,-2.737499237060547,-5.274999618530273,-5.225000381469727,4.650001525878899,3,0.060477421201508674,3.9090581217922042,47.849998474121094,-2.0243842529531295,47.45000076293945,1.000004359663521,46.42499923706055,0.060477421201508674
4276,2017-08-18,47.2750015258789,47.625,46.54999923706055,47.0,44976.0,0.0031830562520720473,1.2051332211745374,-0.32353178770497587,74.24547302234474,79.22004655657753,0.42797950536134977,-2.5923484781931805,-4.628537460756583,-6.450539196292027,23.40605886500999,1.0750007629394531,4.055619993522782,1.847501564025869,-3.9667252991109265,7.6617284271626644,-1.0596118675425288,4.754614995594267,-0.755782257080071,68.88902452256913,-9.392158062418972,2.9071134315683986,8,-0.025001525878899145,-2.887500762939446,-5.425001144409173,-5.150001525878899,3.724998474121101,4,0.05764142540808592,1.0,47.125,3.9090581217922042,47.849998474121094,-2.0243842529531295,47.45000076293945,0.05764142540808592
4277,2017-08-21,47.0,47.625,46.67499923706055,47.625,17860.0,-0.005817060116399153,2.04000244140625,-2.2727146622278296,62.53368961831252,76.33304096427851,0.5666064838508973,-1.950715651978939,-4.357865874816525,-6.075368019401779,23.716795958207513,0.9500007629394531,3.824509759198783,1.2762500762939482,-4.198055222031911,6.7505553746198075,-1.4609025728689815,4.013402725456878,1.7750015258788991,37.096841675218975,-36.8492614160598,2.737152649162928,8,0.25,-2.612499237060547,-5.149999618530273,-4.875,3.5,0,0.08085104759703299,1.2051332211745374,47.2750015258789,1.0,47.125,3.9090581217922042,47.849998474121094,0.08085104759703299
4278,2017-08-22,46.974998474121094,47.125,46.45000076293945,46.875,42232.0,-0.0005319473591256507,2.374983310763127,-0.15999755859375,60.67413803966684,73.32058377700481,0.472803226203105,-1.5358433170569796,-4.2739042377937935,-5.952518725010059,23.99879419110478,0.6749992370605469,3.5793121956255547,0.9537487030029297,-4.0738666387334845,5.981364044739344,-1.560058967865281,3.4675563738711404,1.7580030059814362,34.42613109070488,-35.0629338622739,2.5138076708682076,8,0.22500038146972656,-2.5874977111816406,-5.1437482833862305,-4.849998474121094,3.9750022888183594,1,0.11389041964026281,2.04000244140625,47.0,1.2051332211745374,47.2750015258789,1.0,47.125,0.11389041964026281
4279,2017-08-23,46.25,47.0,46.20000076293945,47.0,35000.0,-0.015433709370326065,1.133331298828125,-7.500114442664225,41.52250907078803,68.76354265802145,0.9312480112694246,-0.4499659474193436,-3.491512956775651,-5.134491633771525,24.877599140895413,0.7999992370605469,3.2097978827098146,-0.014999771118162641,-4.541919476678359,4.511919934442034,-2.2784596238982644,2.248460081661939,2.391681451416005,2.8168620582198773,-60.68940603204456,2.2634598527800995,8,0.5999984741210938,-1.8624992370605469,-4.387499809265137,-4.125,4.5,2,0.11729728080130908,2.374983310763127,46.974998474121094,2.04000244140625,47.0,1.2051332211745374,47.2750015258789,0.11729728080130908
4280,2017-08-24,45.7750015258789,46.974998474121094,45.7750015258789,46.42499923706055,33612.0,-0.010270237278294125,-2.692311303868058,0.8666636149088637,38.762229392690436,63.972029270707424,1.2912026039841464,0.37297305119467694,-2.956204278143069,-4.567084703166557,25.689556267819587,1.1999969482421946,2.7415342272565937,-0.6987483978271527,-4.670970055209509,3.273473259555203,-2.684859226518327,1.2873624308640217,2.720179084228512,0.0,-57.285136566309205,1.9861108286911777,8,1.0749969482421946,-1.374999999999993,-4.343750953674309,-3.650001525878899,5.074996948242195,3,0.11414523866628712,1.133331298828125,46.25,2.374983310763127,46.974998474121094,2.04000244140625,47.0,0.11414523866628712
4281,2017-08-25,45.67499923706055,46.224998474121094,45.67499923706055,46.125,18092.0,-0.002184648508680387,-1.4444369092527445,0.6923113038681091,31.672606367525816,59.2329512005811,1.234975056229061,0.8347460633427488,-2.7563189502224077,-4.379905795082706,26.873017471901978,0.5499992370605469,2.239896021773774,-1.0012506484985337,-4.286163221197519,2.2836619242004517,-2.6437069348480264,0.641205637850959,2.602567046308586,0.0,-49.78150455871572,1.6424562863494938,8,1.1499996185302734,-1.1624984741210938,-4.243748664855957,-3.549999237060547,6.475002288818352,4,0.13355232382508353,-2.692311303868058,45.7750015258789,1.133331298828125,46.25,2.374983310763127,46.974998474121094,0.13355232382508353
4282,2017-08-28,45.1500015258789,46.0,45.04999923706055,45.75,19212.0,-0.011494202954592803,-1.3749928474699118,1.333327681939574,30.272130557064926,54.1747246087328,1.7434355410328735,1.7569845110793167,-2.1548220507866063,-3.7675041697854823,27.639366308849073,0.9500007629394531,1.8256557904557837,-1.7212484359741254,-3.9398461931462734,0.49734932119802266,-2.8305473145601994,-0.6119495573880513,2.8673080528593786,4.819385640932907,-38.54739484829089,1.1092988785860731,8,1.3624973297119212,-0.637500762939446,-3.7187509536743093,-2.9875011444091726,2.349998474121101,0,0.12956806813767274,-1.4444369092527445,45.67499923706055,-2.692311303868058,45.7750015258789,1.133331298828125,46.25,0.12956806813767274
4283,2017-08-29,45.875,46.1500015258789,44.57500076293945,44.875,62744.0,0.016057551486583055,1.032255047695937,-1.6666709052299435,32.11919843855078,49.28234470216571,0.8621975472875008,1.1873738670535658,-2.815080238622059,-4.388419398773671,27.61530076446908,1.575000762939446,1.4192560334818367,-1.0562499999999986,-3.081216936047255,0.9687169360472581,-2.0687334680236305,-0.04376653197636671,1.7862323377369478,53.608232827171356,15.988236610457882,1.0124834680236297,8,0.39999961853027344,-1.2249984741210938,-4.543749809265137,-3.7124996185302734,2.125,1,0.10081743869209814,-1.3749928474699118,45.1500015258789,-1.4444369092527445,45.67499923706055,-2.692311303868058,45.7750015258789,0.10081743869209814
4284,2017-08-30,47.0,47.29999923706055,45.75,45.875,26240.0,0.02452316076294281,-1.2545443448153408,1.125,47.49163828395234,46.58817919898849,-0.442598476894986,0.22554837420465645,-3.871409775562725,-5.411717127812707,27.00986410177415,1.5499992370605469,1.1687990120829852,-0.0274999618530245,-1.8542668450696098,1.7992669213635608,-0.9408834034613136,0.8858834797552646,-2.424999237060547,88.99084752121533,48.824042954193395,0.9133834416082912,8,-0.8999996185302734,-2.2749996185302734,-5.65625,-4.837499618530273,0.75,2,0.08404256942424371,1.032255047695937,45.875,-1.3749928474699118,45.1500015258789,-1.4444369092527445,45.67499923706055,0.08404256942424371
4285,2017-08-31,48.099998474121094,48.099998474121094,47.125,47.474998474121094,42340.0,0.02340422285364019,2.1199951171875,0.5555555555555556,53.55028811132239,44.28871420887489,-1.5530709611144928,-0.8698221162622417,-4.878062646084892,-6.404580285556932,25.233288399009936,1.0999984741210938,0.8149149666272493,1.0412485122680692,-0.8383698032425997,2.920866827778738,0.10143935451273478,1.9810576700234037,-3.5249977111816406,100.0,56.98200391611876,0.9398091577553339,8,-1.7624988555908203,-3.374998092651367,-6.756248474121094,-5.937498092651367,-0.8499984741210938,3,0.05509358856434621,-1.2545443448153408,47.0,1.032255047695937,45.875,-1.3749928474699118,45.1500015258789,0.05509358856434621
4286,2017-09-01,47.70000076293945,48.2750015258789,47.099998474121094,48.099998474121094,39088.0,-0.008315960995234684,2.133325534436409,-0.639996337890625,58.1993731625656,43.80712349156968,-1.2141254821177938,-0.47861124323150506,-4.385830761084023,-5.8903027888404225,23.300787944385544,1.1750030517578054,0.3915151117937228,0.6312507629394517,-1.2603419820069277,2.522843507885831,-0.314545609533738,1.5770471354126414,-2.984000091552737,84.45944204393516,37.29603711874665,0.9457963724731904,9,-1.2749996185302734,-2.9750003814697266,-6.356250762939453,-5.537500381469727,-1.0750007629394531,4,0.06603768680920097,2.1199951171875,48.099998474121094,-1.2545443448153408,47.0,1.032255047695937,45.875,0.06603768680920097
4287,2017-09-04,47.2750015258789,47.5,46.32500076293945,47.5,31320.0,-0.008909837112429542,9.44450849411685,0.5624994039501594,48.780491695115174,42.485607231063945,-0.8336859500012466,-0.13744873060707619,-3.88855916737883,-5.3527341282035295,20.891595636049683,1.375,0.039396868989790335,0.2550014495849524,-1.5569902904732444,2.0669931896431493,-0.6509944204441496,1.1609973196140544,-2.3454608032226503,72.97297854594075,25.882596905442455,0.9059958700290992,9,-0.8500003814697195,-2.5500011444091726,-5.881251335144036,-5.112501144409173,-2.150001525878899,0,0.10312003897728839,2.133325534436409,47.70000076293945,2.1199951171875,48.099998474121094,-1.2545443448153408,47.0,0.10312003897728839
4288,2017-09-05,47.17499923706055,47.82500076293945,46.82500076293945,47.2750015258789,20896.0,-0.002115331265798215,-1.5000023841880648,0.44445763114165865,45.09091191567822,42.88209643605174,-0.784867232372612,-0.11210818912709897,-3.728045678228611,-5.139601097218446,18.29639569708441,1.0,-0.37680943611219675,0.19874916076660298,-1.5496688930808915,1.9471672146140975,-0.6754598661571478,1.0729581876903538,-2.0447308662109407,56.43557924443373,11.98400444987066,0.8742090269237474,9,-0.7499980926513672,-2.1999988555908203,-5.781249046325684,-5.01249885559082,-1.6749992370605469,1,0.006889258467314141,9.44450849411685,47.2750015258789,2.133325534436409,47.70000076293945,2.1199951171875,48.099998474121094,0.006889258467314141
4289,2017-09-06,47.20000076293945,47.474998474121094,46.724998474121094,47.17499923706055,29916.0,0.0005299740600581693,1.6087094976514609,-0.2500095365249081,50.60729370207303,44.1982146926498,-0.7386125969863855,-0.25866487238037905,-3.663595690250304,-5.050177972638792,15.463839044549943,0.75,-0.5573408478238591,0.29250068664551065,-1.2916388868217652,1.8766402601127865,-0.4995691000881308,1.0845704733791521,-1.881048402788089,44.87177731566722,2.557862914355482,0.7920697867336386,9,-0.7749996185302734,-0.7749996185302734,-4.856250762939453,-4.625,-1.9000015258789062,2,0.016949136104436047,-1.5000023841880648,47.17499923706055,9.44450849411685,47.2750015258789,2.133325534436409,47.70000076293945,0.016949136104436047
4290,2017-09-07,48.375,48.70000076293945,47.125,47.125,77304.0,0.024894051230252012,-1.520001220703125,49.996948428440646,57.6388815302877,47.08335637740112,-1.683002477107415,-1.4281261335532633,-4.696571864765659,-6.09876654716691,13.794805196782958,1.5750007629394531,-0.6877791571529599,1.4174999237060533,-0.28729926134903394,3.1222991087611405,0.5651003311785132,2.2698995162335933,-2.8786846899049863,86.31575734991776,45.40688180654605,0.8523995925275427,9,-1.7374992370605469,-1.6999988555908203,-5.712499618530273,-5.799999237060547,-3.625,3,-0.012919896640826822,1.6087094976514609,47.20000076293945,-1.5000023841880648,47.17499923706055,9.44450849411685,47.2750015258789,-0.012919896640826822
4291,2017-09-08,48.625,49.25,48.099998474121094,48.125,44268.0,0.0051679586563306845,-3.181800527118879,0.4,61.324049036568994,50.53356954179047,-1.6433547869165608,-1.675422318487506,-4.786626352076674,-6.227602375178748,12.597516898757643,1.1500015258789062,-0.5603076487137599,1.6112499237060547,-0.23711121780168298,3.4596110652137924,0.6870693529521859,2.5354304944599235,-2.872389853677433,78.63247305910109,35.70299701427083,0.9241805707538676,9,-1.7124996185302734,-1.7124996185302734,-4.6875,-4.799999237060547,-3.634998321533203,4,-0.028277634961439535,-1.520001220703125,48.375,1.6087094976514609,47.20000076293945,-1.5000023841880648,47.17499923706055,-0.028277634961439535
4292,2017-09-11,49.20000076293945,49.2750015258789,48.625,49.1500015258789,33496.0,0.011825208492328043,5.4999904632936065,0.09999847412110796,64.401319268901,54.120471856273824,-1.7695329176557593,-2.1416720842801453,-5.190090441778622,-6.680457866238328,12.35696816497812,0.6500015258788991,-0.3353125475291776,2.0475006103515625,-0.018572077040907686,4.113573297744033,1.014464266655331,3.080536954047794,-3.0976516312491427,97.0587971301546,50.8621113038467,1.0330363436962346,9,-1.6875,-2.2749996185302734,-5.068750381469727,-5.25,-4.479999542236321,0,-0.05233741306929218,-3.181800527118879,48.625,-1.520001220703125,48.375,1.6087094976514609,47.20000076293945,-0.05233741306929218
4293,2017-09-12,50.45000076293945,50.45000076293945,49.32500076293945,49.45000076293945,84292.0,0.02540650367106445,1.25,20.00030518043509,75.45456184829331,57.22746336342282,-2.572888582416745,-3.3259173607152235,-6.247268078825655,-7.799803862414009,12.051334040651815,1.25,0.006592229540771655,3.147500610351564,0.6089091516399137,5.686092069063214,1.8782048809957388,4.416796339707389,-3.966933343946515,100.0,46.32017168793824,1.2692957293558267,9,-2.0625,-2.9375,-6.143750190734863,-6.362499237060547,-4.490001678466797,1,-0.10555006308049841,5.4999904632936065,49.20000076293945,-3.181800527118879,48.625,-1.520001220703125,48.375,-0.10555006308049841
4294,2017-09-13,49.9000015258789,50.54999923706055,49.5,50.474998474121094,77924.0,-0.010901867764977036,1.8965557157439465,-0.5749969482421946,74.77478385665344,59.5857406684596,-1.7525644714952122,-2.7557512551152072,-5.543935597036025,-7.133796182715365,11.749392627823077,1.0499992370605469,0.42998746660551035,2.4950012207031165,-0.29023257536893254,5.2802350167751655,1.102384322667092,3.887618118739141,-2.861563438733448,81.02196040955914,19.703013127556844,1.392616898036025,9,-1.4625015258788991,-2.337501525878899,-5.418751716613762,-5.637500762939446,-5.390003204345696,2,-0.08817638058782407,1.25,50.45000076293945,5.4999904632936065,49.20000076293945,-3.181800527118879,48.625,-0.08817638058782407
4295,2017-09-14,49.974998474121094,50.5,48.79999923706055,50.0,53128.0,0.0015029448085948083,2.317069721397256,0.04348114534405381,75.90363605361347,61.55288098968714,-1.7138524005676388,-2.7471328278119387,-5.468014038928445,-7.088775747429722,11.29612892739003,1.7000007629394531,0.8254409164207601,2.4274982452392564,-0.5801628681448321,5.435159358623345,0.9236676885472122,3.9313288019313006,-2.374710602989225,76.53058841297744,7.147239795917642,1.503830556692043,9,-1.5374984741210938,-2.4124984741210938,-5.418747901916504,-5.6374969482421875,-6.18499755859375,3,-0.09354676097651982,1.8965557157439465,49.9000015258789,1.25,50.45000076293945,5.4999904632936065,49.20000076293945,-0.09354676097651982
4296,2017-09-15,50.0,50.375,49.54999923706055,50.375,55708.0,0.0005002806731819742,3.4000040690104165,14.999084528532194,81.08975205431346,65.14279880737584,-1.5402642229364787,-2.6957282836039695,-5.329829448378433,-6.997984544634576,11.392085035826437,0.8250007629394531,1.0211076924813796,2.3162498474121094,-0.8803878358772579,5.512887530701477,0.7179310057674257,3.914568689056793,-1.9277583103195397,71.42859973802432,-5.868776683244803,1.598318841644683,9,-1.3625011444091797,-2.4375,-5.44374942779541,-5.662498474121094,-5.380001068115227,4,-0.10499999999999998,2.317069721397256,49.974998474121094,1.8965557157439465,49.9000015258789,1.25,50.45000076293945,-0.10499999999999998
4297,2017-09-18,50.79999923706055,51.125,50.0,50.54999923706055,70492.0,0.015999984741210893,1.4999957614546688,-0.6666666666666666,81.26985157308498,69.16268099153216,-1.997742653068478,-3.3691841728587235,-5.957205829661248,-7.693927445974069,11.663686817982297,1.125,1.1093126195944194,2.9262491226196303,-0.5396549865650755,6.392153231804336,1.1932970680272774,4.659201177211983,-2.3313163397992724,86.02147714874033,5.490982820408334,1.7329520545923542,9,-1.875,-2.9499988555908203,-6.118748664855957,-6.462497711181641,-5.469997406005859,0,-0.11437003239864485,3.4000040690104165,50.0,2.317069721397256,49.974998474121094,1.8965557157439465,49.9000015258789,-0.11437003239864485
4298,2017-09-19,52.32500076293945,53.5,50.5250015258789,50.79999923706055,192080.0,0.03001971552720728,-1.867472626059831,6.100006103515625,82.17524009549878,72.67023059080168,-3.034502046034973,-4.714543318223271,-7.302811705567478,-9.11931882348702,12.5982514112505,2.974998474121101,1.2384342955827066,4.183750534057616,0.2198586334904462,8.147642434624785,2.2018045837740345,6.165696484341197,-3.378180787185208,75.0000202909396,-4.276046020235668,1.9819459502835848,9,-2.012500762939453,-3.2875003814697266,-6.918749809265137,-7.987499237060547,-7.165000915527344,1,-0.14534160403916818,1.4999957614546688,50.79999923706055,3.4000040690104165,50.0,2.317069721397256,49.974998474121094,-0.14534160403916818
4299,2017-09-20,51.67499923706055,52.75,51.2750015258789,52.75,32800.0,-0.01242238922888439,1.744181260091211,-0.7049178277509568,72.84345312700327,74.35962743488119,-1.8807472278032975,-3.8338385551247924,-6.445836930673266,-8.376068259513964,13.837324662899666,1.4749984741211009,1.498015529721627,3.2624990463256864,-0.8942483925542959,7.419246485205669,1.1841253268856917,5.340872765765681,-1.8175432564571494,61.1702028363487,-14.844779605789135,2.078373719439992,9,-0.875,-2.6374988555908203,-5.962498664855957,-7.337497711181641,-6.68499755859375,2,-0.11059506989773071,-1.867472626059831,52.32500076293945,1.4999957614546688,50.79999923706055,3.4000040690104165,50.0,-0.11059506989773071
4300,2017-09-21,51.0,52.0,51.0,52.0,40148.0,-0.013062394717491266,1.0,0.9302318979436135,70.37035990481152,75.36477308690813,-0.8875711023519912,-2.8957938502157177,-5.573082266268187,-7.595629585873247,15.460571454620592,1.0,1.809877121118184,2.326249885559079,-1.7891086302197863,6.441608401337945,0.26857062766964646,4.383929143448512,-0.47499847412110086,36.70887298412603,-36.658372165414434,2.057679257889431,9,0.0625,-1.9624996185302734,-5.181249618530273,-6.662498474121094,-5.959999084472656,3,-0.12725493487189798,1.744181260091211,51.67499923706055,-1.867472626059831,52.32500076293945,1.4999957614546688,50.79999923706055,-0.12725493487189798
4301,2017-09-22,51.7750015258789,51.7750015258789,50.75,50.95000076293945,39484.0,0.015196108350566728,1.4848498860216006,-0.825000762939446,76.62720451009832,76.7232047803745,-1.3061060246164473,-3.3627782380040045,-6.139663359518458,-8.269594105073132,17.17505158037807,1.0250015258788991,2.1255508761619026,2.796251296997063,-1.2873896670343115,6.879892261028438,0.7544308149813759,4.8380717790127505,1.7249984741211009,50.71432931082569,-21.764959162217423,2.041820482015689,9,-0.6250019073486257,-2.7375011444091726,-5.956251144409173,-7.437499999999993,-6.175003051757805,4,-0.15422501931478227,1.0,51.0,1.744181260091211,51.67499923706055,-1.867472626059831,52.32500076293945,-0.15422501931478227
4302,2017-09-25,51.0,52.25,50.45000076293945,52.04999923706055,58936.0,-0.014968643226239697,1.4827562620195787,-1.2727251709676486,70.95889952823188,76.22368674481213,-0.27817649661917443,-2.2419859578157215,-5.160949808627002,-7.3978347661872945,18.784315792113453,1.7999992370605469,2.299361372090523,1.7287498474121108,-2.02488969544099,5.482389390265212,-0.1480699240144432,3.605569618838665,2.4450000000000003,18.032766381627415,-54.1429804424136,1.876819771426551,9,0.14999961853027344,-1.9624996185302734,-5.181249618530273,-6.662498474121094,-5.3600006103515625,0,-0.12509806015912206,1.4848498860216006,51.7750015258789,1.0,51.0,1.744181260091211,51.67499923706055,-0.12509806015912206
4303,2017-09-26,50.5,51.125,50.04999923706055,50.6500015258789,81068.0,-0.009803921568627416,-1.0476145495763882,0.14285869987755953,67.18749192853961,75.38065430835503,0.2566513902043539,-1.4521808266308796,-4.465295335453909,-6.798211991925598,19.908066503121262,1.0750007629394531,2.4294759909208494,0.997499847412108,-2.4309377735058604,4.425937468330076,-0.7167189630468727,2.7117186578710886,2.8252000305175784,16.666690214174,-56.52713163816313,1.7142188104589828,9,0.6499996185302734,-1.4624996185302734,-4.681249618530273,-6.162498474121094,-4.560001373291023,1,-0.10237620136525372,1.4827562620195787,51.0,1.4848498860216006,51.7750015258789,1.0,51.0,-0.10237620136525372
4304,2017-09-27,50.95000076293945,50.974998474121094,50.45000076293945,50.82500076293945,30368.0,0.00891090619682089,5.00013079304181,-0.8333248563145708,64.50704031628233,74.11436589309602,-0.03212163686046665,-1.6770686679771458,-4.663633595453156,-7.1469577516296,21.711719656661764,0.5249977111816406,2.50605460055845,1.2500005722045913,-2.023015168166374,4.523016312575557,-0.38650729798089145,2.886508442390074,2.178687219970705,40.90914608031322,-29.359758665420912,1.6365078701854832,9,0.5749988555908203,-1.9125003814697266,-5.156250953674316,-6.612499237060547,-7.060001373291016,2,-0.11364084060502966,-1.0476145495763882,50.5,1.4827562620195787,51.0,1.4848498860216006,51.7750015258789,-0.11364084060502966
4305,2017-09-28,50.75,51.0,50.375,50.75,33332.0,-0.003925431991061545,1.5,0.0,62.03965381153979,71.99768831056562,0.3233810905414245,-1.336900703921657,-4.246179278726132,-6.845837019342952,22.933725345327073,0.625,2.3671904031795066,0.9174997329711942,-2.296822521083662,4.131821987026051,-0.6896613940562304,2.524660859998619,2.1939666581591837,31.81820546299138,-35.84810762428115,1.607161127027428,9,1.0,-1.7124996185302734,-5.131250381469727,-6.412498474121094,-4.6399993896484375,3,-0.1134975038725754,5.00013079304181,50.95000076293945,-1.0476145495763882,50.5,1.4827562620195787,51.0,-0.1134975038725754
4306,2017-09-29,50.849998474121094,50.92499923706055,50.5250015258789,50.5250015258789,23664.0,0.001970413283174155,-1.4615474904924475,100.0,59.880223107191135,69.62106292546629,0.39854605815181543,-1.2530540427729733,-4.104541957610095,-6.8463008898939535,24.08692647207954,0.39999771118164773,2.276407695338193,0.8599983215332045,-2.2202612390884653,3.9402578821548744,-0.6801314587776304,2.4001281018440395,1.9203301387721723,36.36358907401724,-26.445273962085665,1.5401297803108343,9,0.9250011444091797,-1.8124980926513672,-5.224998474121094,-6.5124969482421875,-3.9499969482421946,4,-0.11425757586896701,1.5,50.75,5.00013079304181,50.95000076293945,-1.0476145495763882,50.5,-0.11425757586896701
4307,2017-10-02,52.1500015258789,52.29999923706055,50.625,51.0,52640.0,0.02556544917930359,1.3103486377555853,3.5384994600684485,60.11904572683784,67.17037466228174,-0.770887697620168,-2.2863295139490845,-5.15894001898932,-8.042989521235803,26.30230376095981,1.6749992370605469,2.205533764281917,1.9162513732910114,-1.0279347694009928,4.8604375159830155,0.44415830194500927,3.3883444446370135,0.4571073244644026,93.33343505859344,33.773727042745364,1.4720930713460019,10,-0.7500019073486257,-3.1125011444091726,-6.481251716613762,-7.812499999999993,-5.370002746582017,0,-0.12559928782566643,-1.4615474904924475,50.849998474121094,1.5,50.75,5.00013079304181,50.95000076293945,-0.12559928782566643
4308,2017-10-03,47.5,48.95000076293945,45.75,47.25,874456.0,-0.08916589433983779,1.0317455319623035,0.21739101590229215,40.39999975585954,63.56554650993244,3.4896889964372804,2.5183877117612283,-0.3106912124149588,-3.311273248303692,27.355032679469936,6.400001525878899,1.9855340500814194,-2.750000190734866,-5.62589835385878,0.12589797238904765,-4.1879492722968195,-1.3120511091729128,4.953682273546335,26.717560363951282,-28.882788675288243,1.4379490815619562,10,1.5249996185302734,1.5375003814697266,-1.9875001907348633,-3.1624984741210938,-1.6500015258789062,1,-0.03915790758634874,1.3103486377555853,52.1500015258789,-1.4615474904924475,50.849998474121094,1.5,50.75,-0.03915790758634874
4309,2017-10-04,48.0,48.45000076293945,47.45000076293945,47.849998474121094,157636.0,0.010526315789473717,-1.1052699208146612,0.600006103515625,42.35978010834025,60.45325986588007,2.697209219625883,2.1938758010583257,-0.6138296817576503,-3.729414086399707,28.559326109886708,1.0,1.699821318161625,-2.2900001525878935,-5.005036570756836,0.4250362655810491,-3.6475183616723683,-0.9324819435034186,4.299999237060547,34.351149039365936,-17.83324987022838,1.3575182090844722,10,1.0249996185302734,1.625,-2.53749942779541,-3.6624984741210938,-3.3600006103515625,2,-0.042916695276896344,1.0317455319623035,47.5,1.3103486377555853,52.1500015258789,-1.4615474904924475,50.849998474121094,-0.042916695276896344
4310,2017-10-05,47.75,48.32500076293945,47.5,47.875,78752.0,-0.00520833333333337,-1.64000244140625,-0.8333248563145313,41.44487287638995,56.54411190657915,2.7241931213415924,2.524061532449352,-0.17306779769182867,-3.3870005956326708,28.87976412575515,0.8250007629394531,1.2426958718411711,-2.5087501525878935,-5.3289443233072475,0.3114440181314606,-3.918847237947567,-1.09865306722822,4.025999298095705,30.534354701658607,-18.42199808573681,1.4100970853596755,10,1.2749996185302734,1.875,-2.3374996185302734,-3.362499237060547,-4.099998474121094,3,-0.08083770911731025,-1.1052699208146612,48.0,1.0317455319623035,47.5,1.3103486377555853,52.1500015258789,-0.08083770911731025
4311,2017-10-06,47.25,48.099998474121094,47.0,47.875,123228.0,-0.010471204188481686,1.0465145987991653,5.0,36.18678405831819,52.68054352103318,2.8103596579294106,3.073339997332951,0.5150111422784391,-2.8005481676436332,28.950585566905445,1.0999984741210938,0.897740565949718,-2.940000152587892,-5.985895014866898,0.10589470969111403,-4.462947583727399,-1.4170527214483855,4.043919354248047,22.900766026243954,-20.48444503743227,1.5229474311395033,10,1.7749996185302734,2.375,-1.71875,-2.862499237060547,-4.549999237060547,4,-0.0241269712094907,-1.64000244140625,47.75,-1.1052699208146612,48.0,1.0317455319623035,47.5,-0.0241269712094907
4312,2017-10-09,46.625,47.724998474121094,46.4000015258789,47.54999923706055,91392.0,-0.013227513227513255,1.0784303165755738,1.479998779296875,26.150641171950724,48.12089343696775,3.072621143388943,3.6844392859910187,1.336794528367534,-2.11380723153394,29.130885622634615,1.3249969482421946,0.5771670882231916,-3.4362501144409165,-6.853408199050627,-0.019092029831206503,-5.144829156745772,-1.7276710721360615,4.225405805908203,27.343743480743534,-11.54494743344884,1.7085790423048557,10,2.3999996185302734,3.0,-1.0499992370605469,-2.237499237060547,-1.6650009155273438,0,0.005898156051022063,1.0465145987991653,47.25,-1.64000244140625,47.75,-1.1052699208146612,48.0,0.005898156051022063
4313,2017-10-10,45.125,47.0250015258789,45.125,46.375,244096.0,-0.03217158176943702,-2.0400024414062385,1.3513524659460663,24.41407920558966,43.66611998022412,4.16834196071656,5.022558070814881,2.909790175369473,-0.5781249583831141,28.82074907587473,1.9000015258788991,0.05201163575088685,-4.670000076293945,-8.729122641619938,-0.6108775109679527,-6.699561358956942,-2.640438793630949,5.317373341435548,0.0,-34.58020553435448,2.0295612826629954,10,3.5874996185302734,4.1875,0.4500007629394531,-0.7374992370605469,1.2750015258788991,1,0.03667587322541577,1.0784303165755738,46.625,1.0465145987991653,47.25,-1.64000244140625,47.75,0.03667587322541577
4314,2017-10-11,45.5,45.75,45.125,45.125,147280.0,0.008310249307479145,-2.3333333333333335,-0.3,28.00001342772613,39.88393771535593,3.284343187135349,4.5334519076955715,2.600753149616942,-0.9145006219598386,28.435948316117177,0.625,-0.40638164557101675,-4.075000000000003,-8.564315049881081,0.4143150498810755,-6.319657524940546,-1.8303424750594601,4.410636007291991,11.718747206032942,-21.658935890879448,2.24465752494054,10,3.2124996185302734,3.8125,0.20000076293945312,-1.1124992370605469,1.4199981689453125,2,0.007692274156507528,-2.0400024414062385,45.125,1.0784303165755738,46.625,1.0465145987991653,47.25,0.007692274156507528
4315,2017-10-12,45.29999923706055,46.974998474121094,45.2750015258789,45.875,154520.0,-0.004395621163504448,-4.440023437642951,-1.5333353678385417,22.851159075503432,35.76959726739063,2.9390320180398746,4.601159432827288,2.788381937249021,-0.6722554660320554,28.45455099659394,1.6999969482421946,-0.8371379964792496,-4.041250801086427,-8.913386667562875,0.8308850653900208,-6.477318734324648,-1.6051828678482067,4.132073169502249,5.882330313202834,-24.257168265580063,2.4360679332382222,10,3.4125003814697266,4.012500762939453,1.1250019073486328,-0.9124984741210938,2.470001220703125,3,-0.014569533300833992,-2.3333333333333335,45.5,-2.0400024414062385,45.125,1.0784303165755738,46.625,-0.014569533300833992
4316,2017-10-13,44.75,45.875,44.70000076293945,45.625,193168.0,-0.012141263715752637,-1.4102586173167964,1.5217371113160356,23.29060874067433,31.677548713372467,2.830396695534006,4.993705114635233,3.3185570792661423,-0.10713104655003747,28.586005381100666,1.1749992370605469,-1.310418640965466,-4.328750038146971,-9.600753810452595,0.9432537341586524,-6.964751924299783,-1.6927481519941594,4.251365165906513,1.6528685914613768,-28.778035498654752,2.6360018861528105,10,2.075000762939453,4.350000381469727,1.9062509536743164,-0.3624992370605469,2.9099998474121094,4,-0.0245809714887395,-4.440023437642951,45.29999923706055,-2.3333333333333335,45.5,-2.0400024414062385,45.125,-0.0245809714887395
4317,2017-10-16,44.9900016784668,46.4000015258789,44.810001373291016,45.31000137329102,125282.0,0.005363165999258124,-3.676468938280449,0.3657139369419724,25.917852673404383,30.06842125976634,1.6404513095335034,4.528282728024465,3.0369329755087193,-0.3268658066054826,28.102146906241444,1.6500015258788991,-1.7796791075412344,-3.798248481750491,-9.305926829097288,1.7094298655963058,-6.55208765542389,-1.0444093080770926,3.4951997590836683,12.473153564074625,-18.885092622184672,2.753839173673398,10,1.5849990844726562,4.10999870300293,1.9224987030029297,-0.3650016784667969,4.079998016357422,0,-0.050900218495065985,-1.4102586173167964,44.75,-4.440023437642951,45.29999923706055,-2.3333333333333335,45.5,-0.050900218495065985
4318,2017-10-17,44.72000122070313,44.9900016784668,44.20000076293945,44.9900016784668,51920.0,-0.006001343580587015,4.8518487121886436,0.8437522351762697,22.335718251893866,27.843525497938966,1.6479366846046872,4.426259594387098,3.267763023644143,-0.04514794526912169,26.511712415973182,0.7900009155273438,-2.280818353957507,-3.6879989624023395,-9.217617154243854,1.8416192294391749,-6.452808058323093,-0.9231898664815859,3.310976135894009,18.738770690454157,-10.939959758499846,2.7648090959207567,10,1.542499542236321,4.1299991607665945,2.4987497329711843,-0.08250045776367898,4.209999084472649,1,0.005366678381448997,-3.676468938280449,44.9900016784668,-1.4102586173167964,44.75,-4.440023437642951,45.29999923706055,0.005366678381448997
4319,2017-10-18,45.959999084472656,46.47000122070313,44.88999938964844,45.09000015258789,111237.0,0.027728037341722356,-1.4881909630755572,-3.222212803232682,30.528456393989245,26.63059033322777,0.09849046998057531,2.8840207314280804,1.9852710669999212,-1.2704898503377535,24.480279470787586,1.75,-2.9096238942832287,-2.1622510910034194,-7.570346049372418,3.245843867365579,-4.866298570187915,0.5417963881810763,1.534641549012406,63.42341524972884,32.610176467359636,2.704047479184498,10,0.1900005340576172,2.8900012969970703,1.9900016784667969,-0.7349987030029297,2.0800018310546875,2,0.009573595521565004,4.8518487121886436,44.72000122070313,-3.676468938280449,44.9900016784668,-1.4102586173167964,44.75,0.009573595521565004
4320,2017-10-19,44.5099983215332,46.27000045776367,44.11999893188477,46.27000045776367,110936.0,-0.03154919042261961,1.4431805866823797,-2.0229934448512488,26.776565303818813,25.58501047161673,1.1628507111421769,4.029470133825818,3.413737995287036,0.18947656188910145,22.79335392468521,2.150001525878899,-3.0116301515789274,-3.2877517700195327,-8.747393091155978,2.1718895511169123,-6.017572430587755,-0.5579311094513102,2.5233927300754715,16.595702544806116,-12.957144780243645,2.7298206605682234,10,1.4125003814697266,4.30000114440918,3.490001678466797,0.7650012969970703,3.5300025939941406,3,0.054145134538146955,-1.4881909630755572,45.959999084472656,4.8518487121886436,44.72000122070313,-3.676468938280449,44.9900016784668,0.054145134538146955
4321,2017-10-20,43.790000915527344,44.9900016784668,43.459999084472656,44.54999923706055,73257.0,-0.016176082524306357,-1.1549302206879877,0.4318167040188654,18.018359580902796,24.68142362816696,1.4979594321352323,4.343260114583657,4.099361412717414,0.9101647051139921,21.413617014584716,1.5300025939941406,-3.21661481180535,-3.608499145507814,-9.011071801433758,1.79407351041813,-6.309785473470789,-0.9072128175448384,2.777247396925503,10.963508200959604,-10.086890433829401,2.7012863279629733,10,1.4524993896484375,4.689998626708984,4.209999084472656,1.4849987030029297,3.9199981689453125,4,0.090888318315268,1.4431805866823797,44.5099983215332,-1.4881909630755572,45.959999084472656,4.8518487121886436,44.72000122070313,0.090888318315268
4322,2017-10-23,44.61999893188477,44.650001525878906,43.790000915527344,44.11999893188477,43101.0,0.018954053414123706,2.0714022969715087,-0.6578961898117242,34.4324202387713,25.794572631853807,0.3952023216594327,3.1734875769567736,3.2785811298467564,0.07690891683530054,19.71947349117271,0.8600006103515625,-3.3914660708889244,-2.459501075744619,-7.718199228029725,2.799197076540487,-5.088850151887172,0.16984800039793413,1.6500015258788991,38.53817355973116,17.452618168501726,2.629349076142553,10,0.5974998474121023,3.8600006103515554,3.4800004959106374,0.6550006866455007,3.6599998474121094,0,0.06813090516134013,-1.1549302206879877,43.790000915527344,1.4431805866823797,44.5099983215332,-1.4881909630755572,45.959999084472656,0.06813090516134013
4323,2017-10-24,45.33000183105469,45.38000106811523,44.16999816894531,44.650001525878906,60040.0,0.015912212374854073,2.1025763918776548,1.3600006103515625,35.887957572174784,26.67101087012588,-0.3158812587774733,2.167427229590089,2.553192391263032,-0.6298610989057707,18.19593338335842,1.2100028991699148,-3.451124187397376,-1.4909982681274414,-6.54607459820258,3.564078061947697,-4.018536433165011,1.0365398969101278,0.43419837951660156,62.12629300402747,40.95407866119971,2.527538165037568,10,-0.1125030517578125,3.1499977111816406,3.057497978210449,0.2324981689453125,2.55999755859375,1,0.0825060161636113,2.0714022969715087,44.61999893188477,-1.1549302206879877,43.790000915527344,1.4431805866823797,44.5099983215332,0.0825060161636113
4324,2017-10-25,45.15999984741211,45.79999923706055,44.93000030517578,45.4900016784668,65535.0,-0.0037503193641195143,-1.2025263889827809,-0.4852965925792952,36.19403060948524,28.153552151679417,-0.22258769522794353,1.983090064279395,2.6926207802572293,-0.4559852736964345,16.49098877094806,0.8699989318847656,-3.345915836828212,-1.3715002059936552,-6.082396961918917,3.3393965499316067,-3.726948583956286,0.9839481719689758,-1.7000007629394531,60.49821822501272,38.83681496400062,2.3554483779626314,10,-0.19499969482421875,2.9449996948242188,4.515000343322754,1.5900001525878906,3.1800003051757812,2,0.08348096701731311,2.1025763918776548,45.33000183105469,2.0714022969715087,44.61999893188477,-1.1549302206879877,43.790000915527344,0.08348096701731311
4325,2017-10-26,44.9900016784668,45.33000183105469,44.65999984741211,45.33000183105469,72476.0,-0.0037643527351574058,2.9411863703171806,1.030297775928238,37.51382037537465,29.73390899997945,-0.1130784501594917,1.7912777329661793,2.852812043293085,-0.2782723338041251,14.84153058780889,0.6700019836425781,-3.077928227599024,-1.2534984588623033,-5.565933369333955,3.0589364516093482,-3.409715914098129,0.9027189963735225,-1.4832025909423834,65.38472197542617,42.06744852390042,2.156217455235825,10,-0.02500152587890625,2.8899974822998047,4.92874813079834,1.7599983215332031,3.009998321533203,3,0.06779282336680481,-1.2025263889827809,45.15999984741211,2.1025763918776548,45.33000183105469,2.0714022969715087,44.61999893188477,0.06779282336680481
4326,2017-10-27,45.040000915527344,45.29999923706055,44.790000915527344,45.099998474121094,48606.0,0.0011113410801333323,1.2173884198829052,0.17646332843406748,40.64897126936042,31.370699955085676,-0.1314369969054141,1.3530626007753028,2.7885489613146603,-0.3281713092761578,13.102933634849661,0.5099983215332031,-2.894928993374002,-0.9129993438720732,-4.665247243871164,2.8392485561270178,-2.7891232938716186,0.9631246061274723,-1.4873378250122045,62.189106657885894,37.754359712014725,1.8761239499995457,10,-0.07500076293945312,2.839998245239258,5.0099992752075195,1.7099990844726562,2.30999755859375,4,0.06660745868159523,2.9411863703171806,44.9900016784668,-1.2025263889827809,45.15999984741211,2.1025763918776548,45.33000183105469,0.06660745868159523
4327,2017-10-30,45.599998474121094,46.0,45.18999862670898,45.290000915527344,93676.0,0.01243333808194258,-2.176462668481696,-5.1668362156663274,53.151949065791044,34.794725601074255,-0.665825608848877,0.29217498304727485,2.229366166270921,-0.877226797732682,10.39358169848892,0.9599990844726562,-2.616159055719109,-0.025501632690428266,-2.38541416471071,2.3344108993298534,-1.2054578987005726,1.154454633319716,-2.002388660675045,78.14201499195372,48.52552409485442,1.1799562660101426,10,-0.6349983215332031,2.280000686645508,4.493751525878906,1.1500015258789062,0.26000213623046875,0,0.0462719447578277,1.2173884198829052,45.040000915527344,2.9411863703171806,44.9900016784668,-1.2025263889827809,45.15999984741211,0.0462719447578277
4328,2017-10-31,45.63999938964844,46.40999984741211,45.4000015258789,45.790000915527344,86121.0,0.0008772130891636643,-2.2063578564940465,-0.48387970072848985,50.972218395749586,37.06625471238096,-0.6275995884841592,0.11139398038254456,2.191467624304913,-0.874406859330449,10.545227950475317,1.0099983215332102,-2.2961538437328883,0.10749931335449503,-2.081810564466849,2.2968091911758393,-0.9871556255561771,1.2021542522651671,-1.9462939687402283,55.99997384207589,23.12318547211563,1.0946549389106734,10,-0.7049999237060547,2.239999771118164,4.4537506103515625,1.1100006103515625,0.6599998474121094,1,0.057843983894689144,-2.176462668481696,45.599998474121094,1.2173884198829052,45.040000915527344,2.9411863703171806,44.9900016784668,0.057843983894689144
4329,2017-11-01,45.93999862670898,46.11000061035156,45.5,45.6500015258789,48783.0,0.0065731647912463664,-1.0677981443766056,-1.933294339046844,54.38356021215998,40.13369859108553,-1.0401132674610238,-0.36980866270343427,1.9204725681451933,-1.1266117969221696,10.70506935435345,0.6100006103515625,-2.01808352064225,0.5104986190795842,-1.3607485407496114,2.3817457789087797,-0.4251249608350136,1.446122198994182,-2.0833155402105348,73.14278738839245,35.329089060933825,0.9356235799145968,11,-1.0049991607665945,1.9400005340576243,4.153751373291023,0.8100013732910227,0.9500007629394602,2,0.042446687445170106,-2.2063578564940465,45.63999938964844,-2.176462668481696,45.599998474121094,1.2173884198829052,45.040000915527344,0.042446687445170106
4330,2017-11-02,43.88999938964844,46.06999969482422,43.88999938964844,45.93999862670898,176609.0,-0.04462340658122477,-1.1268303575582206,-7.069033556517254,45.11363035390872,43.14428423253064,1.0199488565381927,1.4505523420485673,3.9915657825754067,0.9633389562274601,10.995651729747525,2.1800003051757812,-1.71208208930085,-1.3465005874633817,-2.9927275261662842,0.29972635123952074,-2.1696140568148294,-0.5233871181119341,2.520000457763672,0.0,-40.63680379509807,0.82311346935145,11,1.210000991821289,3.989999771118164,6.3912506103515625,2.8600006103515625,3.6100006103515625,3,0.10138985702490122,-1.0677981443766056,45.93999862670898,-2.2063578564940465,45.63999938964844,-2.176462668481696,45.599998474121094,0.10138985702490122
4331,2017-11-03,46.11000061035156,46.7599983215332,43.90999984741211,43.90999984741211,280098.0,0.050581026465603474,-1.5909068052441666,-1.07317150327041,55.1948026671753,45.45121561346441,-0.9346393110466096,-0.9056678625356795,1.8221139254008847,-1.183836221086004,10.823450046805139,2.8699989318847656,-1.5271764649685977,0.9305006027221694,-0.48495104316835125,2.34595224861269,0.22277477977691262,1.6382264256674262,-2.220001220703125,77.35198769726445,31.78316889531338,0.7077258229452601,11,-0.7850017547607422,1.769998550415039,4.283749580383301,0.6399993896484375,1.6899986267089844,4,0.040988925713094426,-1.1268303575582206,43.88999938964844,-1.0677981443766056,45.93999862670898,-2.2063578564940465,45.63999938964844,0.040988925713094426
4332,2017-11-06,46.9000015258789,47.1500015258789,46.15999984741211,46.43999862670898,95733.0,0.017132962590982626,1.062497268128683,0.20909215438421272,59.646022957059955,48.091000656229426,-1.5278833657647226,-1.764475583582076,1.1098093062249177,-1.9052581969327989,10.219316492582003,1.0400009155273366,-1.1047149894546493,1.7067514419555607,0.22823761323208913,3.1852652706790323,0.9674945275938285,2.446008356317293,-3.0100021362304616,92.33129336874991,41.57713956561655,0.7392569143617346,11,-1.3800010681152273,0.9799976348877024,3.506248474121101,-0.13750076293944602,0.4499969482421946,0,0.009594817347583495,-1.5909068052441666,46.11000061035156,-1.1268303575582206,43.88999938964844,-1.0677981443766056,45.93999862670898,0.009594817347583495
4333,2017-11-07,46.77999877929688,47.4000015258789,46.61000061035156,47.11000061035156,141538.0,-0.0025586938737262033,-1.3582181329567757,-0.717390763515123,54.02750329195628,50.072497620948425,-1.319307633800257,-1.5959525254226818,1.2843433924724437,-1.7274559679624346,8.966702627553417,0.7900009155273366,-0.4744421529419611,1.5039987564086985,-0.13497892389541022,3.1429764367128072,0.6845099162566441,2.323487596560753,-2.8699989318847727,82.33611483644668,31.8137183910046,0.8194888401520554,11,-1.1349983215332102,-0.5749988555908274,3.438751220703118,0.0950012207031179,1.0699996948242116,1,-0.019666485526982913,1.062497268128683,46.9000015258789,-1.5909068052441666,46.11000061035156,-1.1268303575582206,43.88999938964844,-0.019666485526982913
4334,2017-11-08,45.849998474121094,47.27999877929688,45.22000122070313,47.099998474121094,77103.0,-0.019880297764936494,1.5590022082586754,3.7878577703797,56.935818704732576,52.23049743532153,-0.31417710454124403,-0.6728859943691958,2.2229250093721404,-0.7496665696495626,7.827562626345558,2.05999755859375,-0.24039986742224784,0.5564985275268555,-1.0999307652414174,2.2129278202951284,-0.2717161188572774,1.3847131739109884,-1.7305985260009749,55.840395771883536,0.9840970327713663,0.8282146463841361,11,-0.20499801635742188,0.10500144958496094,3.1812515258789062,1.0250015258789062,2.0800018310546875,2,0.009814629834577815,-1.3582181329567757,46.77999877929688,1.062497268128683,46.9000015258789,-1.5909068052441666,46.11000061035156,0.009814629834577815
4335,2017-11-09,44.63999938964844,45.93999862670898,43.90999984741211,45.9000015258789,103046.0,-0.026390384400025946,2.029857204673323,1.0080017089843694,54.187183972110255,53.734743291182625,0.939781041205336,0.5113494841301076,3.3921603745310733,0.5067599612318219,7.824437572149437,2.029998779296868,-0.09123620925325326,-0.6205005645751953,-2.3024850601819082,1.0614839310315176,-1.4614928123785518,0.22049168322816115,2.7600021362304616,20.916882268005896,-37.86020370023907,0.840992247803356,11,1.0050010681152344,1.2525005340576172,4.685000419616699,2.3725013732910156,4.290000915527344,3,0.05040322649560225,1.5590022082586754,45.849998474121094,-1.3582181329567757,46.77999877929688,1.062497268128683,46.9000015258789,0.05040322649560225
4336,2017-11-10,43.650001525878906,44.97000122070313,43.650001525878906,44.849998474121094,45088.0,-0.02217737180343915,-1.2000050862759677,0.9523769156711185,45.29584249853382,52.861842561487386,1.913049927134459,1.4911656884096018,4.3419452923804585,1.5386982288980988,7.548665296255165,1.3199996948242259,0.04600809357933855,-1.5554985046386705,-3.3741554069028012,0.26315839762546034,-2.4648269557707323,-0.6461700535066086,3.6801999664306564,0.0,-58.80339695714345,0.9093284511320638,11,1.875,2.1299972534179688,5.6749982833862305,3.437498092651367,5.4699974060058665,4,0.08820156562511317,2.029857204673323,44.63999938964844,1.5590022082586754,45.849998474121094,-1.3582181329567757,46.77999877929688,0.08820156562511317
4337,2017-11-13,42.70000076293945,44.93000030517578,42.47000122070313,44.93000030517578,73619.0,-0.021764048791068746,1.2062776586991302,1.8583376778607124,37.5355390601525,51.36887819086549,2.6914614633360827,2.3829857720205467,5.253566005572395,2.517158197463445,7.846881768085239,2.459999084472649,0.15473552500208143,-2.3909992218017564,-4.527379251033132,-0.2546191925703809,-3.459189236417444,-1.3228092071860686,4.48299273071288,4.66530482756473,-51.498742537136444,1.0681900146156869,11,2.2350006103515625,2.3974990844726562,6.624999046325684,4.38749885559082,6.11000061035157,0,0.11943790124115239,-1.2000050862759677,43.650001525878906,2.029857204673323,44.63999938964844,1.5590022082586754,45.849998474121094,0.11943790124115239
4338,2017-11-14,44.959999084472656,44.959999084472656,42.56999969482422,42.900001525878906,113306.0,0.05292736021435207,1.3203905069479422,-0.923765910968711,49.20885746457144,50.793911218911205,0.36303864136306174,0.1495572595928465,2.983881564654425,0.29306210424928025,7.80501845696453,2.3899993896484375,0.2758851348942599,-0.1430007934570341,-2.273294049443969,1.9872924625299007,-1.208147421450505,0.9221458345364368,1.940214872802727,51.76713363026112,-3.6896856707903396,1.0651466279934683,11,-0.024997711181640625,-0.024997711181640625,4.3650007247924805,2.127500534057617,3.450000762939453,1,0.05315835049636042,1.2062776586991302,42.70000076293945,-1.2000050862759677,43.650001525878906,2.029857204673323,44.63999938964844,0.05315835049636042
4339,2017-11-15,46.4000015258789,46.72000122070313,44.06999969482422,44.79999923706055,171055.0,0.03202852470483175,1.3660710180295315,0.7767010607093089,55.06829569690624,51.899985145910925,-1.1229394087288966,-1.323655655300648,1.5499202540267234,-1.0887280263274945,8.316228494514252,2.6500015258789134,0.2656321902380512,1.2750015258788991,-0.901151282742525,3.4511543345003233,0.18692512156818708,2.363077930189611,-3.930000305175767,92.4705954159004,36.68871178694501,1.0880764043107112,11,-1.4650001525878835,-1.4650001525878835,2.6124982833862376,0.6874980926513743,1.859996795654304,2,0.031249933201693558,1.3203905069479422,44.959999084472656,1.2062776586991302,42.70000076293945,-1.2000050862759677,43.650001525878906,0.031249933201693558
4340,2017-11-16,46.91999816894531,47.4000015258789,46.099998474121094,46.77999877929688,217798.0,0.011206823835477442,1.36362879733668,0.0874994933612401,56.53684844401177,52.04910134333719,-1.3051851266384489,-1.743219504516233,1.0042521704970895,-1.5285353751810575,8.251679246236478,1.3000030517578054,0.2872625566972289,1.6744981765747085,-0.6218458912408522,3.970842244390269,0.5263261426669317,2.8226702104824852,-4.3649969482421795,90.2636241943098,33.83432634789745,1.14817203390778,11,-1.9849967956542969,-1.9849967956542969,2.092501640319824,0.41750144958496094,0.3300018310546875,3,0.02152604807429337,1.3660710180295315,46.4000015258789,1.3203905069479422,44.959999084472656,1.2062776586991302,42.70000076293945,0.02152604807429337
4341,2017-11-17,47.77000045776367,47.77999877929688,46.63000106811523,47.0,94266.0,0.018115991517257735,1.9113972949351095,5.500027247956682,57.396052113906286,51.799104582986786,-2.117646699377687,-2.4029631953957136,0.129866772309704,-2.286603869620059,7.735588986163609,1.1499977111816548,0.2781841064363988,2.32550048828125,-0.12443126538816074,4.775432241950661,1.100534611446541,3.550466365115959,-5.021199224853511,99.81170760583441,44.22338424811947,1.2249658768347058,11,-2.6450004577636648,-2.6450004577636648,1.2424993515014648,1.0174999237060547,-0.9399986267089844,4,0.024283019390751948,1.36362879733668,46.91999816894531,1.3660710180295315,46.4000015258789,1.3203905069479422,44.959999084472656,0.024283019390751948
4342,2017-11-20,47.65999984741211,48.38999938964844,47.27999877929688,47.75,88858.0,-0.002302713194420436,-1.6117591092481747,-0.11688324556232073,56.85210389329409,52.112949094246545,-2.110438241920754,-2.164511560257786,0.19516650046698203,-2.083577437779823,7.214489081596054,1.1100006103515554,0.5271145154587202,2.063499832153319,-0.5432462362164401,4.670245900523078,0.7601267979684394,3.3668728663381984,-4.609326761718748,87.45705188119642,30.602184239178854,1.303373034184878,11,-2.229999542236328,-2.229999542236328,0.30250072479248047,1.3775005340576172,-1.1500015258789062,0,0.030633635945173765,1.9113972949351095,47.77000045776367,1.36362879733668,46.91999816894531,1.3660710180295315,46.4000015258789,0.030633635945173765
4343,2017-11-21,49.06999969482422,49.06999969482422,47.84000015258789,48.099998474121094,87277.0,0.029584554173863964,1.536078338839075,-10.777773068282965,59.87381897832076,52.43939356908968,-3.532970109267076,-3.457206650967059,-1.2843689444524955,-3.3898112154450857,7.319430060206478,1.4099998474121094,0.5376687724969074,3.2864997863769503,0.2578073952868749,6.315192177467026,1.7721535908319126,4.800845981921988,-5.592180504814451,100.0,43.33805437447376,1.5143461955450366,11,-3.299999237060547,-3.299999237060547,-1.232499122619629,-0.03249931335449219,-2.9000015258789062,1,-0.005298518914819139,-1.6117591092481747,47.65999984741211,1.9113972949351095,47.77000045776367,1.36362879733668,46.91999816894531,-0.005298518914819139
4344,2017-11-22,48.93000030517578,49.68999862670898,48.43000030517578,49.36999893188477,67237.0,-0.0028530546264340373,1.3333345107112127,-0.4536062608148571,68.07747501017984,53.98275923998631,-3.252122175310177,-3.183506804507978,-1.1992347988295649,-3.164168637431004,7.837118498490455,1.259998321533196,0.4209363613590682,2.958000373840335,-0.36251673386562544,6.278517481546295,1.2977418199873512,4.618258927693319,-4.892963064684565,78.83013121920499,14.381161710110888,1.6602585538529815,11,-2.8500003814697266,-2.8500003814697266,-1.3737497329711914,-0.07999992370605469,-2.400001525878899,2,-0.010627436225637332,1.536078338839075,49.06999969482422,-1.6117591092481747,47.65999984741211,1.9113972949351095,47.77000045776367,-0.010627436225637332
4345,2017-11-23,48.040000915527344,49.20000076293945,48.040000915527344,48.68000030517578,33136.0,-0.018189237361486255,-2.625002980235081,1.4545486071976392,57.6526574613781,55.35573868030233,-2.044069020382004,-2.164255823033045,-0.3779914720518107,-2.196025337812948,8.11447176443206,1.1599998474121094,0.3721407460732564,1.9155010223388658,-1.4940797076159456,5.325081752293677,0.2107106573614601,3.6202913873162714,-3.324608308689996,46.07846314949659,-16.04691689590988,1.7047903649774043,11,-1.960000991821289,-1.960000991821289,-0.5400009155273438,0.8099994659423828,-0.9000015258789062,3,0.0045794629852879964,1.3333345107112127,48.93000030517578,1.536078338839075,49.06999969482422,-1.6117591092481747,47.65999984741211,0.0045794629852879964
4346,2017-11-24,48.040000915527344,48.52000045776367,47.88999938964844,48.459999084472656,45205.0,0.0,1.3333333333333333,0.6562477648236893,54.82233256802719,57.27649351451063,-1.515199574013259,-2.0321699995329325,-0.44897113321333393,-2.112697105172785,8.369613974284599,0.6300010681152344,0.3619516816838768,1.7655010223388672,-1.706580098345455,5.2375821430231895,0.029460461996706044,3.5015415826810283,-2.727655586305403,31.53536034645673,-25.6633678119569,1.7360405603421611,11,-1.9100017547607422,-1.960000991821289,-0.6737518310546875,0.7699985504150391,-0.24000167846679688,4,-0.01644464821964653,-2.625002980235081,48.040000915527344,1.3333345107112127,48.93000030517578,1.536078338839075,49.06999969482422,-0.01644464821964653
4347,2017-11-27,47.709999084472656,48.6500015258789,47.70000076293945,48.6500015258789,35434.0,-0.006869313587960946,1.021272969287724,2.238110808356023,53.865338318970835,57.79388027611056,-0.44677657215375177,-1.618993822852147,-0.22103737256468037,-1.7020367727691763,8.874523462387508,0.950000762939446,0.4767612618635795,1.3299991607666044,-2.1837632657044495,4.843761587237658,-0.4268820524689261,3.086880374002135,-1.8723353595522738,0.5024287570974549,-51.305873955563385,1.7568812132355283,11,-0.8299999237060547,-1.6299991607666016,-0.8487491607666016,0.7700004577636719,0.6500015258789062,0,-0.0184447132740434,1.3333333333333333,48.040000915527344,-2.625002980235081,48.040000915527344,1.3333345107112127,48.93000030517578,-0.0184447132740434
4348,2017-11-28,48.27999877929688,48.709999084472656,47.9000015258789,48.20000076293945,53960.0,0.011947174717295894,-1.3823580560650905,-0.08510405168496372,60.41131399507066,58.38754897590661,-0.5546341987764762,-2.088129988297567,-0.9377489929126668,-2.194429752986956,9.138964936083166,1.0,0.8203577382081804,1.7679988861084084,-1.8261459246388725,5.362143696855689,-0.02907351926523205,3.565071291482049,-1.9800548661618649,29.14566025004551,-21.237508347782907,1.797072405373641,11,-0.38500022888184304,-2.1999988555908274,-1.4312496185302805,0.20000076293944602,0.10000228881834516,1,-0.036661153738940855,1.021272969287724,47.709999084472656,1.3333333333333333,48.040000915527344,-2.625002980235081,48.040000915527344,-0.036661153738940855
4349,2017-11-29,47.88999938964844,48.97000122070313,47.61000061035156,48.5,44801.0,-0.00807786660126597,-1.3247910064295803,-7.625196700204368,64.9769606316155,59.325339218973696,0.07705104961380727,-1.6280204395967104,-0.6810635399507206,-1.7127356518221575,9.33945118896321,1.3600006103515696,1.3746188359932106,1.2804994583129883,-2.3538827707400714,4.914881687366048,-0.5366916562135415,3.097690572839518,-1.1832489108845436,17.609984429318946,-34.99267440172633,1.8171911145265307,11,0.27000045776366477,-1.8099994659423828,-1.041250228881836,0.5900001525878906,0.5900001525878906,2,-0.03591566595582185,-1.3823580560650905,48.27999877929688,1.021272969287724,47.709999084472656,1.3333333333333333,48.040000915527344,-0.03591566595582185
4350,2017-11-30,48.34000015258789,48.34000015258789,47.33000183105469,47.599998474121094,78928.0,0.009396549773953877,1.7297190017887796,-1.213116291867824,72.74489816683653,61.03076655818816,-0.16800744688455893,-1.820903389213953,-1.2401372638293395,-2.070288306784505,9.125381140308672,1.0099983215332031,1.6631024952781814,1.508000183105466,-1.966729942502326,4.982730308713258,-0.22936487969843,3.245365245909362,-1.2752598960705868,61.58528642804614,2.232546973807736,1.7373650628038977,11,0.14499855041503906,-2.260000228881836,-1.8050003051757812,0.1399993896484375,0.7400016784667969,3,-0.037443139585801366,-1.3247910064295803,47.88999938964844,-1.3823580560650905,48.27999877929688,1.021272969287724,47.709999084472656,-0.037443139585801366
4351,2017-12-01,48.0,48.45000076293945,47.36000061035156,48.1500015258789,63815.0,-0.00703351575330291,1.9066670735677083,-0.2027043049276402,77.31958154740622,63.304930741978396,0.23249888124048113,-1.404034852957956,-1.040394189875201,-1.6400761274050524,9.431010945808985,1.0900001525878906,1.7589338661945888,1.0735000610351548,-2.4212974552630797,4.568297577333389,-0.6738986971139624,2.820898819184272,1.6899986267089773,40.85356209119904,-24.36682949568076,1.7473987581491166,12,0.5100002288818359,-1.9200000762939453,-1.577500343322754,0.4799995422363281,0.7999992370605469,4,-0.01791667938232422,1.7297190017887796,48.34000015258789,-1.3247910064295803,47.88999938964844,-1.3823580560650905,48.27999877929688,-0.01791667938232422
4352,2017-12-04,47.349998474121094,48.4000015258789,47.20000076293945,47.40999984741211,56938.0,-0.013541698455810547,-5.6667302455203,0.40000508621130015,64.77131160450139,63.84909658933181,0.9319017131068037,-0.7574257437520941,-0.5161101762346263,-0.9027264515843427,9.912681224408669,1.200000762939446,1.7819088784128922,0.40099868774414205,-3.0988710830767374,3.9008684585650215,-1.3489361976662977,2.150933573154582,2.2934001922607337,8.474444767723757,-56.03327954484105,1.7499348854104393,12,1.095001220703125,-1.269998550415039,-0.9274988174438477,1.1300010681152344,1.6500015258789062,0,0.009503712300759526,1.9066670735677083,48.0,1.7297190017887796,48.34000015258789,-1.3247910064295803,47.88999938964844,0.009503712300759526
4353,2017-12-05,45.86000061035156,47.290000915527344,45.81000137329102,47.099998474121094,92802.0,-0.031467748928944106,-1.2089605775581445,20.666158052005848,46.68304081070295,61.471937233834375,2.1441573621195147,0.6957876111207923,0.8443832077249951,0.6636486309810152,10.596076009551078,1.539997100830071,1.6875895459568895,-1.042999267578125,-4.5762461117502795,2.4902475765940295,-2.8096226896642023,0.7236241545079523,3.685662139892571,1.5822544137616583,-56.935083090713306,1.7666234220860757,12,1.6450004577636719,0.2199993133544922,0.5624990463256836,2.6199989318847656,3.5999984741210938,1,0.05451373673631599,-5.6667302455203,47.349998474121094,1.9066670735677083,48.0,1.7297190017887796,48.34000015258789,0.05451373673631599
4354,2017-12-06,46.29999923706055,46.54999923706055,45.2400016784668,45.9000015258789,50866.0,0.009594387720301745,1.9111130891073163,-0.32257935506894725,46.1538534351911,60.19429234203582,1.4436784735662513,0.3069689369256139,0.26281573276860826,0.3265135680568747,10.92701165337757,1.30999755859375,1.6159097119960464,-0.6255006790161133,-4.136172552811715,2.8851711947794882,-2.380836615913914,1.1298352578816875,3.0215238305664016,33.02174021547698,-20.59259278878229,1.7553359368977999,12,0.8050022125244141,-0.2199993133544922,0.10750007629394531,2.1800003051757812,3.220001220703125,2,0.044924446335406376,-1.2089605775581445,45.86000061035156,-5.6667302455203,47.349998474121094,1.9066670735677083,48.0,0.044924446335406376
4355,2017-12-07,46.88999938964844,46.90999984741211,46.099998474121094,46.099998474121094,28331.0,0.012742984067170893,-1.050634011608255,1.975013589936736,44.358966960316884,59.03169616340134,0.7525323693032462,-0.11154290115140952,-0.4583686489049086,-0.1745101528204387,10.4200332325775,0.8100013732910156,1.3719575197339111,-0.14800052642821981,-3.490470568241946,3.1944695153855065,-1.819235547335083,1.5232344944786433,2.1050019668456983,51.40181251648877,3.4811381918776974,1.671235020906864,12,0.21500205993652344,-0.8099994659423828,-0.4825000762939453,1.5900001525878906,2.5100021362304616,3,0.033909152767848116,1.9111130891073163,46.29999923706055,-1.2089605775581445,45.86000061035156,-5.6667302455203,47.349998474121094,0.033909152767848116
4356,2017-12-08,47.5,47.97999954223633,46.61999893188477,46.61999893188477,63726.0,0.013009183584809847,-2.0909067264302186,1.1139241117560053,49.0361454089195,58.495119173395636,0.06467888557573787,-0.44092912770813086,-1.1983937054965992,-0.6819027786650835,9.443568735130855,1.3600006103515554,1.0134329542205478,0.26950016021728374,-2.6706498531424643,3.2096501735770318,-1.2005748464625867,1.7395751668971542,1.1946013822519461,71.51893767919135,27.4179396021985,1.470075006679874,12,-0.39499855041503906,-1.4200000762939453,-1.010000228881836,0.9799995422363281,2.220001220703132,4,0.03326319644325659,-1.050634011608255,46.88999938964844,1.9111130891073163,46.29999923706055,-1.2089605775581445,45.86000061035156,0.03326319644325659
4357,2017-12-11,47.79999923706055,47.79999923706055,46.90999984741211,47.79999923706055,28596.0,0.006315773411800896,1.0,0.0,41.16828442048691,56.35700477621966,-0.24720780122163433,-0.357592855255362,-1.6695215896764495,-0.8844914281271485,7.827240419839213,0.8899993896484375,0.906299061406088,0.31449947357177876,-1.7147445358513025,2.34374348299486,-0.7001225311397619,1.3291214782833194,0.6182341688885842,93.43064067472858,54.07064431782576,1.014622004711539,12,-0.6949977874755859,-1.7199993133544922,-1.197500228881836,0.6800003051757812,3.200000762939453,0,0.020920502425963994,-2.0909067264302186,47.5,-1.050634011608255,46.88999938964844,1.9111130891073163,46.29999923706055,0.020920502425963994
4358,2017-12-12,47.349998474121094,47.86000061035156,47.22999954223633,47.5099983215332,32485.0,-0.009414242052760424,-2.1500233651544485,-100.0,39.466654459635436,53.52252631266632,0.06369770996058577,0.295807463484806,-1.2495004417288342,-0.3379095332941304,6.13108708690933,0.6300010681152344,0.8304599331318272,-0.2550012588501005,-1.903879697574979,1.393877179874778,-1.0794404782125397,0.5694379605123387,0.8139763936294528,77.00724236155006,40.878540153893326,0.8244392193624381,12,-0.5049972534179688,-1.269998550415039,-0.649998664855957,1.1300010681152344,3.3000030517578054,1,0.034846918248174985,1.0,47.79999923706055,-2.0909067264302186,47.5,-1.050634011608255,46.88999938964844,0.034846918248174985
4359,2017-12-13,47.849998474121094,47.86999893188477,47.209999084472656,47.4900016784668,28607.0,0.010559662431103733,2.300018119915613,-2.2499821185895144,48.663836673026296,50.84685281335408,-0.4945839123993139,-0.09485590781739006,-1.790407088302807,-0.7430288927551487,5.67255658996405,0.6599998474121165,0.8001583076492125,0.1724988937377958,-1.3778613121912642,1.7228590996668558,-0.6026812092267377,0.9476789967023294,0.08005853848675315,93.08505349704058,55.8101304598908,0.7751801029645307,12,-1.0049972534179688,-1.769998550415039,-1.9249982833862305,0.6300010681152344,2.8500022888183594,2,0.03364682678563313,-2.1500233651544485,47.349998474121094,1.0,47.79999923706055,-2.0909067264302186,47.5,0.03364682678563313
4360,2017-12-14,47.93000030517578,48.27000045776367,47.34000015258789,47.9000015258789,52475.0,0.0016719296469351885,1.6197225475763208,0.08333068421445002,49.23504469401788,47.72634871853315,-0.7139386355209538,-0.10046197553909053,-1.903169863827678,-0.7303142136223926,5.639468189288,0.9300003051757812,0.6297975672513729,0.20200061798095703,-1.3097862411636285,1.7137874771255426,-0.5538928115913322,0.9578940475532463,-2.6899986267089844,79.39394920215094,39.68310753662881,0.7558934295722914,12,-1.1099987030029297,-1.8500003814697266,-2.130000114440918,0.5499992370605469,2.770000457763672,3,0.03317338081502563,2.300018119915613,47.849998474121094,-2.1500233651544485,47.349998474121094,1.0,47.79999923706055,0.03317338081502563
4361,2017-12-15,48.93000030517578,49.18000030517578,47.540000915527344,47.93000030517578,144242.0,0.020863759516646985,1.1866658528645833,33.334689725322725,57.760821412000844,46.947405363810866,-1.7524318160823569,-1.0636349604368291,-2.9088672200851207,-1.631240678977548,6.099531119489293,1.6399993896484375,0.45304710088080924,1.144000625610353,-0.46072162280387374,2.7487228740245797,0.3416395014032432,1.9463617498174628,-3.629398651123047,88.98678636187186,42.48568169188189,0.8023611242071129,12,-1.7199993133544922,-2.8500003814697266,-3.161250114440918,-0.4500007629394531,0.4700012207031179,4,0.009605583849820798,1.6197225475763208,47.93000030517578,2.300018119915613,47.849998474121094,-2.1500233651544485,47.349998474121094,0.009605583849820798
4362,2017-12-18,49.11999893188477,49.790000915527344,48.63999938964844,49.2599983215332,52521.0,0.0038830702130385752,-1.0909147656732257,-0.1399993896484304,55.614974625631795,47.939842454358505,-1.8606156548182895,-1.2001797298536374,-3.082324168866272,-1.7140674434340184,6.671196346752923,1.1500015258789062,0.14743305091569425,1.2609992980957117,-0.44897037109002014,2.9709689672814434,0.4060144635028422,2.115984132688581,-3.664221331787118,74.03094929709106,24.287955666254454,0.8549848345928673,12,-1.6049976348877024,-2.9899978637695384,-3.467498779296882,-0.6399993896484446,1.979999542236321,0,0.012215030575436048,1.1866658528645833,48.93000030517578,1.6197225475763208,47.93000030517578,2.300018119915613,47.849998474121094,0.012215030575436048
4363,2017-12-19,48.81000137329102,49.47000122070313,48.68000030517578,49.11999893188477,31099.0,-0.006311025352904176,-1.7719345210209567,2.2142779291554255,56.21623154188568,49.057884466213466,-1.2160329496909057,-0.9598724737034772,-2.7106891958460864,-1.352300085547519,6.867745886545295,0.7900009155273509,-0.19244759809270562,0.9640016555786204,-0.7107951418138043,2.638798452971045,0.12660325688240448,1.8014000542748363,-3.094170374267584,62.01554857673478,7.868883631888956,0.8373983986962129,12,-0.865001678466804,-2.6300010681152415,-3.7937507629394602,-0.8250007629394602,3.1399993896484304,1,0.0448678255499364,-1.0909147656732257,49.11999893188477,1.1866658528645833,48.93000030517578,1.6197225475763208,47.93000030517578,0.0448678255499364
4364,2017-12-20,48.40999984741211,49.29999923706055,48.11999893188477,49.18999862670898,29540.0,-0.008195073030622724,1.3600006103515483,2.516144910415413,50.47618849902272,49.737575748291896,-0.5422784485662504,-0.6332948897642581,-2.2645166986691905,-0.9087160563607171,6.531657465423097,1.1800003051757741,-0.3216778832470979,0.5900001525878906,-1.0291617055491287,2.20916201072491,-0.21958077648061902,1.3995810816564003,-2.4497186533984348,43.673443331522,-9.13851712053453,0.8095809290685109,12,-0.2049999237060547,-1.4799995422363281,-3.4749984741210938,-0.4249992370605469,3.0900001525878906,2,0.046271466340162215,-1.7719345210209567,48.81000137329102,-1.0909147656732257,49.11999893188477,1.1866658528645833,48.93000030517578,0.046271466340162215
4365,2017-12-21,48.2599983215332,49.0099983215332,47.54999923706055,48.349998474121094,35152.0,-0.0030985648905538232,1.0709209113069262,0.11538499158809135,51.8156307756569,50.04640745570716,-0.19836603547202714,-0.491148060665779,-2.0626876781037566,-0.7538829409356538,6.270652229874065,1.4599990844726562,-0.1526584866432188,0.42899875640868856,-1.199418792849663,2.05741630566704,-0.3852100182204836,1.2432075310378607,-2.0699339442287084,31.99988471137153,-21.40252102858002,0.8142087746291747,12,0.09000205993652344,-0.7449970245361328,-3.3249969482421875,-0.2749977111816406,4.040000915527344,3,0.0505595218870436,1.3600006103515483,48.40999984741211,-1.7719345210209567,48.81000137329102,-1.0909147656732257,49.11999893188477,0.0505595218870436
4366,2017-12-22,47.25,48.4000015258789,47.25,48.31999969482422,29701.0,-0.020928270962714657,-1.1495361754618505,11.888865341414826,49.335116231645564,50.953833212502566,0.8632169117751403,0.4813076746826255,-0.9937987279459506,0.25472372734525095,6.0103366181183375,1.1500015258788991,-0.018588569564627733,-0.5414995193481431,-2.1868090568777276,1.1038100181814414,-1.3641542881129354,0.28115524941664916,-0.8439394304021377,0.0,-56.644729973856144,0.8226547687647925,12,1.25,0.2650012969970703,-2.3149986267089844,0.7350006103515625,6.099998474121094,4,0.07301588916273971,1.0709209113069262,48.2599983215332,1.3600006103515483,48.40999984741211,-1.7719345210209567,48.81000137329102,0.07301588916273971
4367,2017-12-27,46.83000183105469,47.2400016784668,46.75,47.0,53910.0,-0.008888850136408721,-1.9696906644472187,0.15887683872025782,57.51939286550729,52.95969303537722,1.2640829149910147,0.8769605894576671,-0.5263133037788776,0.6588984842945962,6.017720833080018,0.5,0.0889849206572535,-0.9174978256225614,-2.6181213786490574,0.7831257274039345,-1.767809602135813,-0.06718604910930992,-0.22090484070105276,2.941242468781197,-58.162366351626645,0.8503117765132481,12,1.4399986267089844,0.6849994659423828,-1.7050018310546804,1.154998779296875,6.619998931884766,2,0.05487934218101942,-1.1495361754618505,47.25,1.0709209113069262,48.2599983215332,1.3600006103515483,48.40999984741211,0.05487934218101942
4368,2017-12-28,46.5099983215332,47.22000122070313,46.29999923706055,46.83000183105469,32260.0,-0.006833301238721723,-1.486486207838689,1.8823938605152142,51.65876006103513,53.292462300711534,1.623086672987803,1.1147129987211528,-0.1528576699881654,0.964250576545993,6.11226354606107,0.9200019836425852,0.10333594251404321,-1.1490013122558622,-2.915876721805226,0.6178740972935017,-2.0324390170305406,-0.2655636074811838,3.2800025939941406,6.999969482421875,-55.27410494674144,0.8834377047746806,12,1.5350017547607422,1.0050029754638672,-1.0799980163574219,1.4750022888183594,6.340000152587891,3,0.09868846093814665,-1.9696906644472187,46.83000183105469,-1.1495361754618505,47.25,1.0709209113069262,48.2599983215332,0.09868846093814665
4369,2017-12-29,46.16999816894531,47.0,46.04999923706055,46.209999084472656,14035.0,-0.007310259403524366,-5.78574931880109,0.12500149009977707,44.07893911293259,52.71956168059094,1.8994667352967127,1.3905418150714723,0.19777088910586826,1.2790907060380334,6.5050880566810205,0.9500007629394531,0.15540155750075257,-1.4030014038085952,-3.286146905148094,0.4801440975309035,-2.3445741544783445,-0.46142865313884585,3.5502027130126947,4.054019222987167,-57.13350188954321,0.9415727506697508,12,1.7500019073486328,1.3450031280517578,-0.3999977111816406,1.81500244140625,6.180000305175781,4,0.12518957815081455,-1.486486207838689,46.5099983215332,-1.9696906644472187,46.83000183105469,-1.1495361754618505,47.25,0.12518957815081455
4370,2018-01-02,46.52999877929688,46.61999893188477,46.11999893188477,46.41999816894531,17402.0,0.007797284484055034,2.448264975927852,-2.749952317375726,41.680952692534284,50.93290960065021,1.4751156726419552,0.9359757298250813,-0.100453931286971,0.9149286197026001,7.1355878929297,0.5,0.2712079577040427,-0.9525007247924719,-2.8543215237219,0.9493200741369563,-1.9034111242571825,-0.0015903253277613771,3.04339403686523,20.425492541868657,-37.825321324676004,0.9509103994647132,1,1.3900012969970632,0.9850025177001882,-0.4499988555908274,1.4550018310546804,6.720001220703118,1,0.10681283797743135,-5.78574931880109,46.16999816894531,-1.486486207838689,46.5099983215332,-1.9696906644472187,46.83000183105469,0.10681283797743135
4371,2018-01-03,47.13999938964844,47.599998474121094,46.5,46.84000015258789,18122.0,0.013109835081770216,-1.2448958937489538,2.7272506588984227,44.625411213588784,49.711846999312094,0.6531912822873238,0.27219829870941226,-0.6171055887600403,0.30227551544160747,7.383200058877455,1.0999984741210938,0.28045986273762225,-0.29950008392334126,-2.190915631853777,1.5919154640070943,-1.245207857888559,0.6462076900418765,2.2924576833496104,70.32262510367367,15.83932327559554,0.9457077739652161,1,0.6200008392333984,0.3750019073486328,-1.0599994659423828,0.845001220703125,5.959999084472656,2,0.10946117764577656,2.448264975927852,46.52999877929688,-5.78574931880109,46.16999816894531,-1.486486207838689,46.5099983215332,0.10946117764577656
4372,2018-01-04,47.79999923706055,47.84000015258789,46.61999893188477,46.61999893188477,21825.0,0.014000845480643731,-1.0677981443765687,3.9333443535978807,53.543311816846526,49.414855918752195,-0.23886021193504803,-0.3714020283187196,-1.2009199847775136,-0.33940119054825857,7.830679559137356,1.220001220703118,0.2942441804956246,0.33799972534179545,-1.559629005317781,2.235628456001372,-0.6108146399879928,1.2868140906715837,1.4971595224999987,97.76531312468299,44.22550855401086,0.9488143653297867,1,-0.125,-0.28499794006347656,-1.6949996948242188,0.18500137329101562,2.6000022888183523,3,0.1161087725030232,-1.2448958937489538,47.13999938964844,2.448264975927852,46.52999877929688,-5.78574931880109,46.16999816894531,0.1161087725030232
4373,2018-01-05,48.36000061035156,48.58000183105469,47.72000122070313,47.91999816894531,29349.0,0.01171551008847782,-1.0476294277929332,0.3728833284841454,53.9781735168513,49.80396536517759,-0.9715789489038968,-0.7742001842341608,-1.6995468802634406,-0.8940033734042672,7.517384179317525,0.8600006103515554,0.15845766179822363,0.7730010986328111,-1.0059536974220507,2.551955894687673,-0.11647629939461979,1.662478496660242,0.8072717683089863,91.30430849259301,41.000063197468975,0.8894773980274318,1,-0.8300018310546875,-0.8449993133544922,-1.8800010681152344,-0.375,1.6399993896484375,4,0.10525227643397428,-1.0677981443765687,47.79999923706055,-1.2448958937489538,47.13999938964844,2.448264975927852,46.52999877929688,0.10525227643397428
4374,2018-01-08,48.38000106811523,48.79999923706055,48.099998474121094,48.29999923706055,42204.0,0.0004135743902240474,-1.9166494476674878,0.18182133444304113,53.543311816846476,49.99592992530977,-1.1133643986316244,-0.6644489506457276,-1.6511945338413838,-0.9148203483421113,6.877164006966163,0.7000007629394531,0.01956971432562682,0.6890014648437415,-1.0147647762912726,2.3927677059787555,-0.16288165572376556,1.5408845854112485,0.6625803848813234,84.32842831643732,36.14632839719111,0.8518831205675086,1,-0.9550018310546804,-0.864999771118157,-1.3925018310546804,-0.39500045776366477,0.6199989318847727,0,0.09239349539725028,-1.0476294277929332,48.36000061035156,-1.0677981443765687,47.79999923706055,-1.2448958937489538,47.13999938964844,0.09239349539725028
4375,2018-01-09,48.47999954223633,48.79999923706055,47.9000015258789,48.47999954223633,39741.0,0.0020669382371512057,1.8124955296474008,0.0,45.871553211519696,49.611089589740224,-1.3174140064086899,-0.673765305174669,-1.6747885384615842,-1.0034859843725457,6.448905691323892,0.8999977111816477,-0.11150032102314356,0.7094999313354506,-0.9852539994602125,2.404253862131114,-0.1378770340623774,1.5568768967332787,0.44287862212278384,86.08696517511954,41.28735577780364,0.84737696539783,1,-1.0550003051757812,-0.9649982452392578,-1.359999656677246,-0.4949989318847656,0.5,1,0.07982671139493669,-1.9166494476674878,48.38000106811523,-1.0476294277929332,48.36000061035156,-1.0677981443765687,47.79999923706055,0.07982671139493669
4376,2018-01-10,49.08000183105469,49.34000015258789,48.13999938964844,48.20000076293945,41162.0,0.012376284952223093,-1.3999923706345725,100.0,49.65872806632094,48.73768238983063,-1.82215019261006,-1.2114397795432694,-2.1914508555722705,-1.5909464945230383,7.0249790200672795,1.2000007629394531,-0.15376982312529464,1.2305021286010742,-0.5559800037669476,3.016984260969096,0.33726106241706333,2.123743194785085,-3.0300025939941406,90.44124246878118,47.301049478442934,0.8932410661840096,1,-1.3850021362304688,-1.5650005340576172,-1.7975025177001953,-1.470001220703125,0.9699974060058594,2,0.08496328470604908,1.8124955296474008,48.47999954223633,-1.9166494476674878,48.38000106811523,-1.0476294277929332,48.36000061035156,0.08496328470604908
4377,2018-01-11,48.79999923706055,49.0,48.56000137329102,49.0,27522.0,-0.005705024114668444,3.3999694825382187,-0.22727331839245385,49.91421852487264,48.54384444136813,-1.378254362437417,-0.8987582426313026,-1.8476968119061326,-1.2955120064086998,7.632184067319958,0.5200004577636648,-0.20802403253797763,0.9004995346069364,-0.9354405809883559,2.736439650202229,-0.01747052319070974,1.8184695924045826,-2.684199981689453,66.66658817490149,24.84352008294944,0.9179700577976473,1,-1.1049995422363281,-1.2849979400634766,-1.5049991607666016,-1.414999008178711,2.1000022888183523,3,0.08811473984194174,-1.3999923706345725,49.08000183105469,1.8124955296474008,48.47999954223633,-1.9166494476674878,48.38000106811523,0.08811473984194174
4378,2018-01-12,49.0,49.0,48.08000183105469,48.79999923706055,23144.0,0.004098376353816935,8.199946594442007,-1.0,55.23978011658185,49.78393788621805,-1.3275053626370337,-1.0211624872650944,-1.9815972284036292,-1.4783620098293255,8.138592793144888,0.9199981689453125,-0.15853310064294845,1.0180002212524428,-0.8617385941117988,2.8977390366166844,0.07813081357032559,1.95786962893456,-2.819716726684568,76.3888557751659,33.36230189453832,0.9398694076821192,1,-1.2700004577636719,-1.4849987030029297,-1.7375001907348633,-1.614999771118164,0.9000015258788991,4,0.028571459711814295,3.3999694825382187,48.79999923706055,-1.3999923706345725,49.08000183105469,1.8124955296474008,48.47999954223633,0.028571459711814295
4379,2018-01-15,49.459999084472656,49.79999923706055,48.72000122070313,49.5,51297.0,0.009387736417809212,2.374997019764897,-0.20000381468271378,60.10100588451755,51.83061046310508,-1.4211931403992608,-1.4275512379133701,-2.378459242664725,-1.9067851861897864,8.888858440804993,1.0799980163574148,-0.12380780746105557,1.3974992752075224,-0.593067323393953,3.3880658738089977,0.4022159759067847,2.39278257450826,-3.216521473571774,82.10523357017954,36.12719797913586,0.9952832993007376,1,-1.3099994659423828,-1.9399986267089844,-2.6674985885620117,-2.0749988555908203,0.6399993896484375,0,0.010917932177982426,8.199946594442007,49.0,3.3999694825382187,48.79999923706055,-1.3999923706345725,49.08000183105469,0.010917932177982426
4380,2018-01-16,49.52000045776367,49.79999923706055,49.11999893188477,49.79999923706055,38009.0,0.0012131292843038377,3.8571662125340094,6.999809269502194,72.7454531416152,54.95505956621913,-1.1314429888439506,-1.4359479944118902,-2.3072368612709866,-1.926956810175227,9.671230248348001,0.6800003051757741,-0.0023182883201116056,1.3780006408691392,-0.7146700309859,3.4706713127241784,0.33166530494161606,2.4243359767966624,-3.134261981816401,83.72097665268682,30.608156154567972,1.0463353359275214,1,-1.3100013732910156,-1.595001220703125,-2.927499771118164,-2.135000228881836,0.529998779296875,1,-0.010500816901388932,2.374997019764897,49.459999084472656,8.199946594442007,49.0,3.3999694825382187,48.79999923706055,-0.010500816901388932
4381,2018-01-17,49.4000015258789,49.88000106811523,48.86000061035156,49.5,35542.0,-0.0024232417361773617,1.3720924043221603,0.35713896457768207,77.3986585959015,57.60565365278079,-0.7343769382388317,-1.348047449781049,-2.1262712474114878,-1.7658248060200066,9.671238960848004,1.0200004577636648,0.22077848270450318,1.2345016479492088,-0.9054498292136017,3.3744531251120193,0.16452590936780354,2.304477386530614,-2.8776926194870995,73.33334746184761,13.301032538470267,1.069975738581405,1,-0.6000003814697195,-1.4350013732910085,-2.8075008392333913,-2.015001296997063,-0.18000030517576704,2,-0.008502064183592117,3.8571662125340094,49.52000045776367,2.374997019764897,49.459999084472656,8.199946594442007,49.0,-0.008502064183592117
4382,2018-01-18,49.72000122070313,49.72000122070313,48.91999816894531,49.47999954223633,31890.0,0.006477726415789586,5.666645474051958,-2.400053406576539,84.22173365965618,60.96604922420356,-0.8419197342355957,-1.7083813155026135,-2.405796822119946,-2.034030338352217,9.234890384594085,0.8000030517578196,0.46558640553580233,1.5245012283325252,-0.6874052789358842,3.7364077356009346,0.4185479746983205,2.63045448196673,-2.996230784607924,91.11111582061666,23.36384292566885,1.1059532536342054,1,-0.8299999237060689,-1.7550010681152415,-3.1275005340576243,-2.335000991821296,-0.7200012207031321,3,0.006637128082370269,1.3720924043221603,49.4000015258789,3.8571662125340094,49.52000045776367,2.374997019764897,49.459999084472656,0.006637128082370269
4383,2018-01-19,51.0,51.45000076293945,49.47999954223633,49.47999954223633,79840.0,0.025744142153477645,-1.5921060887067426,6.333290948104398,92.8951833221308,65.33847939145737,-1.908781380034263,-2.9680732073145037,-3.6257446558983375,-3.2658421585915747,9.239994617744118,1.970001220703125,0.7020835161758612,2.695000076293944,0.16154713689748945,5.228453015690398,1.4282736065957167,3.961726545992171,-4.08685572598359,83.51645280603863,7.393819913041639,1.266726469698228,1,-1.3249988555908203,-2.25,-4.407499313354492,-3.614999771118164,-1.0999984741211009,4,-0.001960754394531361,5.666645474051958,49.72000122070313,1.3720924043221603,49.4000015258789,3.8571662125340094,49.52000045776367,-0.001960754394531361
4384,2018-01-22,50.6500015258789,51.4000015258789,50.04999923706055,51.099998474121094,45996.0,-0.006862715178845069,1.5714254573990591,-0.29605053468487813,86.65481079246541,69.8699524560069,-1.3442869272715043,-2.5736050821962095,-3.1885428522367434,-2.887165788252709,9.790355564188959,1.3500022888183523,0.833551130105846,2.2330015182495018,-0.5094311393082691,4.975434175807273,0.8617851894706163,3.604217847028387,-3.373908732748646,69.1120003888337,-13.475309535633187,1.371216328778884,1,-0.8850002288818288,-1.9000015258788991,-4.187500953674309,-3.265001296997063,-1.25,0,-0.014807502021827124,-1.5921060887067426,51.0,5.666645474051958,49.72000122070313,1.3720924043221603,49.4000015258789,-0.014807502021827124
4385,2018-01-23,50.70000076293945,50.70000076293945,49.38000106811523,50.4000015258789,79567.0,0.0009871517384851813,7.800020345103871,-0.6666694923875133,85.17786963539476,73.81652374145953,-1.1692180770898801,-2.562830437461841,-3.109951965489458,-2.9254690815353968,10.615863709142477,1.3199996948242259,0.9359236473810455,2.1610006332397447,-0.7630993185940369,5.085100585073526,0.6989506573228539,3.6230506091566355,-3.0899953322244613,71.04247274848186,-12.555245266226507,1.4620499759168895,1,-0.9349994659423828,-1.9500007629394531,-4.237500190734863,-4.620000839233398,-1.5,1,-0.01183436449288866,1.5714254573990591,50.6500015258789,-1.5921060887067426,51.0,5.666645474051958,49.72000122070313,-0.01183436449288866
4386,2018-01-24,50.70000076293945,50.9000015258789,49.959999084472656,50.099998474121094,52853.0,0.0,-1.136366591962253,2.0000127156898424,82.95455136574763,77.4876718348901,-1.022814946102372,-2.414927283436114,-2.946795118869211,-2.9072675752832,11.80147235598315,0.9400024414062429,1.0545979726501216,1.9885005950927734,-1.0212201350459011,4.998221325231448,0.4836402300234326,3.4933609601621143,-2.7827957056465067,70.35576161935995,-10.97686936690576,1.5048603650693377,1,-0.9349994659423828,-1.9500007629394531,-4.25,-4.620000839233398,-2.1000022888183594,2,-0.012820542723818718,7.800020345103871,50.70000076293945,1.5714254573990591,50.6500015258789,-1.5921060887067426,51.0,-0.012820542723818718
4387,2018-01-25,49.4000015258789,50.79999923706055,49.4000015258789,50.6500015258789,64046.0,-0.025641010207061443,-1.2399963378906365,-2.0833253860776795,60.11674162473454,78.02955644690707,0.4148734789723534,-0.961831706576028,-1.4647551495276971,-1.5896554528031928,12.421122194975192,1.3999977111816477,1.2040599269583296,0.5600013732910085,-2.3284964280935867,3.4484991746756037,-0.8842475274012926,2.0042502739833097,-1.2001728121342339,0.9662058315119808,-75.83732596348592,1.4442489006922983,1,0.6849994659423899,-0.6500015258788991,-2.7550010681152273,-3.3200016021728445,-1.4000015258788991,3,-0.0036437307614549663,-1.136366591962253,50.70000076293945,7.800020345103871,50.70000076293945,1.5714254573990591,50.6500015258789,-0.0036437307614549663
4388,2018-01-26,51.099998474121094,51.099998474121094,49.4000015258789,49.4000015258789,56884.0,0.03441289262615976,1.0000000000000084,-1.3599975585937556,69.9413420023592,79.12292712666725,-1.068250034396172,-2.4246384771050487,-3.0320616144463983,-3.2603785553952065,12.795041588598322,1.6999969482421946,1.337108215510824,2.0304983139038058,-0.8074595013846348,4.868456129192246,0.611519406259589,3.4494772215480225,-2.6401559964408463,85.14836713997893,8.912647714619908,1.4189789076442203,1,-0.9449977874755859,-2.3499984741210938,-4.277497291564941,-4.969997406005859,-2.6999969482421946,4,-0.04109586177746383,-1.2399963378906365,49.4000015258789,-1.136366591962253,50.70000076293945,7.800020345103871,50.70000076293945,-0.04109586177746383
4389,2018-01-29,51.95000076293945,52.04999923706055,50.54999923706055,51.4000015258789,67651.0,0.01663409616829692,3.0000203451555643,0.3235295437613908,72.91942774499466,79.14225763815385,-1.7074587145394204,-2.971779704169279,-3.7831832138470105,-4.07626628593971,13.23654450871435,1.5,1.5261655937875034,2.591500473022464,-0.17963921621461054,5.362640162259538,1.2059306284039266,3.977070317641001,-3.250945622438472,96.25473622850483,20.38669242247613,1.3855698446185387,1,-1.4950008392333984,-2.9000015258789062,-4.887500762939453,-5.819999694824219,-3.3100013732910156,0,-0.039461004946182765,1.0000000000000084,51.099998474121094,-1.2399963378906365,49.4000015258789,-1.136366591962253,50.70000076293945,-0.039461004946182765
4390,2018-01-30,51.5,51.9000015258789,50.79999923706055,51.79999923706055,100856.0,-0.008662189727251746,3.3999755861238596,-0.5454539149251901,66.30726931358043,77.9098810512293,-1.058355973188057,-2.2454745272881382,-3.254255714808778,-3.613182747043396,13.701906795241362,1.1500015258789062,1.6706444705396137,1.8929996490478516,-0.6955104567862378,4.481509754881941,0.5987445961308069,3.1872547019648962,-2.4658504498430602,79.24529388309172,5.005001547818935,1.2942550529170445,1,-1.0150012969970703,-2.450000762939453,-3.932499885559082,-5.369998931884766,-2.1199989318847727,1,-0.04077666940040969,3.0000203451555643,51.95000076293945,1.0000000000000084,51.099998474121094,-1.2399963378906365,49.4000015258789,-0.04077666940040969
4391,2018-01-31,52.29999923706055,52.6500015258789,51.20000076293945,51.20000076293945,72228.0,0.015533965768165903,-1.63636868059841,-3.6666709052299633,72.0403166681239,76.55639027439237,-1.5686951063525498,-2.781697739884926,-3.9918071631398604,-4.399306219866006,15.320259884949461,1.450000762939446,1.7780557490947828,2.4349988937377915,-0.14678735181791325,5.016785139293496,1.1441057709599392,3.725892016515644,-2.9642647182132436,89.23069880558916,13.452720528897729,1.2908931227778535,1,-1.2849979400634837,-2.9499988555908203,-4.367498397827148,-6.1699981689453125,-1.3999977111816477,2,-0.05927339425130218,3.3999755861238596,51.5,3.0000203451555643,51.95000076293945,1.0000000000000084,51.099998474121094,-0.05927339425130218
4392,2018-02-01,53.349998474121094,53.849998474121094,52.349998474121094,52.349998474121094,88861.0,0.020076467540682152,-2.0,0.9090921701496057,74.74403752380378,74.53959629680048,-2.29049954403245,-3.5780336458430497,-4.962323799476579,-5.438364251546666,17.108985923158627,1.5499992370605469,1.8560121295403675,3.207498168945314,0.3789760009496632,6.036020336940965,1.793237084947485,4.621759252943143,-3.616551914429998,88.76403723832875,12.523698134210036,1.4142610839978271,2,-1.7349987030029297,-3.3999996185302734,-5.342497825622559,-7.219997406005859,-0.8999977111816406,3,-0.08903467921004948,-1.63636868059841,52.29999923706055,3.3999755861238596,51.5,3.0000203451555643,51.95000076293945,-0.08903467921004948
4393,2018-02-02,53.45000076293945,53.849998474121094,53.099998474121094,53.75,68979.0,0.001874457201097579,2.000022888358218,-0.2999992370605469,73.66550023462875,73.09633956815196,-2.2422143303064814,-3.45425537817124,-5.025498157022319,-5.546691685179205,18.36877894600669,0.75,1.9451762728348356,3.0530004501342773,-0.00673476024947206,6.112735660518027,1.5231328449424026,4.582868055326152,-3.1402369352281596,87.8788544345866,11.868964101430947,1.529867605191876,2,-1.835000991821289,-3.500001907348633,-5.557499885559082,-7.319999694824219,-1.0,4,-0.10196446557804939,-2.0,53.349998474121094,-1.63636868059841,52.29999923706055,3.3999755861238596,51.5,-0.10196446557804939
4394,2018-02-05,52.849998474121094,53.1500015258789,51.20000076293945,53.04999923706055,125358.0,-0.011225487001945589,8.749873639840477,0.6666709052299633,68.56186722042867,71.25011707760018,-1.4497845325176186,-2.637423791092928,-4.3903674145081055,-4.949806124112975,18.81301848857258,2.25,1.9737829353108367,2.2294982910156236,-0.8627423575058302,5.321738939537077,0.6833779667548967,3.7756186152763505,-2.0446017959124276,67.21310655265097,-7.498289948279705,1.5461203242607262,2,-1.2249984741210938,-2.8999996185302734,-5.069997787475586,-6.719997406005859,-1.0999984741210938,0,-0.08420051233154169,2.000022888358218,53.45000076293945,-2.0,53.349998474121094,-1.63636868059841,52.29999923706055,-0.08420051233154169
4395,2018-02-06,52.349998474121094,53.099998474121094,50.599998474121094,50.79999923706055,107201.0,-0.009460738210708475,-1.5641015608952602,-7.749966621526254,65.77538732443207,69.34132107300955,-0.7723382722123588,-1.9316649996506925,-3.8316330017776465,-4.457059456535063,19.302724816049288,2.5,1.8006947066729637,1.5359983444213867,-1.4755530949944244,4.547549783837198,0.03022262471348114,3.0417740641292923,1.5,53.84615384615385,-20.170434210298218,1.5057757197079045,2,-0.7249984741210938,-2.364999771118164,-4.632497787475586,-6.219997406005859,-3.0699996948242116,1,-0.07086913452932897,8.749873639840477,52.849998474121094,2.000022888358218,53.45000076293945,-2.0,53.349998474121094,-0.07086913452932897
4396,2018-02-07,53.25,53.95000076293945,52.25,52.599998474121094,63629.0,0.01719200672610932,-1.5185224954364867,0.4193560295626878,67.77441425382904,70.19217358735338,-1.4221357714539309,-2.6385210477057086,-4.661231042207113,-5.359553690214199,19.57561139843613,1.7000007629394531,1.7217598506493204,2.2274999618530273,-0.8551424752069394,5.310142398912994,0.6861787433230404,3.7688211803830143,-2.6500015258789062,79.10446911406848,6.95072458367062,1.541321218529985,2,-1.5749988555908203,-3.0249996185302734,-5.532499313354492,-7.119998931884766,-3.25,2,-0.07267603627952623,-1.5641015608952602,52.349998474121094,8.749873639840477,52.849998474121094,2.000022888358218,53.45000076293945,-0.07267603627952623
4397,2018-02-08,53.099998474121094,54.0,52.9000015258789,53.75,92773.0,-0.0028169300634536265,-1.0952443233424012,-1.0,61.93180537421296,69.30222507311491,-0.7734296704380625,-2.266037919304864,-4.4304789213659035,-5.225716136948677,19.874636630591542,1.0999984741211009,1.6777244306023817,1.8624984741210966,-1.1668228375307663,4.8918197857729595,0.3478378182951687,3.3771591299470245,-2.5,73.5293787656094,2.6967407464554896,1.51466065582593,2,-0.8249988555908203,-2.789999008178711,-5.462497711181641,-6.969997406005859,-2.8499984741210938,3,-0.04143120548891144,-1.5185224954364867,53.25,-1.5641015608952602,52.349998474121094,8.749873639840477,52.849998474121094,-0.04143120548891144
4398,2018-02-09,50.4000015258789,53.099998474121094,50.0,53.099998474121094,125931.0,-0.05084740161636858,1.2962977614766003,4.153831707689249,48.87892392023555,66.63105798147501,2.030342799626034,0.5736317929153927,-1.6978162814440978,-2.582097537864925,20.523597931062866,3.0999984741210938,1.6147041357773517,-0.907498550415049,-3.779751961547362,1.9647548607172638,-2.343625255981209,0.528628155151111,3.599998474121101,10.000038146972479,-58.52832615052427,1.4361267055661577,2,1.5999984741211009,0.45999908447266336,-2.8050012588500906,-4.270000457763665,0.6999969482421946,4,0.04067458680547742,-1.0952443233424012,53.099998474121094,-1.5185224954364867,53.25,-1.5641015608952602,52.349998474121094,0.04067458680547742
4399,2018-02-12,50.0,50.9000015258789,49.88000106811523,50.70000076293945,70917.0,-0.00793653797160121,-1.1702169104964872,0.2592598348658066,46.956519431563855,64.48097466125095,2.374334365003243,1.0710778307165896,-1.2565508512122108,-2.230994043605989,20.565371117727604,1.0200004577636719,1.7652887545491893,-1.3345001220703097,-4.143075518944578,1.4740752748039583,-2.73878782050744,0.06978757636682076,4.0,2.912596189190683,-62.60036758887405,1.404287698437133,2,1.9400005340576172,0.9500007629394531,-2.4774999618530273,-3.8699989318847656,-0.6800003051757812,0,0.049000015258789054,1.2962977614766003,50.4000015258789,-1.0952443233424012,53.099998474121094,-1.5185224954364867,53.25,0.049000015258789054
4400,2018-02-13,49.0,50.70000076293945,48.63999938964844,50.70000076293945,80239.0,-0.020000000000000018,1.4235299397502497,2.4285698715538335,43.19999902343781,61.27649492295249,3.332906550154256,2.1398336299646346,-0.24056335099951554,-1.2754256357108318,20.853849673787266,2.0600013732910156,1.6682317731491025,-2.308500099182126,-5.1963117501342,0.5793115517699476,-3.752405924658163,-0.8645942737060892,4.835200042724608,6.716428532793582,-55.78043477097738,1.443905825476035,2,2.3199996948242188,1.9500007629394531,-1.5299997329711914,-2.8699989318847656,-1.0999984741211009,1,0.05612244897959173,-1.1702169104964872,50.0,1.2962977614766003,50.4000015258789,-1.0952443233424012,53.099998474121094,0.05612244897959173
4401,2018-02-14,48.97999954223633,49.5,48.79999923706055,49.0,74289.0,-0.000408172607421875,-2.6842041861165487,0.011764969875124818,48.12833424620837,58.319194558775216,3.165304848850923,2.2416877553043832,-0.19351727437584998,-1.3127987146605733,21.45445441044838,0.7000007629394531,1.4511101514418598,-2.3075004577636733,-5.25915100690294,0.6441500913755931,-3.78332573233331,-0.8316751831940365,4.54348846130371,6.343285706558717,-61.29562902591765,1.4758252745696345,2,2.3400001525878906,2.0600013732910156,-1.5099992752075195,-2.8499984741210938,-1.5,2,0.006124933439451308,1.4235299397502497,49.0,-1.1702169104964872,50.0,1.2962977614766003,50.4000015258789,0.006124933439451308
4402,2018-02-15,50.04999923706055,50.4000015258789,48.72000122070313,49.34000015258789,46410.0,0.021845645259786828,1.3829729671233508,-35.49914171275987,45.04250016299804,55.13886121748292,1.7634146880146346,1.262402313247442,-1.2025255404229398,-2.4221578530244017,21.844784505238046,1.680000305175767,1.348356717112999,-1.2540006637573242,-4.172257366175856,1.6642560386612075,-2.71312901496659,0.20512768745194165,3.1804794496459934,31.614352844173858,-32.4130886841859,1.4591283512092668,2,1.2700004577636719,0.9900016784667969,-2.4449987411499023,-3.9199981689453125,-2.509998321533203,3,-0.0009989857706835803,-2.6842041861165487,48.97999954223633,1.4235299397502497,49.0,-1.1702169104964872,50.0,-0.0009989857706835803
4403,2018-02-16,50.9000015258789,51.0,50.0,50.0,28974.0,0.01698306297253538,-1.2222184546263721,1.267609417478848,45.042500162998,52.52559821110174,0.5740199313981336,0.426385264282807,-1.932367354896705,-3.2989928740228507,20.77292526288372,1.0,1.1299356662356388,-0.3989984512329201,-3.319789768784979,2.5217928663191387,-1.8593941100089495,1.0613972075431093,2.0550484030041574,95.76277761613781,34.33252062908999,1.4603956587760283,2,0.4199981689453196,0.1399993896484446,-3.2950010299682546,-4.770000457763665,-3.720001220703118,4,-0.012770167119708686,1.3829729671233508,50.04999923706055,-2.6842041861165487,48.97999954223633,1.4235299397502497,49.0,-0.012770167119708686
4404,2018-02-19,49.9000015258789,51.4000015258789,49.68000030517578,51.4000015258789,28783.0,-0.019646364833438623,1.2933349609374905,-1.6666638409697923,42.81868282764082,49.97485326701383,1.2421856150399648,1.4412076720134408,-0.8355341602518465,-2.339098197722599,19.545478472875224,1.720001220703118,0.7337022698746196,-1.3614984512329187,-4.336136042608409,1.6131391401425716,-2.8488172469206674,0.12582034445483004,2.7961453706500805,45.65221597804049,-12.965873087745194,1.4873187956877452,2,1.4199981689453196,1.4199981689453196,-2.2775011062622,-3.7700004577636648,-3.0600013732910085,0,0.024048034299555265,-1.2222184546263721,50.9000015258789,1.3829729671233508,50.04999923706055,-2.6842041861165487,48.97999954223633,0.024048034299555265
4405,2018-02-20,50.099998474121094,50.6500015258789,49.7400016784668,50.04999923706055,16734.0,0.004007954752034859,-1.7164403450337136,-0.03333282470703125,39.56356842691583,46.840314841801245,0.770486906030122,1.258478124103263,-0.95339781949788,-2.5752512124080056,19.036758120435948,0.9099998474121023,0.32465441851655896,-1.1315013885498075,-4.141870522646123,1.8788677455465077,-2.6366859555979616,0.37368317849834654,2.3527795719950504,51.49242896550547,-3.118977456339806,1.5051845670481563,2,1.220001220703125,1.220001220703125,-2.264998435974121,-3.964998245239258,-5.680000305175781,1,-0.015568838384292127,1.2933349609374905,49.9000015258789,-1.2222184546263721,50.9000015258789,1.3829729671233508,50.04999923706055,-0.015568838384292127
4406,2018-02-21,50.04999923706055,50.6500015258789,49.52000045776367,50.6500015258789,71421.0,-0.0009979887940789745,2.766655858399043,-12.000228885328308,32.704415090039205,43.59282703244862,0.35629892466126734,1.3252292492098334,-0.8398180299948734,-2.563662538950908,18.404472106600828,1.1300010681152273,-0.030947076600938317,-1.1490005493164048,-4.197325658819864,1.899324560187054,-2.6731631040681307,0.3751620054353211,2.174012089667535,49.62678600404813,-0.6370907522957125,1.5241625547517283,2,0.8199996948242188,1.2700004577636719,-1.9825000762939453,-3.914999008178711,-5.209999084472656,2,-0.042956997881223535,-1.7164403450337136,50.099998474121094,1.2933349609374905,49.9000015258789,-1.2222184546263721,50.9000015258789,-0.042956997881223535
4407,2018-02-22,49.22000122070313,50.349998474121094,49.11999893188477,50.0,92217.0,-0.016583377202987526,-1.5101945488941528,1.2999930064150282,29.406040147551167,41.429173279928115,0.6459704881355961,2.256755705884281,0.03575543086329702,-1.7980487778663488,18.463379684029103,1.229999542236321,-0.3739624028928503,-1.9699985504150348,-5.041661187764113,1.1016640869340435,-3.505829869089574,-0.43416723174049565,2.7889693898001724,4.386060308956692,-39.421159267997076,1.5358313186745378,2,0.7999992370605398,2.0999984741210866,-0.837500572204597,-3.0450000762939524,-4.159999847412109,3,-0.035351516361501356,2.766655858399043,50.04999923706055,-1.7164403450337136,50.099998474121094,1.2933349609374905,49.9000015258789,-0.035351516361501356
4408,2018-02-23,49.0,49.599998474121094,48.72000122070313,48.88000106811523,83168.0,-0.0044697524430493685,-3.000000000000097,-0.15384502523573962,30.53590135631974,39.60466016045655,0.7224728199518609,2.436272646944488,0.3142224186883311,-1.5701174845546433,18.379172750242915,0.8799972534179616,-0.8607373914447578,-2.0849998474121065,-5.309389729593185,1.1393900347689723,-3.6971947885026495,-0.4728049063215636,2.806832337252011,10.447714455708029,-29.14307402513291,1.6121949410905396,2,1.0200004577636719,2.3199996948242188,-0.5724992752075195,-2.8249988555908203,-5.459999084472656,4,-0.029795899683115468,-1.5101945488941528,49.22000122070313,2.766655858399043,50.04999923706055,-1.7164403450337136,50.099998474121094,-0.029795899683115468
4409,2018-02-26,49.9000015258789,50.0,48.31999969482422,48.31999969482422,65025.0,0.018367378079161112,-1.126580200295518,13.16679912261098,38.0952539831886,39.037466267095525,-0.2159105046848353,1.449112504807971,-0.5317687667897033,-2.464858539555628,17.682595339126756,1.6800003051757812,-1.26618354842617,-1.08249835968018,-4.321411355637359,2.156414636276999,-2.7019548576587695,0.5369581382984094,1.716820834516895,67.8111840941983,28.78335937013211,1.6194564979785897,2,-0.040000915527336645,1.2599983215332102,-0.6875009536743093,-2.94000053405761,-5.420001983642571,0,-0.05450904083224295,-3.000000000000097,49.0,-1.5101945488941528,49.22000122070313,2.766655858399043,50.04999923706055,-0.05450904083224295
4410,2018-02-27,49.4000015258789,50.9000015258789,49.099998474121094,49.599998474121094,105062.0,-0.010020039773760203,-3.499990463293198,-0.12658020029552305,30.535901356319698,37.082751501552345,0.38755192709120934,1.8801136649654495,0.014966013427347491,-1.9584603517657015,16.686931852062624,1.8000030517578054,-1.3593866398063668,-1.4774984359741268,-4.7812807226215455,1.826283850673292,-3.129389579297836,0.17439270734958257,1.953075021271168,41.860506378524,7.575679722981661,1.6518911433237093,2,0.45999908447266336,1.7599983215332102,-0.142500877380364,-2.44000053405761,-4.680000305175767,1,-0.051821888546904504,-1.126580200295518,49.9000015258789,-3.000000000000097,49.0,-1.5101945488941528,49.22000122070313,-0.051821888546904504
4411,2018-02-28,49.20000076293945,49.77999877929688,48.63999938964844,49.4000015258789,49373.0,-0.0040485983150156946,1.3750104308642115,1.0000190737772998,30.38230256540342,35.45384065737517,0.6951434761957316,1.935180128947323,0.22810317907347155,-1.745175865688637,15.243577511836214,1.1399993896484446,-1.4066923719808813,-1.5224992752075224,-4.836143873431084,1.791145323016039,-3.179321574319303,0.13432302390425832,1.9104296360245456,34.10854432438516,4.590106795902962,1.6568222991117807,2,0.6599998474121094,1.9599990844726562,0.05749988555908203,-2.239999771118164,-4.040000915527344,2,-0.09715452276160819,-3.499990463293198,49.4000015258789,-1.126580200295518,49.9000015258789,-3.000000000000097,49.0,-0.09715452276160819
4412,2018-03-01,48.599998474121094,49.31999969482422,48.0,49.0,64307.0,-0.012195168282808644,1.538458716942376,2.000000000000071,38.520394509563516,34.729162251438,1.1933236162559808,2.277865738168323,0.8284154750108002,-1.1252645108391306,13.182638605627156,1.3199996948242188,-1.3316717711274677,-1.8850015640258775,-5.0846489901320595,1.3146458620803045,-3.4848252770789685,-0.2851778509727865,2.3000030517578054,20.689591669757938,-10.831091973232347,1.59982371305309,3,1.1000022888183594,2.4000015258789062,0.6575021743774414,-1.6399974822998047,-0.539997100830071,3,-0.07736622303672203,1.3750104308642115,49.20000076293945,-3.499990463293198,49.4000015258789,-1.126580200295518,49.9000015258789,-0.07736622303672203
4413,2018-03-02,48.0,48.34000015258789,47.5,48.06000137329102,49656.0,-0.012345648003272758,1.7096825797242339,0.1500028610120531,37.56219047103912,34.14510754514892,1.4960186864973082,2.580955943271533,1.4317519900702962,-0.484693088689383,11.121218859393405,1.0999984741210938,-1.345950439202099,-2.2124999999999986,-5.274255699280388,0.8492556992803912,-3.743377849640197,-0.6816221503598001,2.610001373291013,14.70587575312191,-19.589450151993766,1.530877849640195,3,1.2000007629394531,2.75,1.4175004959106445,-1.039999008178711,0.18000030517578125,4,-0.0612499713897704,1.538458716942376,48.599998474121094,1.3750104308642115,49.20000076293945,-3.499990463293198,49.4000015258789,-0.0612499713897704
4414,2018-03-05,48.4000015258789,48.86000061035156,47.70000076293945,47.86000061035156,45768.0,0.008333365122477066,-1.6976721491811715,-8.999809269501009,45.96775351321192,34.856683665848486,0.9620342084307012,1.929399559582201,1.0527005986121338,-0.8473714533694547,10.81656278017785,1.1599998474121094,-1.395379590248261,-1.58999862670899,-4.487067261166295,1.3070700077483153,-3.0385329439376463,-0.14146430948033384,1.8367996826171904,26.47062123439045,-10.845911033578808,1.448534317228653,3,0.799999237060554,2.349998474121101,1.0524988174438548,-1.44000053405761,-0.40000152587889914,0,-0.10041323258539514,1.7096825797242339,48.0,1.538458716942376,48.599998474121094,1.3750104308642115,49.20000076293945,-0.10041323258539514
4415,2018-03-06,48.63999938964844,49.43999862670898,48.58000183105469,48.91999816894531,48109.0,0.0049586333926294746,-3.3000495918211286,-0.5185153788553171,47.78067781096133,36.531823968173164,0.5511112987993485,1.4727136154971987,0.8417093491528718,-1.0450782260399336,10.85279741531038,1.0399971008300781,-1.5148323313196457,-1.1645008087158217,-3.8956654732403706,1.5666638558087271,-2.5300831409780926,0.20108152354644915,1.2683856738281207,49.999999999999844,8.403464093311548,1.365582332262273,3,0.5600013732910156,2.1100006103515625,1.1125001907348633,-1.3299999237060547,-0.4399986267089844,1,-0.08552631372560093,-1.6976721491811715,48.4000015258789,1.7096825797242339,48.0,1.538458716942376,48.599998474121094,-0.08552631372560093
4416,2018-03-07,49.38000106811523,49.86000061035156,48.52000045776367,48.599998474121094,39244.0,0.015213850488334346,-1.8510683197045634,-2.785735694822863,45.42975442307006,38.31223666545304,-0.32846596820553486,0.45104077151119526,0.1724714689041278,-1.7292744726227554,10.201240179398589,1.3400001525878906,-1.517758326886181,-0.2309991836547951,-2.431064879296926,1.9690665119873358,-1.331032031475857,0.8690336641662668,-1.8800010681152273,79.66104160605148,35.281581178010995,1.1000328478210641,3,-0.18000030517577414,1.3699989318847727,0.387497901916511,-1.3200016021728445,-1.2400016784667898,2,-0.09437018522911833,-3.3000495918211286,48.63999938964844,-1.6976721491811715,48.4000015258789,1.7096825797242339,48.0,-0.09437018522911833
4417,2018-03-08,50.9000015258789,51.1500015258789,49.38000106811523,49.81999969482422,62493.0,0.030781701597514477,1.2405043120515522,1.3846131274055777,50.0,40.47491429252863,-1.7713762530696613,-1.3093602674429903,-1.2441037884631996,-3.1878963647197622,9.667085299509639,1.7700004577636719,-1.4637979458229964,1.399001121520989,-0.20610844482561674,3.0041106878675947,0.5964463383476826,2.2015559046942954,-3.3528015136718707,93.15068779485506,52.98768873256657,0.8025547831733032,3,-1.575000762939446,-0.15000152587889914,-0.7175006866455007,-1.9549999237060476,-2.020000457763672,3,-0.11277016711970866,-1.8510683197045634,49.38000106811523,-3.3000495918211286,48.63999938964844,-1.6976721491811715,48.4000015258789,-0.11277016711970866
4418,2018-03-09,52.45000076293945,52.45000076293945,50.45000076293945,50.9000015258789,67221.0,0.03045185050284327,1.5806464315335336,1.4351820455219928,64.91227757078278,43.45458358003909,-3.1072928140865628,-2.8437022285456948,-2.660218047094034,-4.662569601379978,9.920096144851344,2.0,-1.2962176085749775,2.8465003967285156,0.7988540109987241,4.894146782458307,1.8226772038636199,3.8703235895934114,-4.758688690185551,100.0,58.030862332895516,1.0238231928648964,3,-2.4750003814697266,-1.7000007629394531,-1.667501449584961,-2.905000686645508,-3.69000244140625,4,-0.08369874787018783,1.2405043120515522,50.9000015258789,-1.8510683197045634,49.38000106811523,-3.3000495918211286,48.63999938964844,-0.08369874787018783
4419,2018-03-12,52.45000076293945,53.1500015258789,51.4000015258789,52.6500015258789,100566.0,0.0,1.9166648123011538,-0.1290328137959158,64.07186613568534,47.180801888857495,-3.0257231295773224,-2.793992700940251,-2.5126117523473113,-4.606278106852464,10.246524375451187,1.75,-0.9943494587548685,2.7240003585815415,0.31518793937996037,5.132812777783123,1.519594148980751,3.928406568182332,-4.473167368774419,84.88119651288977,42.294276143115056,1.2044062096007921,3,-2.125,-1.7000007629394531,-1.667501449584961,-2.905000686645508,-3.270000457763672,0,-0.0814108750362651,1.5806464315335336,52.45000076293945,1.2405043120515522,50.9000015258789,-1.8510683197045634,49.38000106811523,-0.0814108750362651
4420,2018-03-13,51.75,53.25,51.54999923706055,52.95000076293945,109580.0,-0.013346058203188127,-1.1249979138404171,5.999980926586645,59.4444446799195,50.409928790470396,-2.1873415004119323,-1.978862708299502,-1.6817011139145208,-3.830332459473226,9.908730161268355,1.7000007629394531,-0.6957214792186477,1.8864995956420927,-0.6579542207492679,4.430953412033453,0.6142726874464159,3.1587265038377694,-3.359313155297855,68.28752335796622,25.49264778927683,1.2722269081956794,3,-1.375,-1.0,-0.9625005722045898,-2.2049999237060547,-1.75,1,-0.07246376811594202,1.9166648123011538,52.45000076293945,1.5806464315335336,52.45000076293945,1.2405043120515522,50.9000015258789,-0.07246376811594202
4421,2018-03-14,49.27999877929688,51.599998474121094,49.22000122070313,51.599998474121094,126673.0,-0.04772949218749989,1.0517220400740517,1.9333318498408896,50.281943228450736,51.71676753701342,0.32989252618068576,0.5425846743095448,0.8735422787951208,-1.2864819778039518,8.949072433993296,2.529998779296868,-0.5996496061169125,-0.598501586914054,-3.124495511512869,1.927492337684761,-1.861498549213458,0.66449537538535,-0.40338061906495426,1.488773617053503,-44.25754846439695,1.262996962299407,3,1.095001220703118,1.470001220703118,1.5250005722045827,0.2650012969970632,0.7200012207031179,2,-0.02191554470596191,-1.1249979138404171,51.75,1.9166648123011538,52.45000076293945,1.5806464315335336,52.45000076293945,-0.02191554470596191
4422,2018-03-15,50.0,50.20000076293945,49.27999877929688,49.29999923706055,49535.0,0.014610414743062128,-1.4864862078386982,-0.30172450647347726,54.48832751312715,53.59744943057875,-0.19068682734442888,-0.19115504197269217,0.2276301931119349,-1.9409501350506133,8.633024958330143,0.920001983642571,-0.35556798297170644,0.12399959564208984,-2.4013785630500166,2.6493777543341963,-1.1386894837039634,1.386688674988143,3.25,19.354814281927844,-29.581892252442003,1.262689079346054,3,0.47500038146972656,0.75,0.9500007629394531,-0.404998779296875,2.0,3,-0.037200012207031286,1.0517220400740517,49.27999877929688,-1.1249979138404171,51.75,1.9166648123011538,52.45000076293945,-0.037200012207031286
4423,2018-03-16,50.25,50.5,49.70000076293945,50.349998474121094,72206.0,0.004999999999999893,2.999980926586431,-0.14285480733075023,51.66824733480446,54.230837632977924,-0.09829713055771094,-0.5189554630710447,0.038098627353676306,-2.1346347510711325,8.798558811355385,0.7999992370605469,-0.07334910110355963,0.4064996719360323,-2.079819222476175,2.8928185663482395,-0.8366597752700713,1.649659119142136,2.9205999755859366,25.55829010639493,-20.123808621690333,1.2431594472061025,3,0.6350002288818359,0.125,1.0424995422363281,-0.6299991607666016,1.5999984741210938,4,-0.02726366033601535,-1.4864862078386982,50.0,1.0517220400740517,49.27999877929688,-1.1249979138404171,51.75,-0.02726366033601535
4424,2018-03-19,51.099998474121094,51.349998474121094,49.0,49.599998474121094,75270.0,0.01691539251982266,1.3499984741210938,-15.00022888532845,57.841311467102514,55.348685816993616,-0.5867243928602335,-1.3433162033651627,-0.7409524010489719,-2.920088969695442,9.43348122602757,2.3499984741210938,0.16287747550952503,1.196498298645018,-1.3526835467518126,3.745680144041849,-0.07809262405339723,2.4710892213434335,1.9927894775390627,49.41172880284926,3.112126165169471,1.274590922698417,3,-0.2149982452392578,-0.7249984741210938,0.3300018310546875,-1.4799976348876953,0.10000228881835938,0,-0.04579256795424269,2.999980926586431,50.25,-1.4864862078386982,50.0,1.0517220400740517,49.27999877929688,-0.04579256795424269
4425,2018-03-20,49.31999969482422,51.0,49.29999923706055,50.849998474121094,86829.0,-0.03483363664283334,-1.1656064883882535,-1.0199991861979167,50.48308741030318,55.91016726001952,1.4526365281451348,0.3955298729494032,1.087549122354588,-1.0825268888918913,10.102715636938031,1.7999992370605469,0.4358565852924059,-0.5445005416870146,-3.104866457519492,2.015865374145463,-1.8246834996032533,0.7356824162292241,3.609076738769531,12.307687793255024,-34.066128773875974,1.280182957916237,3,1.8050003051757812,1.0550003051757812,2.1250009536743164,0.3000011444091797,2.8300018310546804,1,-0.0028385926706144815,1.3499984741210938,51.099998474121094,2.999980926586431,50.25,-1.4864862078386982,50.0,-0.0028385926706144815
4426,2018-03-21,47.9000015258789,50.0,47.9000015258789,49.599998474121094,75514.0,-0.028791528340060712,-1.470590875227748,1.1111100029919265,47.3565065665241,55.616445767411086,2.9509420750716586,1.735159446729746,2.521206727686696,0.38656341023294516,10.352411861766958,2.099998474121101,0.5763969384675107,-1.8569988250732479,-4.561078413827637,0.8470807636811415,-3.209038619450446,-0.5049590306960496,4.871911850371099,0.0,-47.572835800892754,1.3520397943771958,3,2.674999237060554,2.474998474121101,3.234998703002937,1.7199993133544993,4.449996948242195,2,0.043841302864813914,-1.1656064883882535,49.31999969482422,1.3499984741210938,51.099998474121094,2.999980926586431,50.25,0.043841302864813914
4427,2018-03-22,47.47999954223633,48.63999938964844,47.29999923706055,47.9000015258789,60991.0,-0.00876830835622533,-2.4358864006494745,0.24706043388892857,48.009186818206906,53.73832457268043,3.1679421381983275,2.1271828521889518,2.9592960174918943,0.8447720617089445,10.465846853418372,1.3400001525878906,0.6841674205299455,-2.1900007247924833,-5.072879579466893,0.692878129881926,-3.6314401521296844,-0.7485612974552822,4.999599122991405,4.4444528168954385,-45.33250342704531,1.4414394273372046,3,2.7950000762939453,2.7950000762939453,3.700000762939453,2.1400012969970703,6.720001220703125,3,0.05307498909139574,-1.470590875227748,47.9000015258789,-1.1656064883882535,49.31999969482422,1.3499984741210938,51.099998474121094,0.05307498909139574
4428,2018-03-23,47.540000915527344,47.9000015258789,46.63999938964844,47.47999954223633,35143.0,0.001263718910478051,2.2307639639463805,-0.1428597378770426,46.619494780582976,51.79917219989128,2.6129973540341354,2.0576927605839757,2.9120044838191035,0.8230754423805777,10.448018945000817,1.2600021362304616,0.7651684655233595,-2.056999397277835,-5.081761131059324,0.9677623365036538,-3.5693802641685792,-0.5446185303870905,4.525229795447018,19.10831636562139,-32.22806188626743,1.5123808668907455,3,2.404998779296875,2.404998779296875,3.6399993896484375,2.0799999237060547,6.209999084472656,4,0.09381571305388747,-2.4358864006494745,47.47999954223633,-1.470590875227748,47.9000015258789,-1.1656064883882535,49.31999969482422,0.09381571305388747
4429,2018-03-26,47.18000030517578,47.61999893188477,46.84000015258789,47.52000045776367,49384.0,-0.00757258315983711,1.8888998777876966,-5.666539513001462,44.314647066338274,50.11808357616003,2.399127485959056,2.322547716536789,3.2659643304127783,1.2148861657008325,10.15924778810735,0.7799987792968821,0.6767363782281848,-2.2809999465942354,-5.48753212207707,0.9255322288885992,-3.8842660343356528,-0.6777338588528181,4.342707273665987,12.385340365440948,-37.50407056515,1.6032660877414189,3,1.9399986267089844,2.7649993896484375,4.0,2.440000534057617,6.470001220703118,0,0.09898258030390483,2.2307639639463805,47.540000915527344,-2.4358864006494745,47.47999954223633,-1.470590875227748,47.9000015258789,0.09898258030390483
4430,2018-03-27,46.84000015258789,47.7400016784668,46.68000030517578,47.43999862670898,64511.0,-0.007206446595774851,-1.304355397807374,1.7647006024974827,39.79099510835703,48.9524226739274,2.20084165252414,2.593916837926564,3.5939140207634352,1.6177749322052364,10.638839309190452,1.0600013732910156,0.27868645168035755,-2.493000030517578,-5.907428275410176,0.9214282143750196,-4.2002141529638735,-0.7857859080712828,4.194436607334545,5.952402577644969,-38.51167070656718,1.707214122446298,3,2.154998779296875,3.104999542236328,4.479999542236328,2.780000686645508,6.8100013732910085,1,0.09308284791093602,1.8888998777876966,47.18000030517578,2.2307639639463805,47.540000915527344,-2.4358864006494745,47.47999954223633,0.09308284791093602
4431,2018-03-28,44.41999816894531,46.61999893188477,44.0,46.599998474121094,136314.0,-0.0516652855627473,1.3603581002130642,3.6333430820289587,25.712138568979967,45.75506834679994,4.312454557101972,4.888065472975882,5.977364969356657,4.051784704261678,11.311920565300584,2.8400001525878906,-0.21157115699323725,-4.674001884460452,-8.735489811010197,-0.6125139579107071,-6.704745847735325,-2.6432579211855796,6.174994853949727,9.051685866215918,-28.045411416429197,2.0307439632748707,3,3.2550010681152344,4.2050018310546875,6.900001525878906,5.200002670288086,8.680000305175781,2,0.17402079413721694,-1.304355397807374,46.84000015258789,1.8888998777876966,47.18000030517578,2.2307639639463805,47.540000915527344,0.17402079413721694
4432,2018-03-29,44.84000015258789,45.86000061035156,44.5,44.5,82195.0,0.009455245406475576,-7.0,-0.15596335091360236,18.837033473090898,42.10715569549843,3.445906615039462,4.397387060126398,5.514622682333098,3.6357609478039734,11.592824631278182,1.44000244140625,-0.6487260507566219,-4.065999984741211,-8.549891576230749,0.41789160674832715,-6.30794578048598,-1.824054188996442,4.963593707559745,21.53845702402871,-7.287821690633006,2.2419457957447695,3,2.8349990844726562,3.7849998474121094,6.254999160766602,5.184999465942383,8.90999984741211,3,0.16748435093615344,1.3603581002130642,44.41999816894531,-1.304355397807374,46.84000015258789,1.8888998777876966,47.18000030517578,0.16748435093615344
4433,2018-04-03,45.06000137329102,45.2599983215332,44.11999893188477,44.900001525878906,56877.0,0.004906360837521939,3.071471876511395,0.47058757531220885,20.27355320870157,37.93296033345387,2.6957719286444686,4.159073075460718,5.212291879532351,3.422973740101405,11.631753625707702,1.1399993896484304,-0.8281246685604273,-3.698998832702628,-8.490192260956611,1.092194595551355,-6.094595546829623,-1.303402118575633,4.047161223638895,28.3422699886479,6.333651147764407,2.3955967141269925,4,2.4399986267089773,3.5649986267089773,5.609998703002923,4.964998245239251,9.939998626708977,1,0.2028406371746383,-7.0,44.84000015258789,1.3603581002130642,44.41999816894531,-1.304355397807374,46.84000015258789,0.2028406371746383
4434,2018-04-04,43.540000915527344,44.88000106811523,43.099998474121094,44.7400016784668,61738.0,-0.03373280984107219,1.4054096547955792,-7.500011920939991,19.018889218376188,34.43693831212865,3.3867656831252617,5.582524939171108,6.641885982636822,4.956272173625081,12.279337241077787,1.960002899169929,-1.1860355302424637,-4.975999259948729,-10.306485205267954,0.354486685370496,-7.641242232608342,-2.3107562872891165,4.954302169770983,9.482804688457014,-6.396236982697442,2.6652429726596125,4,3.009998321533203,4.634998321533203,7.129999160766602,6.48499870300293,11.360000610351555,2,0.23449698828167787,3.071471876511395,45.06000137329102,-7.0,44.84000015258789,1.3603581002130642,44.41999816894531,0.23449698828167787
4435,2018-04-05,44.47999954223633,45.0,43.2599983215332,43.900001525878906,78122.0,0.021589311137881984,1.1481516366710387,-0.4833313730040404,29.52219635332021,32.45534828843934,1.886386414098034,4.548071958003945,5.6189280127900005,4.054492807845463,13.406259121373415,1.7400016784667969,-1.539156004944914,-3.828000640869142,-9.454545384694754,1.7985441029564697,-6.6412730127819515,-1.0147282689563326,3.2591008974971842,39.20457070031106,20.616896921190488,2.8132723719128063,4,1.3899993896484375,3.6949996948242188,6.030000686645508,5.545000076293945,10.020000457763672,3,0.2061601186604134,1.4054096547955792,43.540000915527344,3.071471876511395,45.06000137329102,-7.0,44.84000015258789,0.2061601186604134
4436,2018-04-06,44.72000122070313,44.72000122070313,43.97999954223633,44.72000122070313,49520.0,0.005395721244082052,1.0,0.0,26.512472424910996,30.066824466962014,1.282760242444681,4.154034022556807,5.297045389714732,3.870301440971218,14.928641623698413,0.740001678466804,-2.0816741609427325,-3.3549989700317298,-9.177176136705178,2.4671781966417186,-6.26608755336845,-0.44391038669500915,2.3696249438446415,58.69570625748106,38.544240598848454,2.9110885833367224,4,0.7799987792968679,3.4549980163574148,5.789999008178704,5.304998397827141,8.930000305175767,4,0.19968694233938478,1.1481516366710387,44.47999954223633,1.4054096547955792,43.540000915527344,3.071471876511395,45.06000137329102,0.19968694233938478
4437,2018-04-09,45.15999984741211,45.459999084472656,44.61999893188477,44.900001525878906,48891.0,0.009838967233866791,-1.0487720914221033,100.0,27.73404060398353,27.968440669562074,0.5353600865918864,3.4382404405182996,4.8204997060135355,3.5044070971786,15.76910228120442,0.8400001525878835,-2.4289576640409507,-2.628000259399414,-8.429697135590047,3.1736966167912186,-5.52884869749473,0.2728481786959023,1.3710784404759266,87.28817120874147,65.01903211039247,2.9008484380953163,4,0.26000022888183594,3.0149993896484375,5.350000381469727,4.864999771118164,7.340000152587891,0,0.17581927930772534,1.0,44.72000122070313,1.1481516366710387,44.47999954223633,1.4054096547955792,43.540000915527344,0.17581927930772534
4438,2018-04-10,48.06000137329102,48.52000045776367,44.68000030517578,45.4000015258789,131794.0,0.06421615446584417,1.1452526705559551,10.230834690494062,38.724052360936994,27.347263480073043,-2.551432717958619,0.20289036511135805,1.8620915056133356,0.6600398136189085,15.112178596288778,3.8400001525878906,-2.574792417168517,0.49150123596191975,-4.88407004617563,5.867072518099469,-2.1962844051068586,3.179286877030698,-4.960002899169929,91.51293512694434,69.67493293830475,2.687785641068775,4,-2.25000190734864,0.11499786376952414,2.289999008178704,1.9649982452392507,6.189998626708977,1,0.1183936426158978,-1.0487720914221033,45.15999984741211,1.0,44.72000122070313,1.1481516366710387,44.47999954223633,0.1183936426158978
4439,2018-04-11,48.18000030517578,48.47999954223633,47.02000045776367,48.47999954223633,93681.0,0.002496856605406661,8.733351983011838,-0.11278167453746733,45.17767054461708,27.945782972990823,-2.8101852307213804,-0.26710295277902674,1.6564737714550617,0.573944988661836,14.04292422653606,1.4599990844726562,-2.7097870880956947,0.8250001907348619,-4.050132850285955,5.700133231755679,-1.6125663297755466,3.2625667112452703,-4.971601791381836,93.53612139725197,67.58062200200946,2.43756652051041,4,-2.3700008392333984,-0.005001068115234375,1.7950000762939453,1.8449993133544922,3.720001220703118,2,0.14155250418484489,1.1452526705559551,48.06000137329102,-1.0487720914221033,45.15999984741211,1.0,44.72000122070313,0.14155250418484489
4440,2018-04-12,48.0,48.11999893188477,47.20000076293945,47.77999877929688,73163.0,-0.003735996347771775,2.999999999999907,-0.7333392673219249,50.47258215833796,30.696943371808377,-2.7360607639163774,-0.40311590474195214,1.7615054699454404,0.7788440452266912,12.862810062622444,0.9799995422363281,-2.8441498782558767,0.8324998855590806,-3.5991982837817176,5.264198054899879,-1.383349199111315,3.048348970229476,-4.685369447326657,88.5462477334485,56.85761842038593,2.2158490846703978,4,-2.190000534057617,0.17499923706054688,1.9750003814697266,2.0249996185302734,4.5,3,0.1437500317891438,8.733351983011838,48.18000030517578,1.1452526705559551,48.06000137329102,-1.0487720914221033,45.15999984741211,0.1437500317891438
4441,2018-04-13,48.20000076293945,48.459999084472656,47.65999984741211,47.65999984741211,39665.0,0.004166682561238533,-1.9629551138049421,2.4545359966709075,53.47490660258765,34.54559594175246,-2.6188839008811016,-0.725365840245523,1.4615241241085712,0.5915856924377678,13.413701447927135,0.7999992370605469,-2.9194461986900038,1.0865005493164048,-3.2623612097872723,5.435362308420082,-1.0879303302354302,3.26093142886824,-4.7812628121643,91.79488283015212,54.319480264203094,2.174430879551838,4,-2.3900012969970703,-0.02500152587890625,1.7749996185302734,1.8249988555908203,3.799999237060547,4,0.13070537629336632,2.999999999999907,48.0,8.733351983011838,48.18000030517578,1.1452526705559551,48.06000137329102,0.13070537629336632
4442,2018-04-16,48.13999938964844,48.88000106811523,47.81999969482422,47.97999954223633,52904.0,-0.0012448417498189812,-3.4166766007835734,0.2962955113804942,52.89574322836542,38.17028372171511,-2.2814712428089763,-0.8557294766207519,1.3849365177094484,0.6658663303903367,14.087215428575362,1.0600013732910085,-2.9086585313242352,1.1194992065429688,-3.045105602587988,5.284104015673925,-0.962803198022506,3.2018016111084435,-4.619236188733517,82.3809156180037,40.82317340899074,2.082302404565477,4,-2.1499996185302734,0.034999847412109375,1.835000991821289,1.885000228881836,3.7600021362304616,0,0.11445787715184896,-1.9629551138049421,48.20000076293945,2.999999999999907,48.0,8.733351983011838,48.18000030517578,0.11445787715184896
4443,2018-04-17,48.88000106811523,49.31999969482422,48.15999984741211,48.15999984741211,53861.0,0.015371867217470525,-2.2222163353537066,4.500011920940279,57.91433561279645,42.491999987761815,-2.7073256475877088,-1.7956968640563176,0.5109047089403802,-0.07792172110205087,14.702534737924703,1.1800003051757812,-2.438253395607944,1.9280008316039954,-2.054009039051408,5.910010702259399,-0.06300410372370635,3.919005766931697,-5.144868352512297,80.86961857990353,34.150265418522025,1.9910049353277028,4,-2.5900020599365163,-0.7050018310546804,1.1574993133544993,1.1449985504150462,2.819999694824226,1,0.07405889633349716,-3.4166766007835734,48.13999938964844,-1.9629551138049421,48.20000076293945,2.999999999999907,48.0,0.07405889633349716
4444,2018-04-18,48.7599983215332,49.040000915527344,48.459999084472656,49.02000045776367,42644.0,-0.0024550479533500535,2.8666395402065,-0.36111346585852094,59.12545625830838,45.78125108831605,-1.9768883118738358,-1.960505742474865,0.5120622983251124,0.0397937934059982,14.833595112477715,0.5800018310546875,-1.896255689725706,1.9249980926513643,-1.6617347721981233,5.511730957500852,0.1316316602266241,3.7183645250761046,-4.689773587176994,73.58482757379734,20.811964121705955,1.7933664324247427,4,-2.1099987030029297,-0.5849990844726562,1.6025018692016602,1.2650012969970703,3.69000244140625,2,0.11259232706007549,-2.2222163353537066,48.88000106811523,-3.4166766007835734,48.13999938964844,-1.9629551138049421,48.20000076293945,0.11259232706007549
4445,2018-04-19,49.18000030517578,49.36000061035156,48.7400016784668,49.11999893188477,26752.0,0.00861365869770947,1.9523619222350388,-0.2307726165673602,77.93424581480835,51.494781464971304,-1.855174756812218,-2.5207753661828605,-0.008235751910795841,-0.36586559907951255,15.044022234271202,0.6199989318847656,-1.3368598864624417,2.3520000457763643,-1.2148037151820503,5.918803806734779,0.5685981652971535,4.135401926255575,-4.794789073191488,89.41175150624376,29.823395022103185,1.7834018804792078,4,-2.190000534057617,-1.0050010681152344,1.3575000762939453,0.8449993133544922,1.6699981689453125,3,0.05530705985816886,2.8666395402065,48.7599983215332,-2.2222163353537066,48.88000106811523,-3.4166766007835734,48.13999938964844,0.05530705985816886
4446,2018-04-20,50.0,50.349998474121094,49.099998474121094,49.4000015258789,50902.0,0.01667343818088418,-1.0833253860776797,9.999745692670894,78.92373478987327,57.1825252634035,-2.064552419605448,-3.346983394970046,-0.9500851110369126,-1.1666088357060431,16.33559548166725,1.25,-0.5429490209906902,3.06699981689453,-0.7477035664316176,6.881703200220677,1.159648125231456,4.9743515085576036,-5.216805617746324,86.16606154180187,20.86557349061684,1.9073516916630735,4,-2.4850006103515625,-2.6500015258789062,0.5625,0.024999618530273438,-0.6800003051757812,4,0.050000000000000044,1.9523619222350388,49.18000030517578,2.8666395402065,48.7599983215332,-2.2222163353537066,48.88000106811523,0.050000000000000044
4447,2018-04-23,50.0,50.4000015258789,49.63999938964844,50.1500015258789,33501.0,0.0,1.3384626219233364,-0.25000317892245766,78.39076931846331,61.5899382586842,-1.4592542691097066,-3.3186607846978973,-1.069611314101401,-1.141887693826348,17.328395193155085,0.7600021362304616,0.02519699760258476,2.940999794006345,-1.1089924997015927,6.990992087714282,0.9160036471523796,4.96599594086031,-4.660125208559585,82.14280240393893,11.66472771815063,2.0249961468539674,4,-1.289999008178711,-2.7750015258789062,0.5625,0.05999946594238281,0.6500015258788991,0,0.040000000000000036,-1.0833253860776797,50.0,1.9523619222350388,49.18000030517578,2.8666395402065,48.7599983215332,0.040000000000000036
4448,2018-04-24,52.0,52.45000076293945,50.099998474121094,50.099998474121094,115205.0,0.040000000000000036,-1.4736846332071138,-12.666547988404039,96.0783865589799,67.24557337139117,-3.1755319693970705,-5.235841150867543,-3.0813194252236684,-3.11438694549895,18.347318061551487,2.450000762939453,0.7074595671849764,4.717999839782713,0.10453861622994509,9.331461063335482,2.4112692280063257,7.024730451559101,-6.052910000426969,88.7217901343748,10.09331393768771,2.306730611776386,4,-2.174999237060547,-4.225000381469727,-1.3874998092651367,-1.75,-0.75,1,-0.0019230475792519908,1.3384626219233364,50.0,-1.0833253860776797,50.0,1.9523619222350388,49.18000030517578,-0.0019230475792519908
4449,2018-04-25,51.849998474121094,52.099998474121094,51.349998474121094,51.79999923706055,28652.0,-0.002884644728440522,1.727276510448817,0.026315366792886197,93.92127184297843,72.07320555857345,-2.7381388602079113,-4.973004979565964,-2.9321152195608704,-2.9312505515631813,19.42130478786124,0.75,1.400686295114923,4.334498405456543,-0.7098288236159647,9.37882563452905,1.8123347909202892,6.856662019992797,-4.9925009676767615,83.8274275772862,0.2033311554023527,2.5221636145362525,4,-1.7949981689453125,-4.07499885559082,-1.2199983596801758,-1.539999008178711,0.10000228881835938,2,-0.002892916404935053,-1.4736846332071138,52.0,1.3384626219233364,50.0,-1.0833253860776797,50.0,-0.002892916404935053
4450,2018-04-26,51.20000076293945,52.20000076293945,51.1500015258789,51.6500015258789,37629.0,-0.012536118231634363,-2.8181843402991387,-9.000152590218825,86.81815048882278,75.77801043482181,-1.7729275663803747,-4.194682651252819,-2.258246376705614,-2.2587465146878145,20.389386657965442,1.049999237060554,1.7771858529240987,3.466500663757323,-1.8256711446225395,8.758672472137185,0.8204147595673916,6.112586567947254,-3.5595528005858057,62.68659265779456,-23.095612299502534,2.6460859041899316,4,-1.0650005340576172,-3.4250011444091797,-0.5700006484985352,-0.4500007629394531,1.0999984741210938,3,0.02441406213620212,1.727276510448817,51.849998474121094,-1.4736846332071138,52.0,1.3384626219233364,50.0,0.02441406213620212
4451,2018-04-27,52.1500015258789,52.9000015258789,51.20000076293945,51.20000076293945,81127.0,0.01855470212467436,-2.578946100378644,-2.1111092273132037,87.54025198284171,79.62740029643028,-2.3509214108369534,-4.781002534163676,-3.1721999719022094,-3.175059422176396,20.121706937020388,1.700000762939446,2.0766623556858406,4.030001258850092,-1.3712107659520925,9.431213283652276,1.3293952464489962,6.730607271251188,-3.8362161714432403,76.99388010624973,-8.242662749747083,2.700606012401093,4,-1.6200008392333913,-4.150001525878899,-1.4000015258788991,-1.4000015258788991,0.5,4,-0.024928149831648483,-2.8181843402991387,51.20000076293945,1.727276510448817,51.849998474121094,-1.4736846332071138,52.0,-0.024928149831648483
4452,2018-04-30,52.349998474121094,53.5,51.849998474121094,52.25,70106.0,0.0038350324523566126,-2.6666638409697794,0.10526146717154558,82.45078841833298,82.3536728303788,-2.1131477326378914,-4.626736629805464,-3.3675771216162147,-3.329484865674779,19.93532179852536,1.6500015258789062,2.3450700549721333,3.8544982910156236,-1.6301532920635609,9.339149874094808,1.1121724994760314,6.596824082555216,-3.3024185322545137,66.17644088904846,-17.511623479113624,2.7423257915395927,4,-1.3699989318847656,-4.049999237060547,-1.8749980926513672,-1.5999984741210938,0.7000007629394531,0,-0.057879634529401924,-2.578946100378644,52.1500015258789,-2.8181843402991387,51.20000076293945,1.727276510448817,51.849998474121094,-0.057879634529401924
4453,2018-05-02,54.20000076293945,54.45000076293945,52.29999923706055,52.29999923706055,111728.0,0.03533910874386925,-1.263157683396443,19.000305180437934,86.09109616641585,85.34985504239073,-3.4968818954082437,-6.06799320079223,-5.218769480160212,-5.098904308286919,19.70531167041817,2.1500015258789062,2.63581089559014,5.247500610351565,-0.5462957006380122,11.041296921341143,2.3506024548567765,8.144398765846354,-4.3509852106088545,92.42424067277405,9.569547736769096,2.896898155494788,5,-2.604999542236328,-5.42500114440918,-3.9250011444091797,-3.5500011444091797,-0.25,2,-0.06549813998319998,-2.6666638409697794,52.349998474121094,-2.578946100378644,52.1500015258789,-2.8181843402991387,51.20000076293945,-0.06549813998319998
4454,2018-05-03,53.75,54.95000076293945,53.70000076293945,54.25,95286.0,-0.008302596985333421,-3.166677263074908,-0.2631576833964431,83.3913733871733,85.95620255043127,-2.530746483364652,-5.074013005034544,-4.742974450688621,-4.577144862164843,19.091674268054852,1.25,2.9630193159060454,4.286999893188479,-1.2941151109051319,9.86811489728209,1.4964423911416702,7.077557395235289,-2.9807874055476304,68.42102621400261,-13.147223553836824,2.7905575020468065,5,-1.7250003814697266,-4.725000381469727,-3.8050003051757812,-3.4300003051757812,-0.9000015258789062,3,-0.046511627906976716,-1.263157683396443,54.20000076293945,-2.6666638409697794,52.349998474121094,-2.578946100378644,52.1500015258789,-0.046511627906976716
4455,2018-05-04,53.6500015258789,54.5,53.599998474121094,54.29999923706055,56659.0,-0.0018604367278344247,-1.3999918620205585,1.2999954223632955,82.02113367702938,86.3003579823375,-1.9333051504588,-4.481569055582007,-4.624259364980382,-4.414661302967907,18.514426216783214,0.9000015258789062,3.197624046303659,3.728501319885247,-1.6312561708989008,9.088258810669394,1.048622574493173,6.408380065277321,-2.0446312977291115,65.33335367838524,-14.324086268647108,2.6798787453920734,5,-1.3550014495849538,-4.625001907348626,-4.117502212524407,-3.3300018310546804,0.549999237060554,4,-0.03168687259252778,-3.166677263074908,53.75,-1.263157683396443,54.20000076293945,-2.6666638409697794,52.349998474121094,-0.03168687259252778
4456,2018-05-07,53.6500015258789,55.0,53.6500015258789,54.5,57445.0,0.0,-2.1764727001821718,1.3076945649175695,82.60354527388607,86.7684441996067,-1.5210594913251327,-3.982434945989887,-4.603544985948197,-4.361281827433409,17.976803597252864,1.3499984741211009,3.4593275885069446,3.282001304626455,-1.7298191826860503,8.29382179193896,0.7760910609702023,5.7879115482827075,-1.3757051907711784,57.14292634368082,-21.2541919103379,2.5059102436562526,5,-1.1000022888183523,-4.600002288818352,-4.180002212524407,-3.3300018310546804,1.1499977111816477,0,-0.02516313607497589,-1.3999918620205585,53.6500015258789,-3.166677263074908,53.75,-1.263157683396443,54.20000076293945,-0.02516313607497589
4457,2018-05-08,53.099998474121094,53.9000015258789,51.75,53.9000015258789,85715.0,-0.010251687532431886,4.374983310763205,0.9411817504555043,75.54476008296274,84.4869301467159,-0.5420835610213786,-2.958786064292134,-4.012034142486513,-3.7653457545119835,17.462303656665014,2.150001525878899,3.5293590913957686,2.334998321533206,-2.1723174740692386,6.8423141171356505,0.08134042373198014,4.588656219334432,1.9000015258789062,41.53841458834135,-35.036273547621725,2.253657897801223,5,-0.024997711181640625,-4.049999237060547,-4.94999885559082,-4.099998474121094,1.8000030517578054,1,-0.00847451904281138,-2.1764727001821718,53.6500015258789,-1.3999918620205585,53.6500015258789,-3.166677263074908,53.75,-0.00847451904281138
4458,2018-05-09,53.75,54.29999923706055,53.099998474121094,53.099998474121094,74547.0,0.01224108370164445,-2.6923013721140414,-0.8124988079116592,78.38452214541236,82.76062462476412,-1.0255943032403962,-3.3314559142753026,-4.605026619398188,-4.357982981854079,19.159236916731224,1.2000007629394531,3.5504809134530575,2.7004999160766587,-1.8062180158572545,7.207217848010572,0.44714095010969857,4.953858882043619,1.25,61.53846153846154,-14.77766990164698,2.253358965966958,5,-0.6749992370605469,-4.700000762939453,-5.600000381469727,-4.75,2.150001525878899,2,-0.013023270008175825,4.374983310763205,53.099998474121094,-2.1764727001821718,53.6500015258789,-1.3999918620205585,53.6500015258789,-0.013023270008175825
4459,2018-05-10,55.0,55.0,53.25,53.9000015258789,62003.0,0.023255813953488413,2.18182259552362,1.6923013721140525,80.24947002687735,82.03077124010353,-1.9911694359916368,-4.262881443196434,-5.811331236307133,-5.550751194970076,21.06433863602448,1.75,3.6385315657934356,3.609499931335449,-1.0135932864227613,8.23259314909366,1.297953322456344,5.9210465402145545,-3.25,100.0,24.293591613999396,2.3115466088791035,5,-1.8999996185302734,-5.950000762939453,-6.9375,-6.0,0.5999984741210938,3,-0.019090895219282644,-2.6923013721140414,53.75,4.374983310763205,53.099998474121094,-2.1764727001821718,53.6500015258789,-0.019090895219282644
4460,2018-05-11,54.9000015258789,55.5,54.04999923706055,55.0,39811.0,-0.0018181540749291347,1.6363686805984228,-0.09090782985040018,77.52809374038284,80.91830921316364,-1.4652143368506216,-3.8150469466519112,-5.651779505408186,-5.3947987929440515,23.151901326118068,1.4500007629394531,3.3700909528006875,3.164501380920406,-1.4229486729619083,7.75195143480272,0.8707763539792523,5.458226407861559,-3.0850015258789014,84.00004069010397,9.219451791893846,2.2937250269411567,5,-1.2750015258788991,-5.520002365112298,-7.537502288818352,-6.350002288818352,3.5,4,-0.03734067385756756,2.18182259552362,55.0,-2.6923013721140414,53.75,4.374983310763205,53.099998474121094,-0.03734067385756756
4461,2018-05-14,54.5,54.95000076293945,53.70000076293945,54.5,58185.0,-0.007286002090370558,1.7777730682829653,-0.0,74.19354044808321,80.00083721646922,-0.7786980356236981,-3.0766044974813695,-5.189197307468234,-4.956568421914525,25.055866348647744,1.25,3.1727961952493615,2.4494998931884737,-1.9781766873558269,6.877176473732774,0.23566160291632343,4.663338183460624,-2.5376000000000047,73.33333333333333,-0.49467025923136987,2.2138382902721507,5,-0.875,-4.760000228881836,-7.477500915527344,-5.950000762939453,3.0999984741210938,0,-0.0055045731570742,1.6363686805984228,54.9000015258789,2.18182259552362,55.0,-2.6923013721140414,53.75,-0.0055045731570742
4462,2018-05-15,53.6500015258789,55.29999923706055,53.1500015258789,53.849998474121094,74798.0,-0.015596302277451346,-2.5833386315374236,-100.0,60.12270685250553,77.11546062603475,0.30742788673459387,-1.8895219406115942,-4.2658621134815675,-4.075929431846667,26.62897252296579,2.1499977111816477,3.0666230009537543,1.3240013122558523,-2.7507967721864546,5.398799396698159,-0.7133977299653012,3.3614003544770057,-1.5460975258789063,22.916779253146032,-47.00199494961325,2.0373990422211516,5,-0.025001525878899145,-3.5900020599365163,-6.812501907348626,-5.100002288818352,4.399997711181648,1,0.021435185060096007,1.7777730682829653,54.5,1.6363686805984228,54.9000015258789,2.18182259552362,55.0,0.021435185060096007
4463,2018-05-16,52.5,54.6500015258789,52.5,53.95000076293945,67416.0,-0.021435256163491068,-1.9655177856877797,7.250114442663968,53.551920314114206,73.7999658401393,1.3308810422885031,-0.47897092926395146,-3.0350322381777133,-2.8967137471009465,27.82445715772215,2.150001525878899,2.8349327237417157,-0.007000160217287998,-3.7449717038308066,3.7309713833962306,-1.8759859320240437,1.8619856115894677,-0.2602521600000074,0.0,-65.34382763210809,1.8689857718067582,5,1.125,-2.4099998474121094,-5.702500343322754,-3.950000762939453,6.049999237060547,2,0.045714314778645626,-2.5833386315374236,53.6500015258789,1.7777730682829653,54.5,1.6363686805984228,54.9000015258789,0.045714314778645626
4464,2018-05-17,54.25,54.849998474121094,53.0,53.1500015258789,78589.0,0.03333333333333344,-1.6428520825499588,-0.7586192381658994,64.87803952173762,71.89517760066244,-0.38077813790424386,-1.8936749862865696,-4.69509744801843,-4.600639951842638,29.12478575203391,2.3499984741210938,2.801462733976649,1.4684997558593764,-1.898837728360661,4.835837240079414,-0.21516898625063874,3.1521684979693916,-1.8798420736000097,58.333333333333336,-7.0431354963531945,1.6836687421100174,5,-0.625,-2.989999771118164,-7.257500648498535,-5.700000762939453,5.150001525878899,3,0.030414774670578737,-1.9655177856877797,52.5,-2.5833386315374236,53.6500015258789,1.7777730682829653,54.5,0.030414774670578737
4465,2018-05-18,51.9000015258789,54.45000076293945,51.54999923706055,54.349998474121094,104479.0,-0.04331794422343038,1.188679136640938,-2.2272730425373934,48.927038767142406,68.15334354435758,1.8940577633431275,0.7067845845110057,-2.288354142970796,-2.2153699620059726,29.898334537466887,2.9000015258789062,2.460260667809969,-1.0174987792968793,-3.966053682364169,1.9310561237704107,-2.4917762308305242,0.4567786722367657,3.599998474121101,9.333394368489394,-52.31917300699085,1.4742774515336448,5,1.6249980926513743,-0.5500011444091726,-4.907502174377434,-3.3500022888183523,5.75,4,0.0712908832266077,-1.6428520825499588,54.25,-1.9655177856877797,52.5,-2.5833386315374236,53.6500015258789,0.0712908832266077
4466,2018-05-21,52.5,53.75,51.75,52.29999923706055,45065.0,0.011560663901366564,-2.0769248826979902,-0.08163306614848977,50.622412812820926,65.38419384767516,1.244666498826554,0.32009437903971616,-2.84732191170923,-2.760123081751715,30.11143874153403,2.0,2.166203529158196,-0.5425003051757784,-3.1641263394502204,2.0791257290986636,-1.8533133223129994,0.7683127119614426,2.920999984741208,25.333353678385418,-34.27030349525707,1.3108130171372212,5,1.0249996185302734,-0.9200000762939453,-5.507500648498535,-3.950000762939453,5.5,0,0.11238098144531228,1.188679136640938,51.9000015258789,-1.6428520825499588,54.25,-1.9655177856877797,52.5,0.11238098144531228
4467,2018-05-22,52.0,52.849998474121094,51.9000015258789,52.79999923706055,48498.0,-0.00952380952380949,1.1111096982566948,-3.999980926586431,39.71962333610583,61.08809397997444,1.7569887116523404,1.0304432299678155,-2.3602569405776137,-2.2005181680086565,30.30679015732537,0.9499969482421946,1.8709888298768078,-1.1425003051757798,-3.4032120389971254,1.1182114286455658,-2.272856172086449,-0.01214443826511058,3.343579969787598,13.636389908389447,-40.0883214042922,1.1303558669106728,5,1.5249996185302734,-0.3400001525878906,-5.007500648498535,-3.450000762939453,6.450000762939453,1,0.1076922783484826,-2.0769248826979902,52.5,1.188679136640938,51.9000015258789,-1.6428520825499588,54.25,0.1076922783484826
4468,2018-05-23,51.9000015258789,52.0,51.099998474121094,52.0,57133.0,-0.0019230475792519908,17.000305180437934,0.12499821185896032,41.062807986171244,56.73402041989598,1.7511162870153285,1.1832308085441454,-2.3245909317134235,-2.0357816019082833,29.36306686721355,0.9000015258789062,1.5533247077925552,-1.2374988555908288,-3.5092651341463394,1.0342674229646818,-2.3733819948685877,-0.10161571631306998,3.3677068292541605,21.333414713541476,-29.27105330514483,1.1358831392777569,5,1.3999977111816477,-0.07000160217284446,-4.817502021789544,-3.3500022888183523,6.5,2,0.11849706224218659,1.1111096982566948,52.0,-2.0769248826979902,52.5,1.188679136640938,51.9000015258789,0.11849706224218659
4469,2018-05-24,51.70000076293945,53.349998474121094,51.54999923706055,51.95000076293945,48570.0,-0.003853579134091567,-5.54541545290609,2.500038147554564,40.66985349008274,52.63866039208485,1.6022817322285121,1.4455310695317891,-2.192573056442228,-1.766119674771204,28.570065268873563,1.7999992370605469,1.3383839668941846,-1.42999973297119,-3.7205753279274916,0.8605758619851116,-2.5752875304493372,-0.28471193549304274,3.40099919695313,17.910503847148032,-29.55726820265357,1.14528779747815,5,1.4999980926513672,0.279998779296875,-4.467501640319824,-3.1500015258789062,6.5,3,0.13249513294072202,17.000305180437934,51.9000015258789,1.1111096982566948,52.0,-2.0769248826979902,52.5,0.13249513294072202
4470,2018-05-25,52.45000076293945,52.6500015258789,51.29999923706055,51.95000076293945,64460.0,0.014506769611841719,2.0000000000000315,-2.0,44.64285410180408,49.35525079805383,0.5232240359390374,0.8368871400668922,-2.9806759690931344,-2.4471382665498425,27.852506518743702,1.3500022888183523,1.0319567010933426,-0.74249973297119,-2.8740360857146,1.3890366197722201,-1.808267909342895,0.3232684434005151,2.4909591375222675,50.94345326350762,4.5053907084106015,1.0657681763717044,5,0.7499980926513672,-0.3299999237060547,-5.037501335144043,-3.9000015258789062,5.549999237060547,4,0.13250716228492854,-5.54541545290609,51.70000076293945,17.000305180437934,51.9000015258789,1.1111096982566948,52.0,0.13250716228492854
4471,2018-05-28,50.849998474121094,52.79999923706055,50.70000076293945,52.54999923706055,39882.0,-0.03050528628302518,-1.100002479557952,-3.4000015258789062,40.816326530612265,47.210097428954576,1.7333000251616681,2.4606622527720106,-1.358526654362663,-0.7964981623505807,26.60344594196361,2.0999984741210938,0.514483313081044,-2.2775018692016573,-4.6124710691521855,0.05746733074887089,-3.444986469176918,-1.1100172692263968,3.9373229692870026,5.660295876812523,-39.68744955233133,1.167484599975263,5,1.9250011444091797,1.4500007629394531,-3.2674989700317383,-2.299999237060547,7.350002288818359,0,0.13372671102868394,2.0000000000000315,52.45000076293945,-5.54541545290609,51.70000076293945,17.000305180437934,51.9000015258789,0.13372671102868394
4472,2018-05-29,49.31999969482422,50.70000076293945,48.7599983215332,50.6500015258789,127780.0,-0.030088472472138417,1.7132895487987707,0.782353667156589,33.13023140952079,44.941020883999755,2.8882231139145915,3.954786067903214,0.15308571250983505,0.7652173334479286,25.351338472292596,2.0900001525878906,-0.016488085296323618,-3.656000709533693,-6.533532288179245,-0.7784691308881406,-5.0947664988564725,-2.217234920210913,5.222082507755758,12.20046524345497,-29.814584991815302,1.4387657893227765,5,2.4849987030029297,2.809999465942383,-1.8875007629394531,-0.7700004577636719,6.680000305175781,1,0.17599351903659244,-1.100002479557952,50.849998474121094,2.0000000000000315,52.45000076293945,-5.54541545290609,51.70000076293945,0.17599351903659244
4473,2018-05-30,50.6500015258789,51.5,49.29999923706055,49.29999923706055,89802.0,0.026966785062536358,-2.2592548637307677,-1.0150379174649795,33.53520523996785,41.4584837415809,1.4172396934195817,2.471927773213629,-1.1882863617602695,-0.5339535161824287,23.437456692904608,2.200000762939453,-0.5014342516470194,-2.1484989166259822,-5.143683195631468,0.8466853623795032,-3.646091056128725,-0.6509067771232395,3.4295139662173355,41.17653903083407,6.227843855621508,1.4975921395027416,5,0.954998016357429,1.4799976348877024,-2.6825017929077077,-2.1000022888183523,5.849998474121101,2,0.15399800596403246,1.7132895487987707,49.31999969482422,-1.100002479557952,50.849998474121094,2.0000000000000315,52.45000076293945,0.15399800596403246
4474,2018-05-31,51.25,52.20000076293945,50.849998474121094,51.04999923706055,106744.0,0.011845971491521778,-3.4999904632932157,0.14814846211446975,36.68854205098843,40.09865077311935,0.38771090987049917,1.7655532699066896,-1.8203196579332541,-1.0996383950934927,21.06465234866743,1.549999237060554,-0.7622866447788823,-1.4235004425048814,-4.4598716951068695,1.6128708100971068,-2.941686068805879,0.09468518379611623,2.403954118451189,61.63369094538375,31.531023114733706,1.518185626300995,5,0.0049991607666015625,0.8799991607666016,-2.4499998092651367,-2.700000762939453,5.650001525878899,3,0.1395122248951981,-2.2592548637307677,50.6500015258789,1.7132895487987707,49.31999969482422,-1.100002479557952,50.849998474121094,0.1395122248951981
4475,2018-06-01,51.95000076293945,53.0,51.79999923706055,51.95000076293945,56665.0,0.013658551471989355,-6.999923706830781,0.0,40.89935923425049,39.01831148661152,-0.3402304704979855,0.9820107832592626,-2.4874982013320377,-1.7625034246479174,18.776846911565393,1.75,-0.8737149607994041,-0.6384996414184556,-3.654885126103302,2.377885843266391,-2.146692383760879,0.8696931009239677,1.3124368917582956,75.23587685370372,48.51129767095075,1.5081927423424228,6,-0.8950023651123047,0.17999839782714844,-3.035000801086426,-3.7750015258789062,5.25,4,0.12030798668358589,-3.4999904632932157,51.25,-2.2592548637307677,50.6500015258789,1.7132895487987707,49.31999969482422,0.12030798668358589
4476,2018-06-04,52.29999923706055,52.849998474121094,51.45000076293945,52.0,42847.0,0.0067372178822138196,1.0,100.0,45.003691870684314,39.6054302126758,-0.8063822568330252,0.554096645792626,-2.754152931067729,-2.0825342578108206,16.083114805023968,1.3999977111816406,-1.2762955084907404,-0.2210010528564439,-3.197526211549615,2.7555241058367272,-1.709263632203026,1.2672615264901381,0.7000007629394531,83.49055457938931,53.95926734866189,1.488262579346585,6,-1.2450008392333984,-0.1700000762939453,-3.344999313354492,-4.125,4.700000762939453,0,0.10898663185639879,-6.999923706830781,51.95000076293945,-3.4999904632932157,51.25,-2.2592548637307677,50.6500015258789,0.10898663185639879
4477,2018-06-05,52.6500015258789,53.1500015258789,51.79999923706055,51.95000076293945,52322.0,0.0066922044727362184,-1.6999942779759152,2.3333418104599026,50.59009259120306,40.66401739101266,-1.178407637011766,0.17776738835320316,-3.0014860600509223,-2.395758578965278,15.075766099951293,1.3500022888183523,-1.3064336157755108,0.1515010833740149,-2.8133761983849794,3.1163783651330093,-1.3309375575054787,1.6339397242535085,-3.890003204345696,87.01299473373922,51.52599826753357,1.4824386408794965,6,-1.5950031280517507,-0.5200023651122976,-3.3850011825561452,-4.475002288818352,4.049999237060554,1,0.10541308786729253,1.0,52.29999923706055,-6.999923706830781,51.95000076293945,-3.4999904632932157,51.25,0.10541308786729253
4478,2018-06-06,53.04999923706055,53.29999923706055,52.099998474121094,52.79999923706055,23648.0,0.007597297238159495,2.2000020345052085,0.357142467888462,44.718305011324894,41.11384533781735,-1.5624293101476994,-0.29235046502584794,-3.2939841069173497,-2.7594724200408933,13.84931422361437,1.2000007629394531,-1.4001250465397561,0.5864988327026381,-2.332342389428625,3.5053400548339013,-0.8729217783629935,2.0459194437682697,-4.2022008514404305,89.79592154493633,54.83600825053786,1.459420611065631,6,-2.020000457763672,-0.9200000762939453,-3.4099998474121094,-4.75,3.8500022888183523,2,0.05560793224062088,-1.6999942779759152,52.6500015258789,1.0,52.29999923706055,-6.999923706830781,51.95000076293945,0.05560793224062088
4479,2018-06-07,53.95000076293945,55.04999923706055,53.29999923706055,53.599998474121094,98843.0,0.016965156245472013,-2.6842075675502035,1.4000091552734375,60.34308410002594,42.85831533761978,-2.3576346123746603,-1.3439538248768343,-4.062205790640959,-3.624933123624899,12.573846733169539,2.0,-1.2888200054880912,1.5390003204345675,-1.2212052431360547,4.29920588400519,0.15889753864925638,2.9191031022198786,-4.924114343261721,69.4444738788494,29.952363083600872,1.380102781785312,6,-2.045001983642578,-1.8200016021728516,-3.765000343322754,-5.17500114440918,3.049999237060547,3,0.04726597221500417,2.2000020345052085,53.04999923706055,-1.6999942779759152,52.6500015258789,1.0,52.29999923706055,0.04726597221500417
4480,2018-06-08,52.849998474121094,54.349998474121094,52.099998474121094,53.95000076293945,54826.0,-0.02038929144138213,1.368423905732694,-3.1428431297751525,51.681067968280495,44.06550883069403,-1.3353522724920524,-0.4273159134741178,-2.829527869402341,-2.49739385775937,10.712946113578752,2.25,-1.2123333189055785,0.5414981842041016,-1.9706389781027411,3.0536353465109443,-0.7145703969493198,1.797566765357523,-3.4626652854003908,38.88884179384095,-2.295352284891777,1.2560685811534207,6,-0.9449996948242188,-0.7199993133544922,-2.3249988555908203,-3.8249988555908203,4.75,4,0.0766320372505016,-2.6842075675502035,53.95000076293945,2.2000020345052085,53.04999923706055,-1.6999942779759152,52.6500015258789,0.0766320372505016
4481,2018-06-11,54.20000076293945,54.45000076293945,53.20000076293945,53.20000076293945,29152.0,0.02554403647673542,-1.5,-0.9090890175094241,59.769092363393426,47.02538227001321,-2.4140460885738335,-1.8982711128363334,-3.9504160641183645,-3.809813370458116,9.084156154620064,1.6000022888183594,-1.0741848459083556,1.9065004348754897,-0.5535834496032948,4.366584319354274,0.676458492636101,3.1365423771148784,-4.472907611318362,73.84620079627405,27.972106679568157,1.230041942239391,6,-2.0250015258789062,-2.0700016021728516,-3.5400009155273438,-5.17500114440918,3.5,0,0.05535055272639999,1.368423905732694,52.849998474121094,-2.6842075675502035,53.95000076293945,2.2000020345052085,53.04999923706055,0.05535055272639999
4482,2018-06-12,54.79999923706055,54.849998474121094,54.1500015258789,54.5,47061.0,0.011070082392533154,2.5000047683989024,0.2999992370605469,62.32991600209552,50.22479457691628,-2.4082079811163553,-2.537812159077802,-4.323144563959218,-4.373468041555377,7.927852336169408,0.6999969482421946,-1.0158438741126332,2.4489990234375014,-0.19170969156326123,5.089707738438264,1.1286446659371236,3.769353380937879,-4.753531720313092,91.52542592053794,40.789524055069165,1.3203543575003802,6,-1.8500003814697266,-2.6700000762939453,-4.0,-5.75,4.650001525878906,1,0.04014599988263545,-1.5,54.20000076293945,1.368423905732694,52.849998474121094,-2.6842075675502035,53.95000076293945,0.04014599988263545
4483,2018-06-13,54.9000015258789,55.0,54.04999923706055,54.849998474121094,30726.0,0.001824859310412652,6.600006103515625,0.16667726307488445,63.72212140217187,53.22852561593666,-2.0584128450849306,-2.5811291737456017,-4.197121410617363,-4.4566139803260185,7.280314069371519,0.9500007629394531,-0.7550738182295476,2.4290012359619055,-0.4477873004506705,5.305789772374482,0.9906069677556175,3.8673955041681936,-4.553322105912656,94.91533313936549,38.37375522658917,1.438394268206287,6,-1.6500015258788991,-2.7700023651122976,-3.837501525878899,-5.850002288818352,5.049999237060554,2,0.03278687043773698,2.5000047683989024,54.79999923706055,-1.5,54.20000076293945,1.368423905732694,52.849998474121094,0.03278687043773698
4484,2018-06-14,55.9000015258789,56.0,54.29999923706055,54.849998474121094,97193.0,0.018214935741461158,1.720001220703125,20.9987793713791,64.48362131450347,55.848999180409216,-2.603198215638912,-3.637683023900941,-4.905814071274932,-5.428183072378623,6.676355745285513,1.7000007629394531,-0.1816535414701832,3.346501159667959,0.1753261291835173,6.5176761901524,1.7609136444257345,4.932088674910183,-5.271122916886995,97.43593756418942,38.52618263731557,1.5855875152422219,6,-2.1750011444091726,-3.5200023651122976,-4.837501525878899,-6.850002288818352,3.3999977111816477,3,0.017889087168218687,6.600006103515625,54.9000015258789,2.5000047683989024,54.79999923706055,-1.5,54.20000076293945,0.017889087168218687
4485,2018-06-15,55.599998474121094,56.4000015258789,55.29999923706055,56.4000015258789,56970.0,-0.005366780743626953,1.749995231646639,-0.7619054539113232,72.38452550020676,58.891314028133934,-1.9344193029607695,-3.2108972250149534,-4.34228721712131,-5.102003324845384,7.230085826064654,1.1000022888183523,0.3276582545771447,2.8614982604980455,-0.5701580441450034,6.293154565141094,1.1456701081765175,4.577326412819573,-4.541430153848545,74.99991059305432,8.96803424181526,1.7158281523215262,6,-1.4999980926513672,-3.019998550415039,-4.524998664855957,-6.549999237060547,3.4000015258789062,4,0.02517988425000639,1.720001220703125,55.9000015258789,6.600006103515625,54.9000015258789,2.5000047683989024,54.79999923706055,0.02517988425000639
4486,2018-06-18,58.4000015258789,58.4000015258789,55.6500015258789,56.04999923706055,66951.0,0.05035976850001278,1.3404232524239679,-2.9374916553815806,88.21545567281495,63.07190992609081,-4.222144329099656,-5.845948371809577,-6.848534051620398,-7.859282048691931,8.133972294011807,2.8000030517578054,0.8616086257402884,5.3665012359619055,1.1067144220673768,9.626288049856434,3.2366078290146447,7.496394642909166,-6.807289885045712,100.0,26.036909665083044,2.1298934069472626,6,-3.150001525878899,-4.8200016021728445,-6.897501945495598,-9.100002288818352,0.5999984741211009,0,-0.013698682035193088,1.749995231646639,55.599998474121094,1.720001220703125,55.9000015258789,6.600006103515625,54.9000015258789,-0.013698682035193088
4487,2018-06-19,57.599998474121094,59.29999923706055,56.75,58.0,75666.0,-0.013698682035193088,-1.428572466585044,-0.17021324948582853,80.61668959963549,67.06061932479199,-2.957115302842695,-4.853750793270187,-5.772198912127855,-7.000015620768949,9.20893400294745,2.549999237060547,1.2998741849552147,4.28649826049805,-0.40188056930440297,8.974877090300502,1.942308845596827,6.6306876753992725,-5.190412047082418,67.61903308686756,-10.057949238480504,2.344189414901225,6,-1.8999996185302734,-3.5699996948242188,-5.917498588562012,-8.299999237060547,1.6000022888183594,1,0.0017361508935331837,1.3404232524239679,58.4000015258789,1.749995231646639,55.599998474121094,1.720001220703125,55.9000015258789,0.0017361508935331837
4488,2018-06-20,58.04999923706055,58.599998474121094,57.849998474121094,58.45000076293945,34192.0,0.007812513452437608,1.1428664850136239,1.0,80.35709602498903,69.28439842756566,-2.93156427883266,-5.079831030911713,-6.0284311904902665,-7.414678725660089,10.600516266631086,1.0,1.6877790743845509,4.428999137878421,-0.6587483134869885,9.51674658924383,1.8851254121957197,6.972872863561122,-4.675755016618808,75.0,-4.511936291036932,2.5438737256827038,6,-2.3500003814697266,-4.020000457763672,-6.2074995040893555,-8.75,1.5,2,0.02411716699877431,-1.428572466585044,57.599998474121094,1.3404232524239679,58.4000015258789,1.749995231646639,55.599998474121094,0.02411716699877431
4489,2018-06-21,58.54999923706055,58.599998474121094,57.5,58.4000015258789,39199.0,0.008613264540420218,7.800122072175173,-0.37499284746992945,79.99995144937495,72.43094103657617,-3.028962121960525,-5.312719644070597,-6.328726091929624,-7.889646950079872,11.385625303893148,1.0999984741210938,2.006351825152194,4.586499214172363,-0.8659410354338064,10.038939463778533,1.8602790893692784,7.312719338975448,-4.346149314292177,81.25,1.1477170513817896,2.7262201248030853,6,-2.299999237060547,-4.520000457763672,-6.692499160766602,-9.25,1.1500015258789062,3,0.02391121339234359,1.1428664850136239,58.04999923706055,-1.428572466585044,57.599998474121094,1.3404232524239679,58.4000015258789,0.02391121339234359
4490,2018-06-22,59.4000015258789,59.4000015258789,58.099998474121094,58.54999923706055,96299.0,0.014517545685642341,2.0588224734430813,5.666768393478995,80.8695239696935,74.77543343727616,-3.18731787011194,-5.91880900809786,-6.95922585917409,-8.702235384838481,12.514442466547731,1.3000030517578054,2.4386197370035205,5.08900146484374,-0.8237499698573316,11.001752899544812,2.1326257474932078,8.045377182194272,-4.482690699109625,100.0,19.48665170029031,2.9563757173505345,6,-2.6750011444091726,-5.3200016021728445,-6.957501411437981,-10.100002288818352,-1.200000762939446,4,-0.0016835401725500132,7.800122072175173,58.54999923706055,1.1428664850136239,58.04999923706055,-1.428572466585044,57.599998474121094,-0.0016835401725500132
4491,2018-06-25,57.6500015258789,59.9000015258789,56.95000076293945,59.75,59079.0,-0.02946127870447235,1.4583324061505683,-2.470579787544403,69.37981974543882,75.55875607542542,-1.0018224971077387,-3.8295946060981834,-5.011980432818504,-6.937391569366547,13.815544500931843,2.950000762939446,2.5931619317451933,2.9990013122558494,-2.857553935059478,8.855556559571177,0.07072368859818567,5.927278935913513,-2.0154601872520885,28.57146317184036,-49.00802051723693,2.928277623657662,6,-0.6750011444091726,-3.3200016021728445,-5.212501525878899,-8.350002288818352,0.25,0,0.02341714550545304,2.0588224734430813,59.4000015258789,7.800122072175173,58.54999923706055,1.1428664850136239,58.04999923706055,0.02341714550545304
4492,2018-06-26,58.0,58.5,57.29999923706055,58.0,34709.0,0.006071092191801464,1.4000015258789062,-0.0,69.26067705588899,76.17415114806067,-0.9500757269923525,-3.6848935551409667,-5.154665374793076,-7.287125800593216,14.216165910670309,1.2000007629394531,2.976701282892776,2.914999771118161,-2.551655123612562,8.381654665848885,0.1816723237527995,5.648327218483523,-1.597675827667814,35.5931852713931,-38.77042514597652,2.7333274473653617,6,-0.8999996185302734,-3.6700000762939453,-5.447500228881836,-8.700000762939453,0.0,1,0.01724137931034475,1.4583324061505683,57.6500015258789,2.0588224734430813,59.4000015258789,7.800122072175173,58.54999923706055,0.01724137931034475
4493,2018-06-27,58.45000076293945,58.9000015258789,56.1500015258789,58.0,87809.0,0.007758633843783613,3.0740671668150585,100.0,68.14513672902461,76.58098619411857,-0.942685754047865,-3.7108324749459385,-5.411705317192286,-7.735839656926721,14.886664948937698,2.75,3.191838157310414,2.9750005722045927,-2.2677892726968736,8.217790417106059,0.35360564975385955,5.596395494655326,1.450000762939446,61.33331298828144,-13.088562975205711,2.6213949224507327,6,-0.8500003814697266,-4.120000839233398,-5.857501029968262,-9.150001525878906,-3.049999237060554,2,0.012831479729860762,1.4000015258789062,58.0,1.4583324061505683,57.6500015258789,2.0588224734430813,59.4000015258789,0.012831479729860762
4494,2018-06-28,58.4000015258789,59.79999923706055,57.79999923706055,58.45000076293945,56485.0,-0.0008554189291346548,-2.1999902344048023,-0.1111092273132019,74.44932306850518,76.81040814615173,-0.5596177580942552,-3.265112082690294,-5.161479181904255,-7.6752508656751814,16.20619040052157,2.0,3.34497024678722,2.5675012588500934,-2.431685949980441,7.566688467680628,0.06790765443482627,5.0670948632653605,1.4249999999999972,60.0,-18.135141991224174,2.4995936044152676,6,-0.625,-4.0700016021728445,-5.835001945495598,-9.100002288818352,-2.5500030517578054,3,0.019691741115315686,3.0740671668150585,58.45000076293945,1.4000015258789062,58.0,1.4583324061505683,57.6500015258789,0.019691741115315686
4495,2018-06-29,58.20000076293945,59.70000076293945,57.54999923706055,59.29999923706055,38449.0,-0.0034246705087981333,1.263157683396443,22.000305180434808,69.60781967124834,74.74289303486655,0.05361705637999137,-2.711910207770387,-4.772987292990798,-7.457732461617518,17.213232154216712,2.1500015258789062,3.492399454288517,2.0550004959106474,-2.697606030071171,6.807607021892466,-0.32130276708026173,4.4313037589015565,1.5999984741210938,54.66664632161478,-23.019147504937024,2.376303262990908,6,-0.17499923706055398,-3.8700008392333984,-5.610001564025879,-8.900001525878906,-0.10000228881835938,4,0.025773195538429716,-2.1999902344048023,58.4000015258789,3.0740671668150585,58.45000076293945,1.4000015258789062,58.0,0.025773195538429716
4496,2018-07-02,58.0,58.29999923706055,57.29999923706055,58.0,31911.0,-0.003436439180715789,2.3333418104599266,-0.0,66.32651035513615,73.15509534103329,0.2133462504149577,-2.1744707839919215,-4.409368237184665,-7.255569667901092,18.436591935735194,1.0,3.5654982889521136,1.5699996948242188,-2.886149632030083,6.0261490216785205,-0.6580749686029321,3.7980743582513696,1.7999992370605469,50.68492148512015,-24.20719009637032,2.2280746634271504,7,0.025001525878899145,-3.6700000762939453,-5.340000152587891,-8.700000762939453,-0.34999847412110086,0,0.0034482890161975366,1.263157683396443,58.20000076293945,-2.1999902344048023,58.4000015258789,3.0740671668150585,58.45000076293945,0.0034482890161975366
4497,2018-07-03,58.20000076293945,58.5,57.29999923706055,57.79999923706055,39212.0,0.0034482890161975366,1.4000015258789062,100.0,66.66664097850332,71.63393366920154,0.12002858500641622,-2.042057942854605,-4.440053226160693,-7.449828359348196,19.57736547062169,1.2000007629394531,3.6031954099556884,1.4925004959106474,-2.6529193909611593,5.637920382782454,-0.5802094475252559,3.5652104393465507,1.526998519897461,56.164397878399996,-15.525915778783187,2.072709943435904,7,-0.17499923706055398,-3.8700008392333984,-5.662501335144043,-8.900001525878906,-0.9500007629394531,1,-0.005154625998760931,2.3333418104599266,58.0,1.263157683396443,58.20000076293945,-2.1999902344048023,58.4000015258789,-0.005154625998760931
4498,2018-07-04,56.0,58.20000076293945,55.599998474121094,58.20000076293945,51824.0,-0.037800699898622114,1.3636376246928736,-5.4999809265864315,50.450443019834374,68.35065495480814,2.2335364834508553,0.41137245884839047,-2.1572858080580133,-5.213708874561249,20.26240608976308,2.6000022888183594,3.1064559766247797,-0.8550003051757784,-4.647361638762661,2.937361028411104,-2.7511809719692195,1.0411803616176627,3.6554593276977556,9.523844124231951,-56.476317308895425,1.89618066679344,7,1.75,-1.3999996185302734,-4.032501220703125,-6.700000762939453,1.0,2,0.03571428571428581,1.4000015258789062,58.20000076293945,2.3333418104599266,58.0,1.263157683396443,58.20000076293945,0.03571428571428581
4499,2018-07-05,56.5,56.79999923706055,55.599998474121094,56.4000015258789,40607.0,0.008928571428571397,2.4285885558583105,-0.04545383611026181,53.982303872420445,65.36318605511113,1.5781195236966283,0.11827101590515099,-2.5621669027196674,-5.667929108855041,19.978920227882067,1.2000007629394531,2.7938525196721216,-0.48250026702881144,-4.026996352426096,3.061995818368473,-2.2547483097274537,1.2897477756698308,2.9932408935546917,21.951244474507135,-41.13792034416605,1.7722480426986427,7,1.25,-1.125,-4.632500648498535,-7.200000762939453,-0.9000015258789062,3,-0.019468999541966348,1.3636376246928736,56.0,1.4000015258789062,58.20000076293945,2.3333418104599266,58.0,-0.019468999541966348
4500,2018-07-06,56.9000015258789,57.099998474121094,56.20000076293945,56.95000076293945,17804.0,0.007079673024405375,4.142922538665272,-0.5000000000000355,41.573042376528214,62.27354412523218,0.8785928807414791,0.03925528810835033,-2.8394857498792376,-6.0033929657228455,20.573873172237136,0.8999977111816406,2.45196668507549,-0.2849988937378001,-3.2509640108296765,2.6809662233540763,-1.7679814522837418,1.1979836648081417,2.43750967089845,44.827667853168194,-13.031031386804173,1.4829825585459389,7,0.7999973297119212,-1.2250003814697195,-5.207502365112298,-7.600002288818352,-1.1500015258788991,4,-0.018453480203866945,2.4285885558583105,56.5,1.3636376246928736,56.0,1.4000015258789062,58.20000076293945,-0.018453480203866945
4501,2018-07-09,57.20000076293945,58.0,56.54999923706055,57.4000015258789,25355.0,0.005272394183049478,1.0714330478663545,4.000076295108773,47.61906275672555,59.868920314214016,0.5677535357378574,-0.025789978488518273,-3.0414128894434427,-6.236135503397946,21.335416359439165,1.4500007629394531,2.073685858412688,-0.13499965667724467,-2.7477421226863257,2.4777428093318363,-1.4413708896817852,1.1713715763272958,1.9880099249316459,55.17246368804738,-1.3916540804798672,1.3063712330045414,7,0.4999980926513672,-1.5249996185302734,-5.607501983642578,-7.900001525878906,-0.7000007629394531,0,0.01573422551009407,4.142922538665272,56.9000015258789,2.4285885558583105,56.5,1.3636376246928736,56.0,0.01573422551009407
4502,2018-07-10,57.0,57.4000015258789,56.5,57.349998474121094,26030.0,-0.0034965167879689174,2.9999660919248865,1.7499856949398855,43.55829111035701,57.1370485788065,0.6827894900612961,0.36625833985740996,-2.7500895069846507,-5.986443076717052,21.895839994027437,0.9000015258788991,1.5689907520120983,-0.44500045776366903,-2.7787123999279117,1.8887114844005737,-1.6118564288457904,0.7218555133184523,2.044490199321096,53.846165132230496,-0.36999484173851727,1.1668559710821196,7,0.6999988555908203,-1.1499996185302734,-5.407501220703125,-7.700000762939453,-1.2999992370605469,1,0.01140353554173501,1.0714330478663545,57.20000076293945,4.142922538665272,56.9000015258789,2.4285885558583105,56.5,0.01140353554173501
4503,2018-07-11,56.70000076293945,56.9000015258789,56.0,56.75,35483.0,-0.005263144509834117,4.14283223071155,0.14285558583106267,38.364796170525985,53.12765670125326,0.791701630169733,0.8516898394034342,-2.4200110209850436,-5.65156429021858,22.267836695162984,1.0,1.2950169907697884,-0.8349996566772475,-2.875923565471737,1.2059242521172422,-1.8554616110744888,0.18546229771999378,2.2067097673736455,45.83339956067431,-4.758138382945049,1.0204619543972435,7,0.9499988555908203,-0.7000007629394531,-5.107501983642578,-7.400001525878906,-0.7000007629394531,2,0.009700162780598154,2.9999660919248865,57.0,1.0714330478663545,57.20000076293945,4.142922538665272,56.9000015258789,0.009700162780598154
4504,2018-07-12,56.9000015258789,57.0,56.599998474121094,57.0,29751.0,0.0035273502689292524,7.000152590218967,2.000000000000142,32.87671948713768,49.04642334746319,0.3984511338922445,0.7699221297607224,-2.572481250602671,-5.799201256243229,22.12752687239425,0.40000152587890625,0.9878360620030762,-0.6849988937377987,-2.6025363287444776,1.2325385412688803,-1.6437676112411381,0.2737698237655408,1.874440522186518,45.00007629394496,0.6311796543370534,0.9587687175033406,7,0.14999771118164773,-0.9000015258788991,-5.320002555847161,-7.600002288818352,-1.3000030517578054,3,0.0017574423803068395,4.14283223071155,56.70000076293945,2.9999660919248865,57.0,1.0714330478663545,57.20000076293945,0.0017574423803068395
4505,2018-07-13,57.0,57.04999923706055,56.70000076293945,57.04999923706055,24614.0,0.0017574423803068395,13.000152590218967,0.4999999999999645,44.24777566075272,46.59323060364281,0.12329771016822377,0.8223482412523708,-2.6195834808440353,-5.848916220609013,21.782258719296284,0.34999847412109375,0.6583192272405753,-0.6550004959106417,-2.3575993869749823,1.047598395153699,-1.506299941442812,0.1962989496215286,1.647464305107647,50.0,3.48276563439952,0.851299445532171,7,0.049999237060546875,-1.0,-4.982501029968262,-7.700000762939453,-0.2999992370605469,4,-0.024561430278577268,7.000152590218967,56.9000015258789,4.14283223071155,56.70000076293945,2.9999660919248865,57.0,-0.024561430278577268
4506,2018-07-16,57.599998474121094,58.04999923706055,56.79999923706055,56.79999923706055,19632.0,0.010526289019668233,-2.125002980235081,-16.00022888532845,46.610157437041345,44.364732432369266,-0.602798692648399,0.16795359883859362,-3.1586230704334923,-6.3938333897416655,20.730137494354995,1.25,0.26018897999541224,-0.015001869201661577,-1.6811036931519823,1.6510999547486591,-0.8480527811768255,0.8180490427735023,0.9255671977470925,78.0487351017408,28.904229731180493,0.8330509119751609,7,-0.6999988555908203,-1.049997329711914,-5.5824995040893555,-8.299999237060547,-0.6499977111816406,0,-0.03211802991543955,13.000152590218967,57.0,7.000152590218967,56.9000015258789,4.14283223071155,56.70000076293945,-0.03211802991543955
4507,2018-07-17,57.70000076293945,58.0,57.1500015258789,57.5,13785.0,0.0017361508935331837,1.1249982118589692,0.2500011920940324,43.243246958553854,43.563932870004756,-0.8729887877291631,0.07992516983776454,-3.1775166442545952,-6.424360967086997,19.270952701957984,0.8499984741211009,-0.04496432055636035,0.08000030517577983,-1.586512133186524,1.7465127435380836,-0.7532559140053721,0.9132565243569317,0.7085422210188526,82.92689734738879,33.8649881425342,0.8332562191811532,7,-0.8750019073486328,-0.7250003814697266,-5.547501564025879,-8.400001525878906,-0.799999237060554,1,-0.02079723998392402,-2.125002980235081,57.599998474121094,13.000152590218967,57.0,7.000152590218967,56.9000015258789,-0.02079723998392402
4508,2018-07-18,59.45000076293945,59.5,58.0,58.0,41437.0,0.03032928902704657,-1.0689644286244209,7.249976158233039,57.241370238536895,43.926051355128806,-2.326832356797645,-1.644106670385142,-4.845355188267028,-8.090491977783543,18.03766296790575,1.7999992370605469,-0.25693950099320517,1.760000228881836,-0.09006404097765142,3.6100644987413233,0.8349680939520923,2.6850323638115796,-3.8500022888183594,98.27588928438948,48.50744137123091,0.9250321349297428,7,-1.7000007629394531,-2.4750003814697266,-6.910001754760742,-10.150001525878906,-1.8500022888183594,2,-0.063078216179565,1.1249982118589692,57.70000076293945,-2.125002980235081,57.599998474121094,13.000152590218967,57.0,-0.063078216179565
4509,2018-07-19,59.95000076293945,60.1500015258789,59.04999923706055,59.5,45627.0,0.00841042882394194,1.5882337101645967,0.3103451904585264,61.58939928900135,46.15009101207027,-2.5546314322720747,-2.1437557802817793,-5.295987098730137,-8.517234516542175,17.14990827669573,1.1000022888183523,-0.4875465975654265,2.190000152587892,0.11113367936101781,4.268866625814766,1.1505669159744585,3.2294333892013256,-4.27200225830078,94.20287771852425,43.19288391256981,1.039433236613437,7,-1.875,-2.7250003814697266,-7.260001182556152,-10.650001525878906,-2.450000762939453,3,-0.06588825208791838,-1.0689644286244209,59.45000076293945,1.1249982118589692,57.70000076293945,-2.125002980235081,57.599998474121094,-0.06588825208791838
4510,2018-07-20,59.29999923706055,60.4000015258789,59.099998474121094,59.9000015258789,35219.0,-0.010842393955076135,-1.599996185317272,-1.333336159030205,58.12499135733063,47.31741641213749,-1.7080032511039036,-1.5827802770258899,-4.59992895185475,-7.789027958008582,15.92783661531697,1.3000030517578054,-0.3668010968740276,1.5449987411499038,-0.5176771069762296,3.607674589276037,0.5136608170868371,2.5763366652129704,-3.4431206115722617,69.44440029288394,17.633479310669287,1.0313379240630671,7,-1.0999984741210938,-1.4499988555908203,-6.247499465942383,-9.75,-2.299999237060547,4,-0.062394617378461525,1.5882337101645967,59.95000076293945,-1.0689644286244209,59.45000076293945,1.1249982118589692,57.70000076293945,-0.062394617378461525
4511,2018-07-23,59.0,59.6500015258789,58.1500015258789,59.349998474121094,25942.0,-0.005059009121758273,2.157879520394525,0.583328564979948,54.93826550002896,48.58185801098993,-1.2581284263439159,-1.2400340441505477,-4.24351430575841,-7.408580774357674,15.274884653104115,1.5,-0.32495776301463764,1.177499580383298,-0.9577866470010576,3.3127858077676535,0.10985646669112015,2.2451426940754757,-2.870534000488277,56.923029972956954,5.428870338114116,1.0676431136921778,7,-0.7999992370605469,-1.0,-5.659999847412109,-9.25,-2.700000762939453,0,-0.03898303791628044,-1.599996185317272,59.29999923706055,1.5882337101645967,59.95000076293945,-1.0689644286244209,59.45000076293945,-0.03898303791628044
4512,2018-07-24,59.0,59.45000076293945,58.849998474121094,59.349998474121094,29715.0,0.0,1.1818143986683312,1.0,75.42372223838619,52.6995164629744,-1.0556013497272403,-1.2240320589314564,-4.158533549456266,-7.317735778545199,14.586646355500518,0.6000022888183594,-0.1507804018012564,1.1274995803833008,-1.0711781900691761,3.3261773508357777,0.02816069515706232,2.2268384656095392,-2.614301868906246,41.6666401757304,-14.51120964193096,1.099338885226238,7,-0.5,-1.0,-4.585000038146973,-8.170000076293945,-2.450000762939453,1,-0.03474574978068723,2.157879520394525,59.0,-1.599996185317272,59.29999923706055,1.5882337101645967,59.95000076293945,-0.03474574978068723
4513,2018-07-25,59.20000076293945,59.599998474121094,58.599998474121094,58.70000076293945,28420.0,0.003389843439651763,-1.8571241730335364,-1.4285776566757493,74.1071398160908,57.28067427730252,-0.9651828566097791,-1.43872810069049,-4.232403752195587,-7.415226009783076,14.654755571549066,1.0,-0.04865772520949463,1.2900003433227525,-0.9747408047452168,3.554741491390722,0.15762976928876782,2.422370917356737,-2.573444428158588,46.66663275824685,-13.268909372025412,1.1323705740339842,7,-0.6499996185302734,-1.2000007629394531,-4.3350019454956055,-7.560001373291016,-2.200000762939453,2,-0.03885133796316442,1.1818143986683312,59.0,2.157879520394525,59.0,-1.599996185317272,59.29999923706055,-0.03885133796316442
4514,2018-07-26,59.54999923706055,59.6500015258789,58.9000015258789,59.20000076293945,22799.0,0.00591213631098797,1.7272575946733955,0.6999969482421875,73.87385653574582,60.57246104119064,-1.005485583053776,-1.7899245608832786,-4.506020476273058,-7.666024904838508,14.284263258145577,0.75,0.13195801242460448,1.5824989318847642,-0.7904348295664363,3.9554326933359647,0.3960320511591604,2.768965812610368,-2.6970361908137974,62.22212049696212,0.36002096004114037,1.1864668807256007,7,-0.9499988555908203,-1.5499992370605469,-4.685000419616699,-7.590000152587891,-3.3999977111816477,3,-0.03274560517082059,-1.8571241730335364,59.20000076293945,1.1818143986683312,59.0,2.157879520394525,59.0,-0.03274560517082059
4515,2018-07-27,59.70000076293945,59.95000076293945,58.75,59.6500015258789,27208.0,0.002518917343420357,3.36364519104724,0.14285558583108296,73.1481416071739,63.52112594898315,-0.8182641814462386,-1.9202396542953721,-4.500563329658135,-7.7187795879610945,14.146644493660359,1.2000007629394531,0.40984730036338135,1.6575004577636747,-0.8380269475380615,4.153027863065411,0.40973675511280305,2.9052641604145464,-2.6342154079147733,86.11110522423017,22.436065730306076,1.2477637026508683,7,-0.924999237060554,-1.7000007629394531,-4.560001373291016,-7.710000991821289,-4.5,4,-0.03685093358164859,1.7272575946733955,59.54999923706055,-1.8571241730335364,59.20000076293945,1.1818143986683312,59.0,-0.03685093358164859
4516,2018-07-30,58.20000076293945,59.95000076293945,58.1500015258789,59.70000076293945,29666.0,-0.025125627819609142,-1.2500011920940213,-30.000457770652638,58.955228554429176,65.26690168185819,0.8669675253490752,-0.4263468709002325,-2.878672270624932,-6.141083619728924,13.987556161241542,1.799999237060554,0.7006232899965781,0.1475004196166978,-2.348912628123429,2.6439134673568248,-1.1007061042533692,1.3957069434867648,-0.9341624376635167,2.777736569611221,-59.57362577803541,1.2482065238700644,7,1.0,-0.20000076293945312,-2.7975006103515625,-4.989999771118164,-4.400001525878906,0,-0.020618569539668896,3.36364519104724,59.70000076293945,1.7272575946733955,59.54999923706055,-1.8571241730335364,59.20000076293945,-0.020618569539668896
4517,2018-07-31,57.9000015258789,58.75,57.9000015258789,58.45000076293945,35489.0,-0.005154625998760931,-2.09090782985034,0.36666615804036934,58.955228554429105,65.45733038362398,1.339145859004347,-0.158080043381851,-2.441635901738657,-5.7886141839167635,13.628411027477993,0.8499984741211009,0.8819941660387371,-0.13749885559082742,-2.6337853833767824,2.3587876721951275,-1.385642119483805,1.11064440830215,-0.44611340856678794,0.0,-61.778791666966896,1.2481432638929761,7,1.25,0.09999847412110086,-2.2475013732910085,-4.3500003814697195,-4.75,1,-0.027633890270334804,-1.2500011920940213,58.20000076293945,3.36364519104724,59.70000076293945,1.7272575946733955,59.54999923706055,-0.027633890270334804
4518,2018-08-01,58.0,58.5,57.79999923706055,57.95000076293945,24597.0,0.0017270893175436175,-2.9999782018724592,-0.09090782985039313,58.33332370025723,65.09554420709688,1.1307443586410955,-0.10599546963283046,-2.397386101310431,-5.859777353554406,14.426800821831268,0.7000007629394531,1.020235251705742,-0.13750038146972798,-2.4430711641358727,2.1680704011964167,-1.2902857728028039,1.015285009863348,-0.36934507817387896,9.302354464966909,-52.34341042912678,1.1527853913330735,8,1.1000003814697266,0.0,-2.2849998474121094,-4.219999313354492,-4.049999237060547,2,-0.025000013154128475,-2.09090782985034,57.9000015258789,-1.2500011920940213,58.20000076293945,3.36364519104724,59.70000076293945,-0.025000013154128475
4519,2018-08-02,55.4000015258789,59.0,55.1500015258789,58.70000076293945,65917.0,-0.044827559898639624,-1.0263153932100344,-66.00099183642342,41.208798118641276,63.21596718057583,3.372059256216559,2.537465690146057,0.3260701336869616,-3.2457696975319053,15.364801245173021,3.849998474121101,1.1184292903640909,-2.6824989318847727,-5.195679414809987,-0.16931844895955805,-3.9390891733473836,-1.4259086904221618,5.0,5.208334161175745,-55.51831692918651,1.256590241462609,8,2.1499996185302805,2.375,0.5649986267089915,-1.5400009155273366,-0.35000228881835227,3,0.028880838087589122,-2.9999782018724592,58.0,-2.09090782985034,57.9000015258789,-1.2500011920940213,58.20000076293945,0.028880838087589122
4520,2018-08-03,55.849998474121094,56.9000015258789,55.6500015258789,56.0,45847.0,0.008122688372706799,-3.5454923774777223,0.04545501835100993,40.22346035356078,61.58098883096825,2.6610527186274098,2.1131121791341627,-0.016873059062405105,-3.667821513302158,16.162755412289535,1.5,0.9788200192123426,-2.180001831054689,-4.836948940504556,0.47694527839517775,-3.5084753857796187,-0.8515282763297591,4.4450030517578085,14.583272072994372,-42.136629700074096,1.3284735547249316,8,1.700002670288086,1.9250030517578054,0.20250225067138672,-1.819997787475586,-1.1999969482421946,4,0.0053715856750975455,-1.0263153932100344,55.4000015258789,-2.9999782018724592,58.0,-2.09090782985034,57.9000015258789,0.0053715856750975455
4521,2018-08-06,58.099998474121094,58.4000015258789,55.9000015258789,56.4000015258789,32355.0,0.040286482747937225,1.1739101590229215,-11.333197701032548,51.801792358710934,58.95632995544878,0.3016874630674806,-0.06957212956828585,-2.0798861429128763,-5.837070159254871,16.05349367133378,2.5500030517578054,0.795454248767129,0.02499828338623189,-2.603088811061106,2.6530853778335697,-1.289045263837437,1.3390418306099008,2.0921030517578103,76.62332772523077,22.259305055128124,1.314043547223668,8,-0.5499973297119141,-0.3249969482421946,-1.9224977493286133,-3.9199981689453125,-1.0499992370605469,0,-0.049913903396630155,-3.5454923774777223,55.849998474121094,-1.0263153932100344,55.4000015258789,-2.9999782018724592,58.0,-0.049913903396630155
4522,2018-08-07,57.6500015258789,58.95000076293945,57.6500015258789,58.849998474121094,26421.0,-0.007745214458871885,-1.1666709052299495,-0.7058818249544492,40.81632255862084,55.25735026017434,0.6035146492283587,0.4549433030423202,-1.394952037300122,-5.319615130142758,16.10542158270774,1.299999237060554,0.6624753490910393,-0.4574987411499123,-3.04538028858434,2.1303828062845156,-1.7514395148671298,0.8364420325673052,2.441258000000005,64.93509067093109,15.459490917304848,1.293940773717215,8,-0.10000038146971946,0.125,-1.4725008010864187,-3.3299999237060476,-0.40000152587889914,1,-0.0667823449595244,1.1739101590229215,58.099998474121094,-3.5454923774777223,55.849998474121094,-1.0263153932100344,55.4000015258789,-0.0667823449595244
4523,2018-08-08,57.25,58.20000076293945,56.75,58.20000076293945,24794.0,-0.006938447793437441,2.0526307335857723,0.7916693157687223,36.082460442151294,51.058306249774944,0.7798266991161427,0.9468052776897835,-0.8026940055726541,-4.857788452173395,16.496325654803627,1.4500007629394531,0.5611572975232235,-0.8850002288818359,-3.421076713191475,1.6510762554278031,-2.153038471036652,0.38303801327298004,2.742434365878907,54.54543653034825,10.28439315792513,1.2680382421548189,8,0.3000011444091797,0.5250015258788991,-1.0724992752075195,-2.9200000762939453,0.9500007629394531,2,-0.07161569387111089,-1.1666709052299495,57.6500015258789,1.1739101590229215,58.099998474121094,-3.5454923774777223,55.849998474121094,-0.07161569387111089
4524,2018-08-09,57.0,57.5,56.79999923706055,57.0,23897.0,-0.004366812227074246,-2.4999904632932157,-0.0,37.63440154524095,47.112335131782395,0.7041151314328147,1.2697834919478908,-0.37872131236355244,-4.560361428782109,16.8423221452829,0.7000007629394531,0.30269307169800186,-1.1400001525878878,-3.6661998124129482,1.3861995072371727,-2.4030999825004145,0.12309967732463889,2.895585709078908,40.9090541282549,-0.1595875073252344,1.2630998299125291,8,0.5500011444091797,0.7750015258788991,-0.8249998092651367,-2.6700000762939453,0.09999847412109375,3,-0.053508758544921875,2.0526307335857723,57.25,-1.1666709052299495,57.6500015258789,1.1739101590229215,58.099998474121094,-0.053508758544921875
4525,2018-08-10,55.599998474121094,57.4000015258789,55.25,57.4000015258789,63233.0,-0.024561430278577268,1.3888865341414935,-100.0,33.653829224706385,44.30106853959097,1.6331087132654005,2.697842438822782,1.1600051373740214,-3.092170826343697,17.51194305012435,2.150001525878899,-0.008653193914170743,-2.47000160217285,-5.198680109832075,0.2586769054863751,-3.8343408560024628,-1.1056623483432375,4.200675551293813,9.459416268958783,-28.380851416240837,1.364339253829614,8,1.4750022888183594,2.1750030517578054,0.9625015258789062,-1.269998550415039,0.8000030517578054,4,-0.00989207288047933,-2.4999904632932157,57.0,2.0526307335857723,57.25,-1.1666709052299495,57.6500015258789,-0.00989207288047933
4526,2018-08-13,55.75,56.29999923706055,54.79999923706055,55.20000076293945,46970.0,0.002697869244523865,-1.2222184546263721,-0.30555461365659425,34.597149714819665,41.59461533518993,1.2281835111258488,2.5319518417073112,1.1420485504108129,-3.149745433185707,17.64859114205379,1.5,-0.36889862361388026,-2.2275001525878935,-5.142340024384154,0.6873397192083672,-3.684920088486024,-0.7700802166897631,3.9576605754241854,22.891576232330603,-13.867160012465416,1.457419935898129,8,1.1499996185302734,1.8500003814697266,0.9375,-1.4200000762939453,1.7000007629394531,0,-0.019730914334010752,1.3888865341414935,55.599998474121094,-2.4999904632932157,57.0,2.0526307335857723,57.25,-0.019730914334010752
4527,2018-08-14,56.5,56.5,55.599998474121094,55.79999923706055,14311.0,0.013452914798206317,1.5714301284461665,1.2727304253740142,37.83782854955177,39.317338096222656,0.28911211437468864,1.7786327111511895,0.5242476892773951,-3.7953127302634044,17.73674179201038,0.9000015258789062,-0.7459695221106344,-1.4175001144409194,-4.404890639881998,1.5698904110001592,-2.9111953771614623,0.07619514827962348,3.0113541218896387,50.0,13.895791284540415,1.493695262720541,8,0.39999961853027344,1.1000003814697266,0.1875,-2.1700000762939453,0.5999984741210938,1,0.009734499770983174,-1.2222184546263721,55.75,1.3888865341414935,55.599998474121094,-2.4999904632932157,57.0,0.009734499770983174
4528,2018-08-16,55.70000076293945,57.0,55.25,57.0,38548.0,-0.014159278532045128,1.6923092723607414,-1.857139743107667,33.33333333333337,38.44228645341067,0.8141645055878968,2.4066783010508317,1.4369805693861508,-2.8954305762414663,16.817815600900133,1.75,-0.9766961503333533,-2.0299993515014663,-5.082418766563023,1.0224200635600909,-3.5562090590322484,-0.5037896439706842,3.6228991635570225,33.333380428348,0.5108978589712763,1.52620970753078,8,1.1749992370605469,1.8999996185302734,1.0749988555908203,-1.3700008392333984,2.450000762939446,3,0.02782763403644073,1.5714301284461665,56.5,-1.2222184546263721,55.75,1.3888865341414935,55.599998474121094,0.02782763403644073
4529,2018-08-17,56.0,56.20000076293945,55.29999923706055,55.599998474121094,21951.0,0.005385982638265174,1.2499952316466079,-0.3076936620234927,34.188021647930654,37.7716821527851,0.6797035720359688,1.8926174400216382,1.226511138046959,-3.087040201026163,15.51960642218396,0.9000015258789062,-1.1972833112881531,-1.5325000762939425,-4.489788221346778,1.4247880687588932,-3.011144148820364,-0.05385600376752109,3.1419838989190367,46.15383486776963,19.242850868426316,1.4786440725264194,8,0.875,1.6000003814697266,0.8249998092651367,-1.6700000762939453,2.200000762939453,4,0.03928572790963303,1.6923092723607414,55.70000076293945,1.5714301284461665,56.5,-1.2222184546263721,55.75,0.03928572790963303
4530,2018-08-20,55.599998474121094,56.0,55.45000076293945,56.0,9462.0,-0.00714288439069477,1.7499856949398234,-1.0,37.73583208126032,36.20879767751281,1.1627933908328814,2.10935950673381,1.748702114612648,-2.5744458264771737,14.027698207718545,0.5499992370605469,-1.449203053339744,-1.7475015640258817,-4.70215485913549,1.2071517310837265,-3.224828211580686,-0.2701749164710776,3.3683060383236025,36.36358907401724,6.135537834808943,1.4773266475548057,8,1.2750015258789062,2.000001907348633,0.9250011444091797,-1.269998550415039,2.8500022888183594,0,0.026978418006579075,1.2499952316466079,56.0,1.6923092723607414,55.70000076293945,1.5714301284461665,56.5,0.026978418006579075
4531,2018-08-21,56.70000076293945,57.099998474121094,55.54999923706055,55.79999923706055,20484.0,0.01978421437062372,-1.2142822109961253,-2.249995231646608,44.736837702333794,36.64441047125868,-0.17509615551882263,0.8729697781374313,0.7426694136907415,-3.5156752105597917,13.010213502636953,1.5499992370605469,-1.3171771895011588,-0.5324993133544922,-3.393908087142627,2.3289094604336427,-1.9632037002485632,0.8982050735395788,2.1015715384898783,78.3784842648763,42.49569395802031,1.430704386894069,8,-0.20000076293945312,0.8999996185302734,-0.1750011444091797,-2.3700008392333984,1.75,1,-0.005290991764088981,1.7499856949398234,55.599998474121094,1.2499952316466079,56.0,1.6923092723607414,55.70000076293945,-0.005290991764088981
4532,2018-08-22,56.95000076293945,57.1500015258789,56.5,56.5,18731.0,0.004409171016509061,-1.8888907726867823,0.5,45.4545484570622,37.68575358402656,-0.5976865986743292,0.48645522244721917,0.572138769300139,-3.6105429082690392,11.926943927797405,0.6500015258788991,-1.191133563857484,-0.17999935150146484,-2.9190737571712617,2.559075054168332,-1.5495365543363633,1.1895378513334336,1.6915086159151258,89.47365250946679,48.15372352452114,1.3695372028348993,8,-0.8000011444091797,0.6499996185302734,-0.22500038146972656,-2.6200008392333984,2.75,2,0.008779631137869615,-1.2142822109961253,56.70000076293945,1.7499856949398234,55.599998474121094,1.2499952316466079,56.0,0.008779631137869615
4533,2018-08-23,56.9000015258789,58.95000076293945,56.9000015258789,57.4000015258789,38024.0,-0.0008779497171331752,-7.199996948242216,-1.1111092273131862,58.33333333333332,39.985634893814606,-0.6733675055794066,0.37451076704030584,0.6994409865309805,-3.407639970479643,11.438983710327731,2.049999237060554,-1.3705954285616642,-0.11499862670898864,-2.6754470944361373,2.44544984101816,-1.3952228605725665,1.1652256071545892,-2.1000022888183523,43.83566082025344,-1.967370173928586,1.2802242338635745,8,-0.025001525878899145,0.6999988555908274,-1.9073486257070726e-06,-2.5700016021728445,2.349998474121101,3,0.003514884760613457,-1.8888907726867823,56.95000076293945,-1.2142822109961253,56.70000076293945,1.7499856949398234,55.599998474121094,0.003514884760613457
4534,2018-08-24,57.599998474121094,57.9000015258789,56.849998474121094,56.849998474121094,8317.0,0.012302230746405574,-1.8000081380208144,-1.5,59.459459459459445,42.8529271421205,-1.429646885506024,-0.5049551055670776,0.05423694304871418,-3.924840387951221,10.878631473233646,1.0500030517578054,-1.37459156132536,0.6824983596801744,-1.6055200990053038,2.9705168183656525,-0.46151086966256827,1.826507589022917,-2.7169992065429653,61.42850603376117,11.194046060794761,1.1440092293427395,8,-0.7249984741210938,1.9073486328125e-06,-0.23749828338623047,-3.269998550415039,2.5500030517578054,4,0.00954866434597057,-7.199996948242216,56.9000015258789,-1.8888907726867823,56.95000076293945,-1.2142822109961253,56.70000076293945,0.00954866434597057
4535,2018-08-27,57.5,57.849998474121094,56.9000015258789,57.54999923706055,16886.0,-0.0017360846661483853,1.9230778259670511,-0.0666656494140625,45.77465772487109,44.094872476570664,-1.1530450873690299,-0.6094739791469763,0.21866751663562667,-3.6557801806957997,10.094246994890531,0.9499969482421946,-1.2983273279231753,0.6924999237060518,-1.211588824200227,2.5965886716123308,-0.25954445024708406,1.6445442976591877,-2.5356607025146474,57.35293787656094,10.024545291936981,0.9520443739531393,8,-0.39999961853027344,0.10000038146972656,0.15000057220458984,-3.0450000762939453,2.799999237060547,0,0.012173926311990435,-1.8000081380208144,57.599998474121094,-7.199996948242216,56.9000015258789,-1.8888907726867823,56.95000076293945,0.012173926311990435
4536,2018-08-28,57.0,58.0,56.4000015258789,57.5,23423.0,-0.008695652173912993,1.1333312988281345,10.000152590218967,45.45453575410953,44.941173277077084,-0.510802114359187,-0.21500811133227415,0.6883517452708787,-2.991741717557531,9.695260076970591,1.5999984741211009,-1.2406496781488556,0.2524999618530259,-1.5391402320714036,2.0441401557774554,-0.6433201351091853,1.1483200588152371,-1.955947473205562,23.529358966112227,-20.68079159046954,0.8958200969622142,8,0.10000038146972656,0.375,1.0250005722045898,-2.4200000762939453,4.0,1,0.02543860987613078,1.9230778259670511,57.5,-1.8000081380208144,57.599998474121094,-7.199996948242216,56.9000015258789,0.02543860987613078
4537,2018-08-29,56.29999923706055,57.25,55.849998474121094,56.849998474121094,21855.0,-0.012280715139288634,1.0740728182087906,1.0999984741210938,43.62415660636375,46.084598085191566,0.17639484814502282,0.37837812182795005,1.375068056549928,-2.1371331344012248,9.349975286713368,1.4000015258789062,-1.0202873730592614,-0.3675006866455064,-2.083761996515477,1.3487606232244644,-1.2256313415804883,0.49062996828947547,-1.1778277455432118,14.51614292552609,-27.21403967804772,0.8581306549349844,8,0.8250007629394531,1.0750007629394531,1.8000011444091797,-1.7199993133544922,3.700000762939453,2,0.03818830470718071,1.1333312988281345,57.0,1.9230778259670511,57.5,-1.8000081380208144,57.599998474121094,0.03818830470718071
4538,2018-08-30,56.54999923706055,56.75,55.599998474121094,56.25,31792.0,0.004440497395876264,2.2857150642230835,-0.5454539149251971,46.979860960699405,47.505913564388095,0.06665656392106456,0.014944071277128046,1.0999076410261353,-2.275806722912421,9.010720523208068,1.1500015258789062,-0.8004943908835997,-0.04500064849853658,-1.6426634839689669,1.5526621869718937,-0.8438320662337517,0.7538307692366786,-1.35127116011477,39.583339956067434,-2.1577353738443676,0.7988314177352136,8,0.6500015258789062,0.8250007629394531,1.7000007629394531,-1.9699993133544922,0.5499992370605469,3,0.05570294550622257,1.0740728182087906,56.29999923706055,1.1333312988281345,57.0,1.9230778259670511,57.5,0.05570294550622257
4539,2018-08-31,57.0,57.54999923706055,56.099998474121094,56.25,26224.0,0.00795757328047042,-1.7618981878424136,2.5000063578449447,60.7692425067608,50.0651813894437,-0.2532038734754991,-0.32574387723462905,0.6133377969310487,-2.6126501749542683,8.585382576100178,1.4500007629394531,-0.6494818101100179,0.32500019073486186,-1.178154758203199,1.8281551396729228,-0.4265772837341686,1.0765776652038923,-1.7262464693343489,58.33335982426973,11.992143142212036,0.7515774744690302,8,0.25,0.375,1.2750005722045898,-2.4200000762939453,-3.5,4,0.03947368421052633,2.2857150642230835,56.54999923706055,1.0740728182087906,56.29999923706055,1.1333312988281345,57.0,0.03947368421052633
4540,2018-09-03,56.1500015258789,57.04999923706055,55.849998474121094,56.54999923706055,24937.0,-0.014912253931949171,-1.3999923706345725,-0.5333302815755303,52.777789551539705,50.95862048379991,0.7632846993333899,0.5774907098245805,1.3887338514077499,-1.6504142025837751,8.063478180127555,1.2000007629394531,-0.376180745276919,-0.5399984359741268,-2.0141976802007093,0.9342008082524558,-1.277098058087418,0.1971011861391645,-0.8027230505677707,22.916779253146032,-25.300488327015003,0.7370996221132899,9,1.1249980926513743,1.2249984741211009,2.149998664855964,-1.5700016021728445,-4.100002288818352,0,0.07123775407479638,-1.7618981878424136,57.0,2.2857150642230835,56.54999923706055,1.0740728182087906,56.29999923706055,0.07123775407479638
4541,2018-09-04,55.20000076293945,56.79999923706055,55.099998474121094,56.599998474121094,41022.0,-0.016918980180287257,-1.1249979138404171,3.500014305196539,41.216218654390914,50.487694950169775,1.651843306059412,1.36929579912551,2.307971324475929,-0.5957541341630446,8.538411600347771,1.7000007629394531,-0.14431094590774762,-1.3449993133544922,-2.8056771428420504,0.11567851613306601,-2.0753382280982677,-0.6146603986107166,3.75,4.0817248031538975,-42.09616069377136,0.7303389147437781,9,1.8249988555908203,2.174999237060547,3.1875,-0.6200008392333984,-5.680000305175781,1,0.09239127542811865,-1.3999923706345725,56.1500015258789,-1.7618981878424136,57.0,2.2857150642230835,56.54999923706055,0.09239127542811865
4542,2018-09-05,53.79999923706055,55.599998474121094,53.79999923706055,55.20000076293945,41156.0,-0.02536234613277122,-1.5714246788845838,1.000002724788216,38.12499046325686,48.24232352016128,2.8586442039325135,2.599345785136329,3.6490239248468725,0.9027863294130611,8.986930755867624,1.7999992370605469,0.024677878744356008,-2.5525007247924805,-4.370966197020429,-0.7340352525645315,-3.4617334609064514,-1.6432679886785095,5.0730014801025405,0.0,-45.82795170895982,0.9092327361139744,9,2.1000003814697266,2.6000003814697266,4.80000114440918,0.7800006866455078,-4.239997863769524,2,0.13382901236139189,-1.1249979138404171,55.20000076293945,-1.3999923706345725,56.1500015258789,-1.7618981878424136,57.0,0.13382901236139189
4543,2018-09-06,53.1500015258789,54.4000015258789,53.1500015258789,54.349998474121094,40633.0,-0.012081742014856567,-1.0833386315374294,0.857139743107672,32.93413775491092,45.29506555298922,3.2640095749553097,3.084580823270791,4.216797192092059,1.63672794321365,9.721072752736648,1.25,0.007937813916143455,-2.9974985122680735,-5.2601178485594176,-0.7348791759767295,-4.128808180413742,-1.866188844122405,5.520079132080085,0.0,-43.89532710793261,1.1313096681456718,9,2.424999237060554,2.924999237060554,5.424999237060554,1.4299983978271555,-2.3500022888183523,3,0.12888049440197702,-1.5714246788845838,53.79999923706055,-1.1249979138404171,55.20000076293945,-1.3999923706345725,56.1500015258789,0.12888049440197702
4544,2018-09-07,53.95000076293945,54.29999923706055,53.0,53.0,39685.0,0.015051725570901953,-1.7368383011359758,-0.7916693157687223,40.571437539863645,44.71692997687728,2.114133326464078,2.154847631512368,3.3437861536706848,0.9280928820888832,10.526770621476587,1.2999992370605469,-0.027798865225932445,-2.044999313354495,-4.47093339723498,0.38093477052598956,-3.2579663552947338,-0.8320322714142563,4.388875147094723,23.456813380265107,-20.507578374521284,1.2129670419402412,9,1.5499992370605469,2.049999237060547,4.59999942779541,0.6299991607666016,-3.950000762939453,4,0.05838735248629523,-1.0833386315374294,53.1500015258789,-1.5714246788845838,53.79999923706055,-1.1249979138404171,55.20000076293945,0.05838735248629523
4545,2018-09-10,55.04999923706055,55.9000015258789,54.099998474121094,54.599998474121094,25522.0,0.020389220733370683,-1.4827615236682012,0.4736846332071138,40.57141163104394,44.17436062986999,0.704097984002324,1.0661963487373924,2.1885002201985913,-0.07992366560926456,9.95844518222082,1.950000762939446,-0.20374838031621323,-0.9175008773803697,-3.3745580480292503,1.539556293268511,-2.14602946270481,0.31102770794407064,2.8617666001708955,53.94735917490089,13.743908399688372,1.2285285853244419,9,0.22500038146972656,0.9250011444091797,2.612502098083496,-0.4699993133544922,-2.200000762939453,0,-0.02815620814790243,-1.7368383011359758,53.95000076293945,-1.0833386315374294,53.1500015258789,-1.5714246788845838,53.79999923706055,-0.02815620814790243
4546,2018-09-11,54.6500015258789,55.5,54.6500015258789,55.0,21210.0,-0.007266080231157601,-3.857155313351342,-0.7777730682829811,37.07864157193135,43.44708118159972,0.8221504001785434,1.454112673065346,2.5338701648489987,0.39757076642283806,9.107533494427223,0.8499984741211009,-0.477040558623095,-1.2624986648559613,-3.7883383319413113,1.2633410022293887,-2.5254184983986363,0.0004211686867137132,2.8688230443740252,56.896574403657795,21.978445153338264,1.2629198335426763,9,0.6249980926513743,1.3249988555908274,3.012499809265144,-0.07000160217284446,-1.950000762939446,1,-0.047575520882413014,-1.4827615236682012,55.04999923706055,-1.7368383011359758,53.95000076293945,-1.0833386315374294,53.1500015258789,-0.047575520882413014
4547,2018-09-12,57.04999923706055,57.5,55.20000076293945,55.45000076293945,52349.0,0.04391578488877368,-1.1904770554875368,-4.57144414168928,50.666657172299395,43.856725205110834,-1.6318815234946982,-0.9513436730588865,0.09955895520300828,-1.910187592283478,8.652702415744514,2.849998474121101,-0.558317869729251,1.1099990844726548,-1.454453733314601,3.6744519022599107,-0.1722273244209731,2.3922254933662828,-4.049999237060547,89.99998304578993,53.88789016552189,1.2822264088936277,9,-1.7749996185302734,-1.0749988555908203,0.6125020980834961,-2.469999313354492,-4.049999237060547,2,-0.13198946327777117,-3.857155313351342,54.6500015258789,-1.4827615236682012,55.04999923706055,-1.7368383011359758,53.95000076293945,-0.13198946327777117
4548,2018-09-13,57.25,57.25,56.54999923706055,57.04999923706055,24990.0,0.0035057101772848487,5.9999809265864315,0.1250005960470162,48.37209896502755,42.47926481158492,-1.9245298479474116,-1.084891386283502,-0.06221529885407051,-2.0477838733885534,8.570615440934299,0.7000007629394531,-0.6040548049539538,1.2324998855590792,-1.3943397894342127,3.859339560552371,-0.08091995193756674,2.545919723055725,-4.159999999999997,94.44444444444444,58.99277226994264,1.3134198374966455,9,-2.0,-1.2749996185302734,0.41250133514404297,-2.6700000762939453,-4.799999237060547,3,-0.1343231201171874,-1.1904770554875368,57.04999923706055,-3.857155313351342,54.6500015258789,-1.4827615236682012,55.04999923706055,-0.1343231201171874
4549,2018-09-14,58.20000076293945,58.25,56.849998474121094,57.29999923706055,36268.0,0.016593899789335342,1.8000030517578125,4.499990463293216,53.01724605696595,42.505871089965616,-3.0021139431055204,-1.9622272613654133,-0.9782812737903726,-2.9268273071049364,8.681121179363396,1.4000015258789062,-0.5581034288292486,2.072500610351561,-0.72965511543525,4.874656336138372,0.671422747458152,3.47357847324497,-5.021800762939449,98.79519954995781,63.38279358605611,1.4010778628934066,9,-2.575000762939453,-2.2250003814697266,-0.5374994277954102,-3.6200008392333984,-5.75,4,-0.12714779087410377,5.9999809265864315,57.25,-1.1904770554875368,57.04999923706055,-3.857155313351342,54.6500015258789,-0.12714779087410377
4550,2018-09-17,57.099998474121094,58.4000015258789,56.79999923706055,58.20000076293945,37782.0,-0.018900382721623865,1.1333309597499708,-1.2222226931717035,50.40982991448822,43.52738345219865,-1.9592155293030658,-0.7842982327254973,0.13067812451475191,-1.7511651657658547,8.825936432475988,1.6000022888183523,-0.588981378187647,0.897498321533206,-1.9254288395424624,3.7204254826088743,-0.5139652590046282,2.30896190207104,-3.7189264741210906,65.3332519531252,27.243813743439688,1.4114635805378326,9,-1.3999977111816406,-1.1249980926513672,0.5625028610229492,-2.249998092651367,-8.279998779296875,0,-0.12434323404297398,1.8000030517578125,58.20000076293945,5.9999809265864315,57.25,-1.1904770554875368,57.04999923706055,-0.12434323404297398
4551,2018-09-18,56.4000015258789,57.25,56.29999923706055,57.0,21927.0,-0.012259141277551011,-1.3749928474699118,0.5454520233459051,50.40984567664791,44.89236736479766,-1.1969719478068441,-0.11376145705980889,0.8220114810069745,-0.9939795028103546,9.719512327154547,0.9500007629394531,-0.7954449069667078,0.21250133514403302,-2.602472135892917,3.027474806180983,-1.194985400374442,1.619988070662508,-2.717793754326159,37.5000149011575,-3.4237604556316654,1.4074867355184761,9,-0.700000762939446,-0.4250011444091726,1.0249996185302805,-0.7750015258788991,-9.260002136230462,1,-0.06294331481762283,1.1333309597499708,57.099998474121094,1.8000030517578125,58.20000076293945,5.9999809265864315,57.25,-0.06294331481762283
4552,2018-09-19,57.45000076293945,57.45000076293945,56.4000015258789,56.70000076293945,24827.0,0.018617007245625095,1.7999979654948106,-1.2500031789224577,53.4615463618037,47.17319054334129,-1.8715872659933837,-1.18514428519957,-0.21818128061019593,-1.9832971207071068,10.733729083668889,1.049999237060554,-0.86098113992756,1.2375005722045884,-1.6146218092677458,4.089622953676923,-0.18856061853158224,2.663561762940759,-3.484725366127144,54.76191773705157,13.103951115718225,1.4260611907361684,9,-1.75,-1.4750003814697266,-0.20000076293945312,-1.5249996185302734,-10.38999938964843,2,-0.08268059072096978,-1.3749928474699118,56.4000015258789,1.1333309597499708,57.099998474121094,1.8000030517578125,58.20000076293945,-0.08268059072096978
4553,2018-09-20,57.099998474121094,57.70000076293945,56.9000015258789,57.4000015258789,10994.0,-0.006092293893303902,-1.2857220708446606,-0.4000040690104072,50.387591168350646,48.26387427983985,-1.0083979750078953,-0.8636713677835957,0.14743396649038232,-1.6035716688594377,10.631344672781646,0.799999237060554,-0.7552863867662793,0.8774984359741183,-1.9861523459171835,3.74114921786542,-0.5543269549715362,2.3093238269197727,-2.8686395095647867,38.095160244358475,-1.3934394728867332,1.4318253909456515,9,-0.8499984741210938,-1.1249980926513672,0.15000152587890625,-1.174997329711914,-10.019996643066406,3,-0.07180382808555241,1.7999979654948106,57.45000076293945,-1.3749928474699118,56.4000015258789,1.1333309597499708,57.099998474121094,-0.07180382808555241
4554,2018-09-21,58.1500015258789,58.1500015258789,57.1500015258789,57.1500015258789,44187.0,0.018388845530944886,1.0,-3.333299425258204,57.63358867541463,50.159671729214374,-1.5645018338283663,-1.9714332785463782,-0.8808807032234114,-2.6102588565368094,10.657612375016075,1.0500030517578054,-0.4621285043560377,1.900001335144033,-1.0291620061255031,4.829164676413569,0.4354196645092614,3.3645830057788046,-3.668524007643235,88.09525107038468,44.58912973234624,1.4645816706347683,9,-1.625,-2.1750011444091726,-0.9125013351440359,-2.0500011444091726,-9.49000167846679,4,-0.09802236652397567,-1.2857220708446606,57.099998474121094,1.7999979654948106,57.45000076293945,-1.3749928474699118,56.4000015258789,-0.09802236652397567
4555,2018-09-24,58.20000076293945,58.54999923706055,57.75,57.75,17973.0,0.0008598320850998764,-2.5555461365659307,0.4500007629394531,62.295085042755844,52.9614987815282,-1.252385142622657,-2.0725627011556256,-0.9113871382008085,-2.614615044676981,10.766108744091895,0.7999992370605469,-0.02351908251068835,1.9150005340576186,-1.0927260977063966,4.922727165821634,0.411137218175611,3.418863849939626,-3.4834118042451934,84.44451226128471,34.466351769298086,1.5038633158820067,9,-1.3250007629394531,-2.2250003814697266,-0.9625005722045898,-1.9500007629394531,-9.15999984741211,0,-0.09879724956398073,1.0,58.1500015258789,-1.2857220708446606,57.099998474121094,1.7999979654948106,57.45000076293945,-0.09879724956398073
4556,2018-09-25,58.45000076293945,59.29999923706055,57.9000015258789,58.5,45019.0,0.004295532589738249,-1.4347834740351106,-0.11110922731318612,71.04073960278792,55.225285718249154,-1.0132199796223915,-2.3277051117474272,-1.1579301183913486,-2.817054880705186,11.455025770595917,1.3999977111816477,0.32677024557003165,2.0925004959106417,-1.0544736602691458,5.239474652090429,0.5190134178207515,3.665987574000532,-3.4267389819758876,70.6896846558286,13.795202502433014,1.5734870780898926,9,-0.6500015258789062,-2.3000011444091797,-1.2125005722045898,-2.200000762939453,-9.490001678466797,1,-0.16475621800541007,-2.5555461365659307,58.20000076293945,1.0,58.1500015258789,-1.2857220708446606,57.099998474121094,-0.16475621800541007
4557,2018-09-26,58.45000076293945,59.5,58.349998474121094,58.599998474121094,47159.0,0.0,-5.57139431722815,3.0,75.48077117056573,58.23736040775339,-0.8870255703918843,-2.2750148851873604,-1.1576256882189,-2.7602298960301255,12.6706468454783,1.1500015258789062,0.6273802770870986,1.9850004196166964,-1.2976652732319636,5.267666112465356,0.34366757319236285,3.62633326604103,-2.9990652363661923,59.61539025843133,-4.290968037958365,1.6413328464243302,9,-0.5500011444091797,-2.200000762939453,-1.4000005722045898,-2.200000762939453,-10.049999237060554,2,-0.19349873782144045,-1.4347834740351106,58.45000076293945,-2.5555461365659307,58.20000076293945,1.0,58.1500015258789,-0.19349873782144045
4558,2018-09-27,59.70000076293945,59.95000076293945,58.1500015258789,58.4000015258789,52231.0,0.021385799549767937,1.000000000000008,-8.66679382518252,76.497699579012,60.84629968798073,-1.9589497735352168,-3.4540138007301735,-2.449206234067688,-3.9559379949009923,14.235287287306367,1.799999237060554,1.0636144952257496,3.077500343322754,-0.5104142881972678,6.665414974842776,1.283543027562743,4.871457659082765,-3.7631774995549847,91.07142613858528,21.137672796251934,1.7939573157600104,9,-1.5750007629394531,-3.2250003814697266,-2.825000762939453,-2.8999996185302734,-9.760002136230476,3,-0.21172528020292902,-5.57139431722815,58.45000076293945,-1.4347834740351106,58.45000076293945,-2.5555461365659307,58.20000076293945,-0.21172528020292902
4559,2018-09-28,59.25,59.9000015258789,58.20000076293945,59.5,65714.0,-0.007537701125437946,2.238087280019794,-0.19230780516862334,70.58823749405818,63.088344974599615,-1.5023293189996494,-2.9795699620173934,-2.0629913264887847,-3.4736698171157343,15.286693538693058,1.700000762939446,1.1849977908839904,2.5149995803833036,-1.2590251392616594,6.289024300028267,0.6279872205608186,4.402011940205789,-2.751331886677832,68.18179453700863,-3.618224729100902,1.887012359822482,9,-1.125,-2.7749996185302734,-2.0124998092651367,-2.0249996185302734,-10.229999542236328,4,-0.20540081297797996,1.000000000000008,59.70000076293945,-5.57139431722815,58.45000076293945,-1.4347834740351106,58.45000076293945,-0.20540081297797996
4560,2018-10-01,60.1500015258789,60.349998474121094,59.0,59.4000015258789,42877.0,0.015189899170951815,1.3478358941697557,-3.0,75.70092358415963,65.89846474210091,-2.1503187285409666,-3.75716848854146,-2.9966810396197516,-4.334246187504803,16.68948830479068,1.3499984741210938,1.3587744622914713,3.2150011062622,-0.841845118303759,7.271847330828159,1.1865779939792205,5.243424218545179,-3.1681468416103087,91.83684908727389,17.401818576391122,2.0284231122829777,10,-1.7750015258788991,-3.4750022888183523,-2.912501335144036,-2.9250011444091726,-11.1500015258789,0,-0.19102246694912117,2.238087280019794,59.25,1.000000000000008,59.70000076293945,-5.57139431722815,58.45000076293945,-0.19102246694912117
4561,2018-10-02,60.29999923706055,60.599998474121094,59.5,60.1500015258789,35409.0,0.0024937274709313506,1.9333441840829675,0.19999694824219696,69.23075881284876,67.6505994588837,-1.887404629115217,-3.6949381171519136,-3.1696471772536654,-4.437159378005447,18.58662269664151,1.0999984741210938,1.4113557680574544,3.109998893737796,-1.1248937635076288,7.34489155098322,0.9925525651150835,5.227445222360508,-2.7792415464155553,87.75511792878812,14.657378511100646,2.1174463286227136,10,-1.5499992370605469,-3.5,-2.9499988555908203,-2.9499988555908203,-11.05999755859375,1,-0.18673297618572404,1.3478358941697557,60.1500015258789,2.238087280019794,59.25,1.000000000000008,59.70000076293945,-0.18673297618572404
4562,2018-10-03,61.0,61.099998474121094,59.599998474121094,60.0,35814.0,0.011608636348194645,1.500006357844945,6.666768393478995,70.94970995528918,69.93527932409908,-2.2695484430385164,-4.03473902103908,-3.884955855819193,-5.071955086572785,19.761659770787908,1.5,1.6145066119280216,3.4499996185302706,-0.7956170553300694,7.695616292390611,1.3271912816001006,5.572807955460441,-2.924978968329313,96.6102177095241,25.129873607325834,2.1228083369301705,10,-1.875,-3.950000762939453,-3.7624998092651367,-3.3999996185302734,-11.439998626708977,2,-0.19737706418897283,1.9333441840829675,60.29999923706055,1.3478358941697557,60.1500015258789,2.238087280019794,59.25,-0.19737706418897283
4563,2018-10-04,60.0,61.29999923706055,59.20000076293945,61.25,43029.0,-0.016393442622950838,2.111112366979943,-1.25,59.99999152289855,70.19821297381952,-0.9106916478920013,-2.6300876994739824,-2.9186470836889384,-3.993540763431426,20.431529743317828,2.0999984741210938,1.8713220524260805,2.10749969482422,-1.7290660314825246,5.944065421130965,0.1892168316708478,4.0257825579775925,-1.3199834798392303,58.064520098542296,-9.549213138957889,1.9182828631533733,10,-0.47500038146972656,-2.8500003814697266,-2.75,-2.3999996185302734,-11.080001831054688,3,-0.1933333079020183,1.500006357844945,61.0,1.9333441840829675,60.29999923706055,1.3478358941697557,60.1500015258789,-0.1933333079020183
4564,2018-10-05,57.099998474121094,60.0,55.70000076293945,60.0,52515.0,-0.04833335876464839,1.9655151548634733,2.320001220703125,50.0,68.83209241351332,2.039141079887621,0.545997257306901,-0.09801292010899942,-1.059134714378402,20.040209561528876,4.299999237060547,1.9483653575466562,-0.9500017166137695,-4.337439995747253,2.4374365625197143,-2.643720856180508,0.7437174229529688,4.200000762939453,24.999965940193704,-41.129985858474086,1.6937191395667412,10,1.4000015258789062,0.05000114440917969,0.1875019073486328,0.5000019073486328,-9.180000305175781,4,-0.12539404621275385,2.111112366979943,60.0,1.500006357844945,61.0,1.9333441840829675,60.29999923706055,-0.12539404621275385
4565,2018-10-08,53.5,56.70000076293945,53.5,56.70000076293945,61721.0,-0.06304726042598208,1.0,1.1034479583487895,39.41605636171563,65.31823872006085,5.478450128791508,4.241377358847323,3.3743137744795746,2.5922065240606997,21.34019850166295,3.5999984741210938,2.0195488876180576,-4.4725002288818345,-8.202531330286114,-0.7424691274775554,-6.337515779583974,-2.607484678179695,7.799999237060547,0.0,-66.87008597318663,1.865015550702139,10,3.8999996185302734,3.6499996185302734,3.8125,4.100000381469727,-5.959999084472656,0,-0.08373830920067904,1.9655151548634733,57.099998474121094,2.111112366979943,60.0,1.500006357844945,61.0,-0.08373830920067904
4566,2018-10-09,52.04999923706055,54.54999923706055,51.75,54.1500015258789,80209.0,-0.027102817998868267,-1.0740729228626045,0.6562505587934093,30.851066707933924,60.35938266865731,6.621456016588887,5.783108166406848,4.725518188462004,4.076059344633094,22.98492495792774,2.799999237060547,1.851295877616522,-5.79250087738037,-10.140189842540451,-1.4448119122202883,-7.966345359960407,-3.6186563948003325,8.938000030517578,3.1413535186091335,-62.564497211500864,2.17384448258004,10,4.475000381469727,4.475000381469727,5.27500057220459,5.55000114440918,-4.049999237060547,1,-0.05859748860262981,1.0,53.5,1.9655151548634733,57.099998474121094,2.111112366979943,60.0,-0.05859748860262981
4567,2018-10-10,49.52000045776367,52.349998474121094,49.5,52.29999923706055,74542.0,-0.048607085809435846,-1.0212757323002086,1.3238074996866547,26.71991152153207,54.82851732893732,8.66247331881278,8.1372549835517,7.134956196980802,6.633525609221387,24.196586539740554,2.8499984741210938,1.5308902188303293,-7.945999717712404,-13.669217356480651,-2.2227820789441566,-10.807608537096527,-5.08439089832828,10.913718853759768,0.16949541573575655,-66.17740840620152,2.8616088193841227,10,5.879999160766602,5.879999160766602,7.679999351501465,8.079999923706055,-1.9799995422363281,2,-0.005654256395568713,-1.0740729228626045,52.04999923706055,1.0,53.5,1.9655151548634733,57.099998474121094,-0.005654256395568713
4568,2018-10-11,49.56000137329102,50.6500015258789,47.63999938964844,48.18000030517578,70171.0,0.0008077729232145447,-1.4471533242876469,-0.49640347988364053,21.872953847160872,49.41570803483762,7.85934496807382,7.896454766281224,6.969149879963666,6.623100328201822,25.667237571844826,3.0100021362304616,1.053205765080918,-7.521498870849605,-14.25067576129458,-0.7923219804046298,-10.886087316072093,-4.156910425627117,9.999020393310545,15.533995864325231,-46.07650126833613,3.3645884452224863,10,4.9099979400634695,4.9099979400634695,6.589998245239251,7.539999008178704,-1.4200019836425852,3,0.0,-1.0212757323002086,49.52000045776367,-1.0740729228626045,52.04999923706055,1.0,53.5,0.0
4569,2018-10-12,50.79999923706055,51.599998474121094,49.540000915527344,51.099998474121094,76042.0,0.025020133765326857,2.16922887316711,-0.2173905832335881,27.52125778409183,44.06241183483009,5.916886086999838,6.40186923103515,5.698980209035021,5.423382325635046,26.436115870150235,2.05999755859375,0.5221408960793212,-5.911500930786133,-13.174338756189357,1.3513368946170914,-9.542919843487745,-2.2800820180845207,7.567120291845711,34.87858022547131,-22.858614380498402,3.6314189127016125,10,3.6700000762939453,3.6700000762939453,5.025001525878906,5.975002288818352,-6.180000305175774,4,-0.03700789559744133,-1.4471533242876469,49.56000137329102,-1.0212757323002086,49.52000045776367,-1.0740729228626045,52.04999923706055,-0.03700789559744133
4570,2018-10-15,50.0,50.79999923706055,49.72000122070313,50.79999923706055,49038.0,-0.015748016714081325,1.6999976158119174,2.6666709052299633,25.161664912563594,39.165845845909516,5.7280627898560965,7.001660258435152,6.444382534490977,6.247443034926768,27.165352814142928,1.0799980163574148,-0.20390561533103835,-6.356500244140626,-14.209487174681442,1.4964866864001962,-10.282993709411038,-2.430006778870215,7.2944075149804775,34.15341045536224,-21.0388402068454,3.92649346527041,10,4.469999313354492,4.469999313354492,5.75,6.700000762939453,-6.319999694824219,0,-0.041600036621093794,2.16922887316711,50.79999923706055,-1.4471533242876469,49.56000137329102,-1.0212757323002086,49.52000045776367,-0.041600036621093794
4571,2018-10-16,52.849998474121094,52.849998474121094,49.86000061035156,50.0,60028.0,0.05699996948242192,1.0982452383183199,-3.5625014901175405,35.90130112698776,35.27157819832047,1.9111218080370378,4.081319363952744,3.499243387518014,3.4638703864492726,27.907067180175872,2.9899978637695312,-0.79017313886051,-3.3290016174316435,-11.336803128480284,4.67879989361699,-7.332902372955964,0.6748991380926768,3.478968228326181,100.0,43.49317258340339,4.003900755524318,10,1.6200008392333984,1.6200008392333984,2.7750015258789062,3.8500022888183594,-8.689998626708984,1,-0.10047299360271278,1.6999976158119174,50.0,2.16922887316711,50.79999923706055,-1.4471533242876469,49.56000137329102,-0.10047299360271278
4572,2018-10-17,52.70000076293945,53.70000076293945,52.20000076293945,53.4000015258789,34842.0,-0.002838178155389892,1.3076936620234927,-0.2456144342867826,31.343278119166627,32.087498931239146,0.8492586951439733,4.065661620024244,3.564902810877115,3.7045257800570965,28.409053890265785,1.5,-1.589255037320548,-3.24149932861328,-11.371406074547039,4.8884074173204795,-7.306452701580163,0.8234540443536034,2.7600692082279394,83.4983535745153,30.068112703200853,4.0649533729668805,10,1.1199989318847656,1.769998550415039,2.924999237060547,4.0,-7.540000915527344,2,-0.08918407390697158,1.0982452383183199,52.849998474121094,1.6999976158119174,50.0,2.16922887316711,50.79999923706055,-0.08918407390697158
4573,2018-10-18,53.0,54.099998474121094,52.349998474121094,52.95000076293945,38119.0,0.00569258506105208,-1.799991455104202,-0.07142740366537585,33.20794638021785,30.221715195707795,-0.612526133638859,3.6288022241244704,3.195207648174744,3.4766127440109926,28.713636662241093,1.75,-2.324326362749801,-2.7365001678466783,-10.949748483192892,5.476748147499535,-6.843124325519781,1.3701239898264248,1.678062913015495,75.87721352946689,23.308602308683618,4.106624157673106,10,-0.8299999237060547,1.4699993133544922,2.625,3.700000762939453,-6.9199981689453125,3,-0.10301885065042748,1.3076936620234927,52.70000076293945,1.0982452383183199,52.849998474121094,1.6999976158119174,50.0,-0.10301885065042748
4574,2018-10-19,52.45000076293945,53.20000076293945,51.29999923706055,53.0,61353.0,-0.010377344095481966,3.0,-11.000152590218967,28.9156498139551,29.055003357067733,-0.884510789765045,3.931443716176119,3.6757424216740873,4.0866515318343986,28.91787882989726,1.9000015258789062,-3.236712434269812,-3.0014993667602567,-11.25759079033682,5.254592056816307,-7.129545078548539,1.126546345028025,1.6499977111816406,62.32879575679977,14.11898079002193,4.128045711788281,10,-1.355001449584961,2.019998550415039,3.16249942779541,4.25,-5.38999938964843,4,-0.08217352355762808,-1.799991455104202,53.0,1.3076936620234927,52.70000076293945,1.0982452383183199,52.849998474121094,-0.08217352355762808
4575,2018-10-22,52.45000076293945,53.1500015258789,52.45000076293945,52.9000015258789,39464.0,0.0,-2.1111092273131544,0.8181843402991985,28.326887033099624,28.774538948752813,-1.1724076481706547,3.666567766306585,3.6499788900828634,4.136123599687167,28.901625708514533,0.700000762939446,-4.0396936793419655,-2.7139993667602553,-10.967561076922294,5.5395623434017836,-6.840780221841271,1.4127814883207606,1.6499977111816406,61.08494003544791,17.138845463511025,4.126780855081018,10,-1.5800018310546875,2.019998550415039,3.34999942779541,4.25,-5.790000915527344,0,-0.1492850661040841,3.0,52.45000076293945,-1.799991455104202,53.0,1.3076936620234927,52.70000076293945,-0.1492850661040841
4576,2018-10-23,48.81999969482422,52.0,48.099998474121094,51.95000076293945,96025.0,-0.06920878961512145,1.4148619681714842,6.95554613656604,21.055123118305687,28.14511801506099,2.180542020612698,6.8914502713636665,7.2066685714786445,7.78940222904555,28.985166020583975,4.350002288818359,-4.6772746298158765,-5.862500381469729,-14.426657999661515,2.701657236722056,-10.144579190565622,-1.5804215723738366,4.633998870849609,12.000020345052082,-24.23994365914511,4.282078809095891,10,2.049999237060547,5.649999618530273,7.017500877380371,7.880001068115234,-2.6199989318847656,1,-0.10528470753336294,-2.1111092273131544,52.45000076293945,3.0,52.45000076293945,-1.799991455104202,53.0,-0.10528470753336294
4577,2018-10-24,47.13999938964844,49.84000015258789,46.9000015258789,49.0,41385.0,-0.034412132643947824,-1.5128232716459864,0.5942491934903981,20.39593829461907,27.98100517588968,3.897275900040434,8.095763039069304,8.768145776802456,9.477558755447703,29.077686320586544,2.9399986267089915,-4.958844820323634,-6.977000617980956,-15.976266415516989,2.0222651795550775,-11.476633516748976,-2.4773677192129355,6.010002136230462,3.333305076304669,-28.900699223476366,4.499632898768017,10,3.3600006103515625,6.960000991821289,8.697501182556152,9.560001373291016,1.0200004577636719,2,-0.06321594358973859,1.4148619681714842,48.81999969482422,-2.1111092273131544,52.45000076293945,3.0,52.45000076293945,-0.06321594358973859
4578,2018-10-25,47.06000137329102,48.5,46.15999984741211,47.0,69318.0,-0.001697030492006757,-1.6896527532660572,-0.03225879225904219,23.439147170492234,27.52743732993417,4.006702996136411,7.568280224685019,8.752037732086237,9.558943789094748,29.004067455054717,2.3400001525878906,-5.006958816108288,-6.4249986648559485,-15.547903111329681,2.6979057816177843,-10.986450888092811,-1.8635464416190857,5.340000152587876,12.784110920978438,-19.52369547793265,4.561452223236865,10,3.069997787475579,6.669998168945305,8.777499198913567,9.63999938964843,2.2199974060058594,3,-0.040374021896167234,-1.5128232716459864,47.13999938964844,1.4148619681714842,48.81999969482422,-2.1111092273131544,52.45000076293945,-0.040374021896167234
4579,2018-10-26,47.08000183105469,48.0,46.22000122070313,47.5,53676.0,0.00042499909009818815,1.507043766991533,-6.999809269501364,29.04699251303022,27.959140396652685,3.803507609269303,6.945906202918266,8.624510769793787,9.526090273366286,28.926470134551348,1.779998779296868,-4.73459269919767,-5.7964982986450195,-14.92382471889664,3.3308281216066007,-10.36016150877083,-1.2328350885192094,4.446399459838858,13.161684731445936,-22.27311716053795,4.56366321012581,10,3.049997329711914,6.649997711181641,9.032498359680176,9.619998931884766,3.1699981689453125,4,-0.021240440975097474,-1.6896527532660572,47.06000137329102,-1.5128232716459864,47.13999938964844,1.4148619681714842,48.81999969482422,-0.021240440975097474
4580,2018-10-29,48.65999984741211,50.0,47.15999984741211,47.15999984741211,144083.0,0.03355985460721089,-2.7866668701171875,-3.571444141689373,39.029120604268215,28.30667589412829,2.2500589672599034,4.702046435973607,6.966024217939577,7.959860223787864,28.206282385529093,2.9199981689453125,-4.35031162700961,-3.642000198364258,-12.274709855981513,4.990709459252997,-7.958355027172885,0.6743546304443697,2.1151052413940334,42.80821805958636,3.152667090614294,4.3163548288086275,10,1.4699993133544922,5.069999694824219,7.590001106262207,8.040000915527344,1.0999984741210938,0,-0.032881185350151165,1.507043766991533,47.08000183105469,-1.6896527532660572,47.06000137329102,-1.5128232716459864,47.13999938964844,-0.032881185350151165
4581,2018-10-30,49.040000915527344,49.88000106811523,47.5,49.84000015258789,66124.0,0.007809310918759582,4.409086771252895,-0.5333328247070312,48.19548930406972,30.179143803561967,1.422349684356,3.6208656942676427,6.474870209369129,7.574420897921556,27.316332856758958,2.3800010681152273,-4.111863028399348,-2.6989992141723604,-10.570610168231816,5.172611739887095,-6.634804691202092,1.236806262857371,1.0889894394836332,75.00002483526767,29.096036391866143,3.935805477029729,10,1.0899982452392578,4.689998626708984,7.3849992752075195,7.659999847412109,-0.2800025939941406,1,-0.04853183164117081,-2.7866668701171875,48.65999984741211,1.507043766991533,47.08000183105469,-1.6896527532660572,47.06000137329102,-0.04853183164117081
4582,2018-10-31,48.959999084472656,49.7400016784668,48.08000183105469,49.56000137329102,66228.0,-0.001631358677837147,2.458322571416083,0.750003576282106,47.751114598545755,31.79505138337618,1.023693407589569,2.9013667405696637,6.4324382585824225,7.638883789344121,26.123095761248305,1.6599998474121094,-3.7404660148971516,-2.1770009994506836,-8.810716754538902,4.456714755637535,-5.493858876994793,1.1398568780934255,-2.799999237060547,72.91664390100465,22.213883239374084,3.3168578775441095,10,0.720001220703125,4.770000457763672,8.015000343322754,7.740001678466797,-0.9599990844726562,2,-0.0563725157913354,4.409086771252895,49.040000915527344,-2.7866668701171875,48.65999984741211,1.507043766991533,47.08000183105469,-0.0563725157913354
4583,2018-11-01,48.4000015258789,49.540000915527344,48.0,48.52000045776367,33142.0,-0.011437858845290583,-2.3478208588855303,0.1999974568782003,40.52133022733618,33.08457142930741,0.9639284584557117,2.6854472500989246,6.862582366879849,8.178331544019208,25.348285733450854,1.5400009155273438,-3.7764142726221905,-2.156998634338386,-7.413368660187878,3.099371391511106,-4.785183647263132,0.4711863785863599,-2.1684016418456977,57.67198436982769,4.762366060432001,2.6281850129247455,11,1.2549991607666087,5.329998016357429,8.674998283386238,8.299999237060554,-0.8000030517578054,3,-0.004958712208685823,2.458322571416083,48.959999084472656,4.409086771252895,49.040000915527344,-2.7866668701171875,48.65999984741211,-0.004958712208685823
4584,2018-11-02,49.93999862670898,50.6500015258789,49.15999984741211,49.79999923706055,68513.0,0.031818120914865355,-1.0985966194216596,-1.1666719649043444,49.77611411305232,35.46781888263549,-1.0834964198410617,0.6129645560501658,5.18538297337885,6.610563872893856,27.18491042566914,2.25,-3.6968966431889143,-0.2590015411376996,-4.520119675765066,4.002116593489667,-2.389560608451383,1.8715575261759838,-3.6382307067871054,79.65608717180226,23.367072611160523,2.130559067313682,11,-0.8599987030029226,3.790000915527351,7.360001564025886,6.760002136230476,-2.3199996948242045,4,-0.013215856338832821,-2.3478208588855303,48.4000015258789,2.458322571416083,48.959999084472656,4.409086771252895,49.040000915527344,-0.013215856338832821
4585,2018-11-05,49.02000045776367,50.25,48.81999969482422,50.25,30205.0,-0.018422070369326526,1.3252046136144424,-8.785749318801535,33.30426577987346,36.8288347339208,-0.7836161518954796,1.2438989266237641,5.957883319411721,7.501949988102865,27.918649164311525,1.4300003051757812,-3.7295463433711618,-0.9549997329711886,-4.948053635530002,3.0380541695876246,-2.951526684250595,1.041527218308218,-2.5443031936035183,48.253959411640864,-2.402392929693903,1.9965269512794048,11,-0.6149997711181641,4.709999084472656,8.279999732971191,7.680000305175781,-1.3199996948242188,0,0.025091789692986977,-1.0985966194216596,49.93999862670898,-2.3478208588855303,48.4000015258789,2.458322571416083,48.959999084472656,0.025091789692986977
4586,2018-11-06,49.0,49.459999084472656,48.2400016784668,49.459999084472656,23309.0,-0.0004080060705202726,4.304347104970726,0.37398313468987743,33.68605289918864,38.30551413442852,-0.8218207417314929,1.079006495211729,5.84323142215753,7.448223550072861,27.98418210852804,1.2199974060058594,-3.65534185079094,-0.8225002288818359,-4.713546821655463,3.068546363891791,-2.768023525268646,1.123023067504974,-2.357330565371093,37.735827328187675,-8.404108701112968,1.9455232963868132,11,-0.5949993133544922,4.729999542236328,8.524999618530273,7.700000762939453,0.8400001525878906,1,0.015510169827208209,1.3252046136144424,49.02000045776367,-1.0985966194216596,49.93999862670898,-2.3478208588855303,48.4000015258789,0.015510169827208209
4587,2018-11-07,49.2400016784668,49.68000030517578,48.81999969482422,49.65999984741211,37399.0,0.004897993438097936,2.739140530409832,0.9130413149121789,33.333333333333314,39.404868152521985,-0.8187061856896349,0.8611015904890564,5.491156558643198,7.1479158515625585,27.186024407610276,0.8600006103515625,-3.58769788754568,-0.5684986114501953,-4.466137181898802,3.329139958998411,-2.5173178966744985,1.3803206737741078,-2.4370389601878912,46.79248922528594,4.231776110106523,1.9488192852243027,11,-0.8050003051757812,4.489997863769531,8.534997940063477,7.55999755859375,0.6599998474121023,2,-0.009748240060347246,4.304347104970726,49.0,1.3252046136144424,49.02000045776367,-1.0985966194216596,49.93999862670898,-0.009748240060347246
4588,2018-11-08,49.56000137329102,50.5,49.15999984741211,49.52000045776367,17349.0,0.006498775059225137,-2.526306279174823,-0.09524069028157914,36.923074267526054,40.27998834746597,-0.8345490881149189,0.5703437144753352,5.052431916613749,6.761673451575952,25.61351211769578,1.3400001525878906,-2.971665501591019,-0.24849891662596946,-4.146137487074576,3.649139653822637,-2.1973182018502726,1.7003203685983337,-2.603157102708117,54.77177503731643,14.103870761467789,1.9488192852243027,11,-0.6550006866455149,4.169998168945305,8.52749824523925,7.489997863769524,-0.460002899169929,3,-0.0314770244161402,2.739140530409832,49.2400016784668,4.304347104970726,49.0,1.3252046136144424,49.02000045776367,-0.0314770244161402
4589,2018-11-09,48.91999816894531,49.9000015258789,48.79999923706055,49.63999938964844,25332.0,-0.012913704330335674,-1.2916736205485073,-17.99961853900119,34.90161245216535,39.82137633056564,0.10494128860281648,1.1196873458680443,5.549318340291968,7.323056279960639,24.632396565579246,1.1000022888183523,-2.1698745499517074,-0.7945020675659151,-4.682125646343209,3.093121511211379,-2.738313856954562,1.149309721822732,-1.8154276081505643,30.08836263281824,-7.666579253534252,1.9438117893886473,11,0.15500259399414062,4.160001754760742,9.417501449584961,8.230001449584961,-2.05999755859375,4,-0.026982823880442486,-2.526306279174823,49.56000137329102,2.739140530409832,49.2400016784668,4.304347104970726,49.0,-0.026982823880442486
4590,2018-11-12,47.91999816894531,49.58000183105469,47.88000106811523,49.58000183105469,20879.0,-0.02044153796871573,1.0481891717988872,2.305556732929259,45.033102823381995,39.47000005493367,1.1051516374761263,2.0615666030319986,6.419032898010613,8.224250670239016,23.735596966724625,1.7000007629394602,-1.5219002324344402,-1.6905019760131808,-5.656464747647405,2.2754607956210435,-3.673483361830293,0.2924794098039314,-0.6736103695471982,1.5266075242752923,-37.85502623879441,1.982981385817114,11,1.3450031280517507,3.5100021362304688,9.905001640319824,9.230001449584961,-2.05999755859375,0,-0.0062604183748686815,-1.2916736205485073,48.91999816894531,-2.526306279174823,49.56000137329102,2.739140530409832,49.2400016784668,-0.0062604183748686815
4591,2018-11-13,47.540000915527344,48.540000915527344,47.0,47.79999923706055,25129.0,-0.007929826125582462,-1.2985085674105326,0.15662514937034655,52.577331243769166,40.00624634884739,1.3968963372662841,2.132699735282877,6.692268953915757,8.530172064644127,24.162828683704557,1.5400009155273438,-1.0774799997613655,-1.8049993515014648,-5.563355719138777,1.953357016135847,-3.6841775353201243,0.07417883231719458,3.1100006103515554,15.428597586495535,-27.335068526468966,1.8791781838186572,11,1.2849998474121094,2.8149986267089844,9.73499870300293,9.60999870300293,-1.7000007629394531,1,0.0033655835997228323,1.0481891717988872,47.91999816894531,-1.2916736205485073,48.91999816894531,-2.526306279174823,49.56000137329102,0.0033655835997228323
4592,2018-11-14,48.0,49.36000061035156,46.43999862670898,47.36000061035156,55592.0,0.009676042818973052,-1.3548371218763284,-2.4615520049297945,55.77395047732943,41.70098193217997,0.878817750174143,1.3729250697694724,6.1737858555922855,7.992431482954096,24.888431951712835,2.9200019836425852,-0.9112814531260014,-1.1100002288818374,-4.560199286950798,2.3401988291871234,-2.8350997579163177,0.615099300152643,2.5770014953613227,38.42366614833165,-7.796278779777708,1.725099529034479,11,0.5450000762939382,2.1299991607666016,8.524999618530273,8.524999618530273,-3.6800003051757812,2,0.038333336512247795,-1.2985085674105326,47.540000915527344,1.0481891717988872,47.91999816894531,-1.2916736205485073,48.91999816894531,0.038333336512247795
4593,2018-11-15,47.540000915527344,49.43999862670898,47.0,48.4000015258789,46384.0,-0.009583314259847042,-1.5154593361648503,-1.3437522351762996,52.6806491569869,42.02370804817271,1.3454893375581278,1.4787160157330632,6.589704457917037,8.364039721832569,25.848343246913842,2.4399986267089773,-0.964802602340086,-1.296999359130858,-4.284186715718157,1.6901879974564409,-2.7905930374245074,0.19659431916279146,2.871520465087883,31.791947026468232,-17.840900227695723,1.4935936782936492,11,0.9299983978271484,2.589998245239258,7.85999870300293,7.85999870300293,-3.7600021362304616,3,0.0496424182772941,-1.3548371218763284,48.0,-1.2985085674105326,47.540000915527344,1.0481891717988872,47.91999816894531,0.0496424182772941
4594,2018-11-16,48.13999938964844,48.5,47.31999969482422,47.31999969482422,36799.0,0.012620918438500217,-1.8780505959303677,-0.953487340536904,46.57894195281518,43.49867206738845,0.5177573472490948,0.5684099127551647,5.925898380003346,7.679040347905826,26.429131550286396,1.1800003051757812,-0.9956969406619933,-0.4815008163452177,-2.9476442600936608,1.9846426274032254,-1.7145725382194357,0.7515709055290003,2.1126610808105397,54.14009643642046,3.4934504537179336,1.2330717218742202,11,0.3299999237060547,1.989999771118164,6.329999923706055,6.329999923706055,-5.779998779296875,4,0.019941817545579,-1.5154593361648503,47.540000915527344,-1.3548371218763284,48.0,-1.2985085674105326,47.540000915527344,0.019941817545579
4595,2018-11-19,44.61999893188477,48.22000122070313,44.0,48.06000137329102,71497.0,-0.07312007690886202,1.2446802250670146,-4.1951264898259195,29.422698171679272,43.02496598655407,3.7414325279392813,3.6593458127825826,9.304411282532307,11.095901770925494,27.491880137077494,4.220001220703132,-0.9631726360174682,-3.6100011825561467,-6.002005453493858,-1.2179969116184353,-4.806003318025006,-2.4139990470872874,5.480155064824203,11.397042066164124,-34.67495850043915,1.1960021354688575,11,2.6300010681152273,4.430000305175774,9.85000038146972,9.85000038146972,-0.5399971008300852,0,0.05020174209072237,-1.8780505959303677,48.13999938964844,-1.5154593361648503,47.540000915527344,-1.3548371218763284,48.0,0.05020174209072237
4596,2018-11-20,43.68000030517578,44.91999816894531,42.900001525878906,44.560001373291016,65361.0,-0.021066755921351765,1.5250042319439048,0.255814082432888,27.24136660979697,42.34808079505003,4.299574758467841,4.421201854457152,10.101977415601553,11.929441670808309,27.263211681017225,2.0199966430664062,-1.2328454794996873,-4.292999839782716,-7.412089454804715,-1.1739102247607178,-5.852544647293712,-2.7334550322717206,6.054144451730657,11.926592126438035,-29.479501492877443,1.559544807510998,11,3.020000457763672,4.819999694824219,10.789999008178711,10.789999008178711,1.0400009155273509,1,0.04990843154635849,1.2446802250670146,44.61999893188477,-1.8780505959303677,48.13999938964844,-1.5154593361648503,47.540000915527344,0.04990843154635849
4597,2018-11-21,44.15999984741211,44.459999084472656,43.08000183105469,43.79999923706055,70447.0,0.010989000432297447,1.874997019764919,-0.40909110613081795,31.597203480781005,41.75631737430058,3.378479677447835,3.906805222333233,9.404815430020847,11.341500343720057,26.705824398758004,1.3799972534179688,-1.2126649878971207,-3.6640003204345675,-7.20659768077882,-0.1214029600903146,-5.43529900060669,-1.8927016402624446,5.02741345101213,19.266037921840688,-19.252941317045714,1.771298680172126,11,2.240001678466797,4.340000152587891,10.309999465942383,10.309999465942383,-1.7599983215332031,2,0.038043485303006275,1.5250042319439048,43.68000030517578,1.2446802250670146,44.61999893188477,-1.8780505959303677,48.13999938964844,0.038043485303006275
4598,2018-11-22,45.15999984741211,45.65999984741211,43.52000045776367,44.20000076293945,37759.0,0.022644927614477783,1.1836738665867397,2.6666596024244478,28.233148272962936,41.015376909944756,1.8871575800391724,2.906164026789554,8.188348046080968,10.273405403136216,25.646567676249752,2.1399993896484375,-1.1895044677869606,-2.569000244140625,-6.295016446961192,1.157015958679942,-4.432008345550905,-0.705992142730345,3.524420509208504,40.35712388096506,6.7508262675859925,1.863008101410282,11,1.0800018310546875,3.3400001525878906,8.984999656677246,9.309999465942383,-1.1199989318847656,3,-0.018600534885432007,1.874997019764919,44.15999984741211,1.5250042319439048,43.68000030517578,1.2446802250670146,44.61999893188477,-0.018600534885432007
4599,2018-11-23,46.08000183105469,46.9000015258789,45.02000045776367,45.02000045776367,69267.0,0.02037205462247793,-2.5471672310731748,1.1041691501959008,36.61202755337191,40.07970187994364,0.5832742191343314,2.0104817421261885,7.02748004375853,9.281983357915976,24.262325210901587,1.8800010681152273,-1.173016559662564,-1.5989982604980497,-5.387990101232759,2.18999358023666,-3.4934941808654045,0.2954976598693051,2.14166501910659,59.77444525550578,26.863460636896058,1.8944959203673557,11,0.08999824523925781,1.9699993133544922,7.239997863769531,8.389997482299805,-0.5800018310546875,4,-0.049913258688452644,1.1836738665867397,45.15999984741211,1.874997019764919,44.15999984741211,1.5250042319439048,43.68000030517578,-0.049913258688452644
4600,2018-11-26,47.06000137329102,47.43999862670898,46.29999923706055,46.29999923706055,20046.0,0.02126735033191518,-1.9999899613511833,0.7169822184955065,41.87605171758846,38.89067082147912,-0.5940114500325322,0.9533469197976316,5.848497814616202,8.229150449207687,23.8345578127305,1.3599967956542898,-1.228018806259719,-0.5389987945556598,-4.308292465365575,3.2302948762542556,-2.4236456299606175,1.345648040849298,0.735932250927668,91.6300110996001,56.878502937854535,1.8846468354049561,11,-0.8900012969970774,0.9650001525878835,5.7224979400634695,7.4099979400634695,-0.6800003051757955,0,-0.09987251648502826,-2.5471672310731748,46.08000183105469,1.1836738665867397,45.15999984741211,1.874997019764919,44.15999984741211,-0.09987251648502826
4601,2018-11-27,46.65999984741211,47.0,46.2599983215332,47.0,38526.0,-0.008499819681389464,3.3529490962537447,-0.4473673643527539,39.33883406443122,37.06454677560154,-0.3709776862514005,1.2289093700167797,6.063332455343868,8.548463068099153,23.38967126820946,0.8000030517578196,-1.2223155601176643,-0.82000026702881,-4.547790592694014,2.907790058636394,-2.6838954298614155,1.0438948958037955,0.7799987792968679,82.11010659286927,46.862448886522095,1.8638951628326026,11,-0.48999977111816406,0.7900009155273438,6.0099992752075195,7.809999465942383,0.020000457763671875,1,-0.0552935710414606,-1.9999899613511833,47.06000137329102,-2.5471672310731748,46.08000183105469,1.1836738665867397,45.15999984741211,-0.0552935710414606
4602,2018-11-28,46.20000076293945,46.91999816894531,46.0,46.43999862670898,34426.0,-0.009858531632596423,-1.874997019764919,0.7058757531218586,36.274504915163476,35.24164185984338,-0.21585979817631085,1.5510579996654243,6.295151892505245,8.927472645554928,22.960998417735563,0.9199981689453125,-1.3303344710908362,-1.1419994354248075,-4.843353959447498,2.559355088597883,-2.9926766974361527,0.7086778265865377,1.2399978637695241,68.36738665867409,34.119237146916056,1.850677262011345,11,-0.5,0.5750007629394531,6.469998359680176,8.269998550415039,0.5,2,-0.03203462159731263,3.3529490962537447,46.65999984741211,-1.9999899613511833,47.06000137329102,-2.5471672310731748,46.08000183105469,-0.03203462159731263
4603,2018-11-29,48.15999984741211,48.41999816894531,46.52000045776367,46.52000045776367,39825.0,0.04242422190704631,-1.3170712418239843,-6.833391613949403,47.19764501412367,35.31038664443321,-2.3229458205074494,-0.45096450031199,4.13632729746891,6.901849264088305,22.168758163548784,2.2199974060058594,-1.4549374748029038,0.8299997329711886,-2.8584458620679314,4.5184453280103085,-1.014223064548375,2.674222530490752,-5.259998321533203,92.35298539530949,55.2001361478505,1.8442227975195613,11,-2.5,-1.3849983215332031,4.140000343322754,5.940000534057617,-1.9399986267089773,3,-0.11960129443070833,-1.874997019764919,46.20000076293945,3.3529490962537447,46.65999984741211,-1.9999899613511833,47.06000137329102,-0.11960129443070833
4604,2018-11-30,49.27999877929688,50.20000076293945,47.79999923706055,48.540000915527344,100509.0,0.023255791848698637,-1.1621623479276926,0.45121837754352445,54.97076512606356,38.14906075047591,-3.647839260497072,-1.710650112913818,2.792568073607903,5.718879101609531,21.905160755123905,2.4000015258789062,-1.63085937060157,1.9829986572265668,-1.617896534977902,5.5838938494310355,0.18255106112433594,3.7834462533287976,-6.269597320556649,78.09519484471022,34.930737595609514,1.8004475961022344,11,-2.7299976348877024,-2.504997253417976,2.6500005722045827,4.450000762939446,-4.55999755859375,4,-0.10633112811623946,-1.3170712418239843,48.15999984741211,-1.874997019764919,46.20000076293945,3.3529490962537447,46.65999984741211,-0.10633112811623946
4605,2018-12-03,50.25,50.6500015258789,49.79999923706055,50.45000076293945,31471.0,0.01968346681677735,1.8333301544311154,-0.27027208149041426,59.495444015361436,41.73284712887197,-4.1742016482739,-2.723408692682227,1.603852735906628,4.689311173211607,21.568862299549284,1.370002746582017,-1.7269647613114714,2.8914999008178697,-0.8716581390947269,6.654657940730466,1.0099208808615714,4.773078920774168,-6.952014569091801,91.39781947053675,42.877420442383425,1.8815790199562974,12,-3.384998321533203,-3.4749984741210938,1.6799993515014648,3.479999542236328,-1.5900001525878906,0,-0.09452736318407962,-1.1621623479276926,49.27999877929688,-1.3170712418239843,48.15999984741211,-1.874997019764919,46.20000076293945,-0.09452736318407962
4606,2018-12-04,49.7599983215332,50.20000076293945,49.5,49.86000061035156,41505.0,-0.009751277183418838,-1.258070867352903,0.5000095367067844,56.15384061340334,44.46136236583,-3.0520053476128126,-2.291011869790694,1.8568775434870304,5.106711810276778,20.93261719841856,0.75,-1.8255201778698265,2.3634983062744155,-1.4838588036494471,6.210855416198278,0.4398197513124842,4.287176861236347,-6.020891924926765,80.86015242376773,29.779421263156514,1.9236785549619302,12,-2.674997329711914,-2.984996795654297,2.1700010299682617,3.970001220703125,-1.5799980163574219,1,-0.06792599211072148,1.8333301544311154,50.25,-1.1621623479276926,49.27999877929688,-1.3170712418239843,48.15999984741211,-0.06792599211072148
4607,2018-12-05,48.7599983215332,49.20000076293945,47.86000061035156,49.20000076293945,40659.0,-0.020096463700386757,5.090875988347898,4.399923707800878,54.11050334724258,47.33662404074996,-1.4872787098692157,-1.400627217704809,2.603394635509723,6.02596200612966,20.4210810767312,1.8999977111816406,-1.4310334371403357,1.3874984741210952,-2.4171898680892028,5.192186816331393,-0.5148456969840538,3.289842645226244,-4.606238217170414,54.23722238386199,0.686988171466794,1.90234417110515,12,-0.9249973297119141,-1.9849967956542969,3.1700010299682617,4.970001220703125,-0.479999542236321,2,-0.04265787711151048,-1.258070867352903,49.7599983215332,1.8333301544311154,50.25,-1.1621623479276926,49.27999877929688,-0.04265787711151048
4608,2018-12-06,48.0,48.4000015258789,47.20000076293945,48.4000015258789,40788.0,-0.015586512462974711,4.999980926586609,0.9090893327784552,49.53333536783853,48.77232490902403,-0.31520843170919477,-0.8047527384455861,3.0555551323451553,6.672028872127385,20.494932579290648,1.55999755859375,-0.8916787263945736,0.7055002212524428,-2.972206926670843,4.383207369175729,-1.1333533527092001,2.544353795214086,-3.4564654103462473,23.188378554993044,-29.03610732584682,1.8388535739616434,12,0.3250007629394531,-1.2249984741210938,3.7049999237060547,5.729999542236328,1.2999992370605469,3,-0.027083317438761356,5.090875988347898,48.7599983215332,-1.258070867352903,49.7599983215332,1.8333301544311154,50.25,-0.027083317438761356
4609,2018-12-07,47.599998474121094,48.79999923706055,47.31999969482422,48.4000015258789,51081.0,-0.008333365122477177,-1.1764689382804698,2.0000000000000178,62.54208448783032,51.06855077238424,0.36104699133422,-0.536204200584038,3.151230920852541,6.946632724111552,20.33758765889227,1.4799995422363281,-0.4189239589368441,0.3714986801147475,-3.229969773010893,3.972967133240388,-1.4292355464480764,2.1722329066775714,-2.6900758682938317,11.59413399204113,-43.90301510958415,1.8007342265628206,12,0.7250022888183594,-0.8249969482421875,4.092501640319824,6.130001068115234,1.9200019836425781,4,-0.02899153986671299,4.999980926586609,48.0,5.090875988347898,48.7599983215332,-1.258070867352903,49.7599983215332,-0.02899153986671299
4610,2018-12-10,47.61999893188477,48.22000122070313,46.63999938964844,47.13999938964844,31079.0,0.0004201776975802929,-1.1351382699311645,-0.5999971389879789,67.9744415350811,54.25028493578978,0.4792323010207227,-0.6111670756311227,2.791848417150817,6.8104565032205855,19.89074025230748,1.5800018310546946,0.051069555399251954,0.40649909973145526,-3.1853288452419264,3.998327044704837,-1.3894148727552391,2.2024130722181496,-2.3656715908544115,27.528066409996416,-32.09742164129253,1.7959139724866915,12,0.7050018310546804,-0.8449974060058665,3.7850008010864187,6.110000610351555,1.2400016784667898,0,-0.060898735326092135,-1.1764689382804698,47.599998474121094,4.999980926586609,48.0,5.090875988347898,48.7599983215332,-0.060898735326092135
4611,2018-12-11,47.70000076293945,48.22000122070313,47.34000015258789,47.72000122070313,53028.0,0.0016800048897336328,-1.3783758705480456,-0.041667660078374504,66.7613597366126,57.637713249284126,0.6283460253734887,-0.7152381513796229,2.3615612314524626,6.618354808925375,19.066718177865237,0.8800010681152415,0.37042682366631396,0.47850093841552876,-3.1170996815098917,4.074101558340949,-1.3192993715471815,2.276301248378239,-2.121932970818179,41.40628143212003,-22.360898490265612,1.7978003099627118,12,0.8850002288818359,-0.9249992370605469,3.367499351501465,6.029998779296875,1.200000762939446,1,0.020125766648174226,-1.1351382699311645,47.61999893188477,-1.1764689382804698,47.599998474121094,4.999980926586609,48.0,0.020125766648174226
4612,2018-12-12,49.84000015258789,50.1500015258789,47.599998474121094,48.0,43211.0,0.04486371814297985,1.0731707695289847,-91.99790196449145,69.99999347915251,60.171307523176225,-1.051607859931245,-2.8567905758620356,-0.1336452275269977,4.377561488137125,18.50539748398922,2.5500030517578054,0.6291759567288011,2.5265003204345717,-1.2429289132633201,6.295929554132464,0.6417857035856258,4.411214937283518,-3.9576163364411556,91.16805741822334,23.430085586350117,1.8847146168489448,12,-1.1949996948242188,-3.0649986267089844,1.2274999618530273,3.8899993896484375,-0.1399993896484375,2,-0.03330657789586533,-1.3783758705480456,47.70000076293945,-1.1351382699311645,47.61999893188477,-1.1764689382804698,47.599998474121094,-0.03330657789586533
4613,2018-12-13,49.9000015258789,50.45000076293945,48.79999923706055,49.84000015258789,51832.0,0.001203879877754943,1.8448305912452687,0.03260943930174074,67.61991834298615,61.57676899172317,-0.9374126139185535,-2.8785036404608917,-0.5232421281452346,4.212898366942049,18.0179267326211,1.6500015258789062,0.9844807906467921,2.468501663208002,-1.4745413155652045,6.411544641981209,0.4969801738213988,4.4400231525946054,-3.7315606471482354,85.56432968984802,16.124248717844225,1.9715214893866022,12,-1.2550010681152273,-3.124999999999993,1.1824989318847727,3.829998016357429,1.8999977111816477,3,-0.032464983908705114,1.0731707695289847,49.84000015258789,-1.3783758705480456,47.70000076293945,-1.1351382699311645,47.61999893188477,-0.032464983908705114
4614,2018-12-14,49.099998474121094,49.5,48.70000076293945,49.5,20554.0,-0.016032124795485436,2.999980926586431,-6.666539513002252,59.56845999061712,61.58488187786269,-0.1850921635934739,-2.111131052058589,0.024563765526188774,4.896936667652248,17.484598816141215,1.200000762939446,1.4361296564690775,1.6204986572265625,-2.381786974068177,5.622784288521302,-0.38064415842080734,3.6216414728739323,-2.6626639565615378,64.56688183153462,-1.980964576218966,2.001142815647371,12,-0.5549983978271484,-2.3249969482421875,2.217501640319824,4.630001068115234,1.8500022888183594,4,0.004073335420669455,1.8448305912452687,49.9000015258789,1.0731707695289847,49.84000015258789,-1.3783758705480456,47.70000076293945,0.004073335420669455
4615,2018-12-17,46.86000061035156,48.86000061035156,46.4000015258789,48.7400016784668,49258.0,-0.045621139172746794,1.3207550225373215,4.699984741269145,50.80000280761634,60.99001101055303,1.7025003491441026,0.3217845971218196,2.0971922080184626,7.004371908343998,15.829971676478882,2.6999969482421946,1.5465089123902658,-0.73149929046631,-4.516317505757058,3.0533189248244383,-2.6239083981116806,1.1609098171790606,3.7900009155273366,11.35800422536686,-51.022803062651334,1.8924091076453724,12,1.5650005340576172,-0.08499908447265625,4.217499732971191,6.869998931884766,2.1599998474121094,0,0.05676482741710642,2.999980926586431,49.099998474121094,1.8448305912452687,49.9000015258789,1.0731707695289847,49.84000015258789,0.05676482741710642
4616,2018-12-18,45.86000061035156,46.70000076293945,45.72000122070313,46.5,44101.0,-0.021340161907276944,-1.1304380276317492,0.34042501384856066,48.69631890623541,60.388434961552235,2.336852817034888,1.5741881300131837,2.9614969146618932,7.888599255202486,13.850291757716185,1.1399993896484304,1.4120932562557016,-1.8404993057250962,-5.258829862342118,1.5778312508919257,-3.549664584033607,-0.13133402741658529,4.705000915527336,2.9598182494165606,-56.240388960448,1.7091652783085123,12,2.2250003814697266,0.9150009155273438,4.487500190734863,7.869998931884766,2.0,1,0.06541648408357936,1.3207550225373215,46.86000061035156,2.999980926586431,49.099998474121094,1.8448305912452687,49.9000015258789,0.06541648408357936
4617,2018-12-19,45.84000015258789,46.20000076293945,45.56000137329102,45.72000122070313,40969.0,-0.0004361198756538398,-1.9090972143953868,-0.18749850988244843,39.549556670561536,59.279126217410344,2.122272307445762,1.819805687899617,2.9243338300336603,7.7963255437326495,11.78829476845065,0.6399993896484304,1.0975085829231261,-1.9444997787475558,-5.066202135016496,1.1772025775213848,-3.505350956882026,-0.3836486006130855,4.53120136108398,5.725947121580287,-47.24492352286926,1.5608511781344712,12,2.1650009155273438,0.9350013732910156,3.75,7.8899993896484375,2.5600013732910085,2,0.06675395643772175,-1.1304380276317492,45.86000061035156,1.3207550225373215,46.86000061035156,2.999980926586431,49.099998474121094,0.06675395643772175
4618,2018-12-20,44.31999969482422,45.65999984741211,44.27999877929688,45.5,28682.0,-0.03315882313926777,-1.1904741721212844,-9.833423403376619,28.43480089615464,55.489428040557485,3.4256078851623855,3.450560835833855,4.367040072513973,9.192476583703595,10.622178437317483,1.5600013732910085,0.8102398276625493,-3.4225002288818374,-6.711024223203744,-0.13397623455993113,-5.0667622260427905,-1.7782382317208842,5.762529810424802,0.7663008845417213,-47.00127709246156,1.6442619971609542,12,3.0450000762939453,2.4550018310546875,5.017499923706055,9.40999984741211,3.1599998474121094,3,0.12138991663268262,-1.9090972143953868,45.84000015258789,-1.1304380276317492,45.86000061035156,1.3207550225373215,46.86000061035156,0.12138991663268262
4619,2018-12-21,43.77999877929688,44.79999923706055,43.560001373291016,44.27999877929688,67177.0,-0.012184136264567713,-1.6383078883504596,0.42372870397310314,20.77688825666725,50.24525545406705,3.762415496316173,4.015281992313923,4.78190332236592,9.645745221021684,10.259397273951654,1.2399978637695312,0.5896801473444953,-3.847500991821285,-7.519338836547185,-0.1756631470953849,-5.683419914184235,-2.011582069458335,5.838328267875966,4.1508950504657065,-36.523972021182715,1.8359189223629515,12,3.2250022888183523,2.995002746582024,5.520000457763665,9.950000762939446,4.300003051757805,4,0.18318868618964523,-1.1904741721212844,44.31999969482422,-1.9090972143953868,45.84000015258789,-1.1304380276317492,45.86000061035156,0.18318868618964523
4620,2018-12-27,42.36000061035156,44.36000061035156,42.0,44.08000183105469,50983.0,-0.032434860862006754,1.0701770823573504,3.44000244140625,19.16668600505635,44.95695837278303,4.869943942501067,5.338839052313617,6.083473567548097,10.962688200262946,10.39000895902859,2.3600006103515625,0.4526308434587989,-5.032499122619626,-9.394086475356318,-0.6709117698829345,-7.213292798987972,-2.8517054462512803,6.652493869433101,7.6595862109267525,-26.778265769929597,2.180793676368344,12,3.864999771118164,3.9650001525878906,6.939998626708984,11.369998931884766,7.41999816894532,3,0.20278564751693473,-1.6383078883504596,43.77999877929688,-1.1904741721212844,44.31999969482422,-1.9090972143953868,45.84000015258789,0.20278564751693473
4621,2018-12-28,44.08000183105469,44.88000106811523,42.7599983215332,42.7599983215332,33090.0,0.040604371952789986,-2.212116833462887,-0.7674433562215007,31.60379466260484,40.69071405983329,2.8859313488523313,3.600225877622485,4.170711234359175,9.11266119178002,10.393152110145126,2.5200004577636648,0.1724804720782558,-3.1834980010986342,-7.782459597818885,1.4154635956216168,-5.482978799458763,-0.8840172027385051,4.090993311155813,49.52384412423195,16.863834784062668,2.299480798360126,12,2.144998550415039,2.2449989318847656,4.069997787475586,8.569997787475586,5.819999694824212,4,0.11206892970745574,1.0701770823573504,42.36000061035156,-1.6383078883504596,43.77999877929688,-1.1904741721212844,44.31999969482422,0.11206892970745574
4622,2019-01-02,44.72000122070313,45.31999969482422,43.13999938964844,44.0,30052.0,0.014519041811780431,1.2708358168625675,0.5454540200155531,36.98413813314863,37.286738480962455,1.6128962150769155,2.997338694323304,3.3462488788601448,8.3522227002995,10.182525966363558,2.1800003051757812,-0.17584996199066438,-2.469498634338372,-7.186622242338899,2.2476249736621554,-4.828060438338639,-0.11093683033810464,2.710474504442111,74.31697634158029,38.78755524655497,2.358561804000265,1,1.029998779296868,1.604999542236321,2.8799991607665945,7.3799991607665945,5.279998779296868,2,0.07021465348696743,-2.212116833462887,44.08000183105469,1.0701770823573504,42.36000061035156,-1.6383078883504596,43.77999877929688,0.07021465348696743
4623,2019-01-03,42.400001525878906,44.400001525878906,42.20000076293945,44.400001525878906,62932.0,-0.0518783459636889,1.2000007629394531,-2.777773068282938,32.09367968952786,34.23398511417476,3.0811568335479365,5.126527899186378,5.441352430190179,10.543456770549014,10.980578966108396,2.520000457763679,-0.5900965229534094,-4.50149841308594,-9.652522978704887,0.6495261525330065,-7.07701069589541,-1.9259861302764705,4.37881711224891,12.048239838771575,-25.413781508143263,2.575512282809473,1,3.029998779296875,3.924999237060547,5.049999237060547,9.69999885559082,7.599998474121094,3,0.14150942886966367,1.2708358168625675,44.72000122070313,-2.212116833462887,44.08000183105469,1.0701770823573504,42.36000061035156,0.14150942886966367
4624,2019-01-04,44.040000915527344,44.040000915527344,42.599998474121094,42.88000106811523,51716.0,0.03867922949595792,1.482763156596632,-0.5799999237060582,38.90954985872149,32.91282367540867,0.7240570235035477,3.239946598961552,3.6086077939564376,8.78691280589858,12.065912653684757,1.6399993896484375,-1.2407648601374461,-2.599499130249022,-7.7741345947798095,2.5751363342817655,-5.186816862514412,-0.012181397983631825,2.1653594860251317,61.445816356779936,21.788378649328372,2.587317732265393,1,0.3099994659423828,2.2849998474121094,3.3299999237060547,8.059999465942383,7.009998321533203,4,0.07811077554941948,1.2000007629394531,42.400001525878906,1.2708358168625675,44.72000122070313,-2.212116833462887,44.08000183105469,0.07811077554941948
4625,2019-01-07,45.5,45.58000183105469,44.41999816894531,44.459999084472656,25295.0,0.03315165881292925,-1.0714300311305782,0.8965526313193208,43.721459173922106,32.36006148292941,-1.0606885807440207,1.48181700226975,1.968854790372589,7.240029818906905,12.65115617223688,1.5400009155273438,-1.8632436625202757,-0.9020000457763686,-5.807950746948606,4.003950655395869,-3.354975396362491,1.5509753048097537,0.20071715336617757,97.6330826694295,55.79280959639529,2.4529753505861196,1,-1.3999996185302734,0.8250007629394531,1.6100006103515625,6.600000381469727,6.5,0,0.056703336946256844,1.482763156596632,44.040000915527344,1.2000007629394531,42.400001525878906,1.2708358168625675,44.72000122070313,0.056703336946256844
4626,2019-01-08,46.38000106811523,46.91999816894531,45.5,45.7599983215332,39235.0,0.019340682815719212,-1.4912261915915996,0.5961559622932111,39.36039781703624,32.33904383253771,-2.0776585079283336,0.3537484585798083,1.0326430440494292,6.274984852342833,13.164808380348875,1.4199981689453125,-2.3440640963821338,0.14700088500975994,-4.4978102732263565,4.791812043245876,-2.175404694108302,2.4694064641278217,-4.380001068115227,88.55937716950909,50.77106626689041,2.3224055791180596,1,-1.920001983642571,-0.055000305175774145,0.7174997329711985,5.719999313354499,5.619998931884773,1,0.07330740907462041,-1.0714300311305782,45.5,1.482763156596632,44.040000915527344,1.2000007629394531,42.400001525878906,0.07330740907462041
4627,2019-01-09,46.68000030517578,47.36000061035156,46.56000137329102,46.93999862670898,23501.0,0.006468288705296921,-2.2000213624677327,-0.4193502737956003,40.242420543323895,33.65100157111207,-2.50991775602683,-0.11601706799740441,0.7329199209937585,5.87884745376617,13.562840666424783,0.9799995422363352,-2.567696771446606,0.5510000228881822,-3.9463806354755775,5.048380681251942,-1.697690306293694,2.7996903520700585,-4.581600341796872,86.82169912239782,52.80157024441311,2.248690329181879,1,-2.0,-0.3549995422363281,0.13000011444091797,5.420000076293945,5.869998931884766,2,0.06898031704481578,-1.4912261915915996,46.38000106811523,-1.0714300311305782,45.5,1.482763156596632,44.040000915527344,0.06898031704481578
4628,2019-01-10,46.70000076293945,46.91999816894531,46.13999938964844,46.58000183105469,25300.0,0.00042845881818598386,1.7857410472823385,-0.46153733292252974,42.36641823406181,36.049838235267025,-2.410278081554992,-0.25128747409952723,0.7160126469136543,5.774622829364901,13.748775261507372,0.779998779296875,-2.6966728824043145,0.63600044250488,-3.784441484413449,5.056442369423209,-1.5742205209542846,2.8462214059640445,-4.391136773681637,86.13446320982588,53.66588759447198,2.2102209634591645,1,-2.020000457763672,-0.375,-0.46249961853027344,5.399999618530273,6.099998474121094,3,0.0706637940716992,-2.2000213624677327,46.68000030517578,-1.4912261915915996,46.38000106811523,-1.0714300311305782,45.5,0.0706637940716992
4629,2019-01-11,46.22000122070313,47.06000137329102,46.06000137329102,46.9000015258789,30731.0,-0.010278362620868342,-1.0000000000000284,-5.66671964904461,47.70773842542624,39.22106628197479,-1.7296576356417575,0.12651152766891727,1.1929467377831529,6.161961838232607,14.135748018749558,1.0,-2.7209372384824277,0.2250007629394588,-4.137188059218438,4.587189585097356,-1.9560936481394933,2.406095174018411,-3.709091766601567,61.224542755714495,25.008051706373912,2.1810944110789503,1,-1.4400005340576243,0.10499954223632102,-0.002500534057624293,5.8799991607665945,7.180000305175767,4,0.08178274944752073,1.7857410472823385,46.70000076293945,-2.2000213624677327,46.68000030517578,-1.4912261915915996,46.38000106811523,0.08178274944752073
4630,2019-01-14,44.72000122070313,46.18000030517578,44.5,46.02000045776367,26923.0,-0.03245348248342561,1.0740758183355192,1.9117627259365935,46.05809314720989,40.82709944693091,0.1568030858291607,1.4736670208389668,2.6214521010080674,7.566025053857274,14.481275484339184,1.720001220703132,-2.5021218532947387,-1.1299993515014606,-5.457409843704141,3.1974111407012202,-3.2937045976027974,1.0337058945998763,-2.0151281203515694,7.692348732614036,-31.37880855067339,2.1637052461013395,1,0.05999946594237571,1.604999542236321,1.9425001144409109,7.3799991607665945,8.180000305175767,0,0.1415473578615858,-1.0000000000000284,46.22000122070313,1.7857410472823385,46.70000076293945,-2.2000213624677327,46.68000030517578,0.1415473578615858
4631,2019-01-15,48.65999984741211,48.7400016784668,44.70000076293945,44.70000076293945,79190.0,0.08810372359482299,-1.0404049745205137,-3.046154929618811,57.67138225306266,43.12568212692135,-3.4254206542362695,-2.5199209393088537,-1.3579825431844057,3.5344626732541826,14.447123335775714,4.040000915527344,-2.0323384756227725,2.7619993209838896,-1.6718015376583963,7.1958001796261755,0.5450988916627466,4.9788997503050325,-5.768921646660544,98.11316510884929,52.55933750964937,2.2169004293211434,1,-3.1899986267089844,-2.434999465942383,-1.8399982452392578,3.440000534057617,3.8400001525878906,1,0.06863954301400432,1.0740758183355192,44.72000122070313,-1.0000000000000284,46.22000122070313,1.7857410472823385,46.70000076293945,0.06863954301400432
4632,2019-01-16,48.18000030517578,48.959999084472656,47.43999862670898,48.43999862670898,33401.0,-0.009864355605045394,1.3384636151026996,-0.06565615698060683,61.130338597352676,46.3519775611241,-2.6854050158123783,-2.2879661147559105,-0.9212306475836272,3.915185927180076,15.097848444150225,1.520000457763679,-1.3668776799239453,2.364999771118164,-1.8128537376852947,6.542853279921623,0.27607301671643114,4.453926525519897,-4.937986695761303,82.51123454234742,29.99944223242636,2.08892675440173,1,-2.4000015258789062,-1.9549999237060547,-1.2499990463256836,3.9200000762939453,4.4199981689453125,2,0.07928600395658059,-1.0404049745205137,48.65999984741211,1.0740758183355192,44.72000122070313,-1.0000000000000284,46.22000122070313,0.07928600395658059
4633,2019-01-17,48.27999877929688,48.68000030517578,47.86000061035156,48.2599983215332,14291.0,0.0020755183372291874,-1.0000093041864186,-0.07692533415499517,63.31361427573092,49.06354027412515,-2.0826213918596252,-2.6514976351627766,-1.0461532930121535,3.7162831237647325,15.633661098549304,0.8199996948242188,-0.953592563171874,2.5459983825683636,-1.3518133522591782,6.4438101173959055,0.5970925151545927,4.494904249982135,-4.580546331877748,84.75335325643512,25.045067584872214,1.94890586741377,1,-1.5900001525878977,-2.0549983978271555,-0.9749975204467844,3.8200016021728445,4.870002746582017,3,0.08844243093880721,1.3384636151026996,48.18000030517578,-1.0404049745205137,48.65999984741211,1.0740758183355192,44.72000122070313,0.08844243093880721
4634,2019-01-18,49.29999923706055,49.47999954223633,48.27999877929688,48.68000030517578,23578.0,0.021126770578980603,1.448982292789815,30.999237077997762,71.03030373089038,52.09785633601052,-2.545736929512131,-3.853307355541993,-2.129385615096659,2.5911285379458207,16.391289900819167,1.200000762939446,-0.6195916020446219,3.5559988021850586,-0.3790221548309347,7.491019759201052,1.588488323677062,5.523509280693055,-5.179703058677134,96.3855357084039,28.850310655406787,1.9675104785079975,1,-2.309999465942383,-3.0749988555908203,-1.7499980926513672,2.8000011444091797,3.200000762939453,4,0.07099391590596471,-1.0000093041864186,48.27999877929688,1.3384636151026996,48.18000030517578,-1.0404049745205137,48.65999984741211,0.07099391590596471
4635,2019-01-21,49.52000045776367,49.91999816894531,49.29999923706055,49.29999923706055,23470.0,0.004462499474802151,-4.636322652240255,0.35484128986211694,68.13333336724176,55.29484917492225,-2.386498914963603,-4.072615436748151,-2.3817071423979996,2.2677816305849277,16.694511669503438,0.6199989318847656,0.057462499168202896,3.6430000305175767,-0.6172147404340649,7.903214801469218,1.5128926450417595,5.773107415993394,-4.863733942994969,92.33720479015135,21.59323197355971,2.130107385475821,1,-2.3100013732910156,-3.2950000762939453,-1.9699993133544922,2.5799999237060547,3.1300010681152273,0,0.07835220178207658,1.448982292789815,49.29999923706055,-1.0000093041864186,48.27999877929688,1.3384636151026996,48.18000030517578,0.07835220178207658
4636,2019-01-22,48.86000061035156,50.04999923706055,48.5,49.58000183105469,26792.0,-0.013327945099173233,-1.1527730682829653,-3.272714662227771,63.78162554902951,57.91031639777842,-1.4949230748782796,-3.3479926788085663,-1.7617184590028785,2.8275323129628873,16.555815294219272,1.5499992370605469,0.5480717500469154,2.8330001831054688,-1.6310737904880668,7.297074156699004,0.6009631963086974,5.06503716990224,-3.5720862970816682,54.4061935468785,-15.22959158405149,2.232036986796768,1,-1.585000991821289,-2.635000228881836,-1.3099994659423828,3.239999771118164,3.8400001525878906,1,0.08268524079124573,-4.636322652240255,49.52000045776367,1.448982292789815,49.29999923706055,-1.0000093041864186,48.27999877929688,0.08268524079124573
4637,2019-01-23,48.9000015258789,49.56000137329102,48.31999969482422,48.58000183105469,78267.0,0.0008186843026536383,-1.9523710048046963,-0.44444326707073145,75.51020835915891,61.59295974501144,-1.3263835295134783,-3.3170590686505577,-1.8498278231150138,2.697674102738141,16.303806423482197,1.240001678466804,0.8812831123386005,2.7200010299682518,-1.9232459938048265,7.36324805374133,0.3983775180817162,5.041624541854787,-2.945395323278312,47.488656058665924,-28.215778609845785,2.3216235118865383,1,-1.6250019073486257,-2.6750011444091726,-1.2200002670288015,3.1999988555908274,3.849998474121101,2,0.07361959840054211,-1.1527730682829653,48.86000061035156,-4.636322652240255,49.52000045776367,1.448982292789815,49.29999923706055,0.07361959840054211
4638,2019-01-24,49.70000076293945,50.6500015258789,48.540000915527344,48.79999923706055,53729.0,0.01635990208787974,-1.9718356776737738,2.812507450587765,73.7815165379981,64.49004620196386,-1.8507015526331827,-3.8929286475874605,-2.699947464637866,1.8075654913326389,15.687948141276687,2.1100006103515554,1.2746303593677553,3.251000213623044,-1.5589096709281023,8.06091009817419,0.8460452713474709,5.655955155898617,-3.1720395355144717,59.91562607640337,-16.865702863484543,2.4049549422755723,1,-2.125,-3.375,-1.989999771118164,2.3999996185302734,5.25,3,0.05835005365521284,-1.9523710048046963,48.9000015258789,-1.1527730682829653,48.86000061035156,-4.636322652240255,49.52000045776367,0.05835005365521284
4639,2019-01-25,51.79999923706055,53.20000076293945,49.9000015258789,50.0,101691.0,0.04225348977634291,-2.300005531321569,1.9999957614546688,75.11961999035681,67.71910474009131,-3.437419532481627,-5.651012286241198,-4.8060651788377555,-0.37843100572558086,15.134065519629974,3.5,1.7128184963074276,4.949998664855954,-0.2448561450068425,10.14485347471875,2.3525712599245594,7.547426069787349,-4.61251156188294,71.31145042106274,-2.715273677435505,2.5974274049313983,1,-2.8499984741210938,-4.19999885559082,-4.089998245239258,0.3000011444091797,3.700000762939453,4,0.026061820631311683,-1.9718356776737738,49.70000076293945,-1.9523710048046963,48.9000015258789,-1.1527730682829653,48.86000061035156,0.026061820631311683
4640,2019-01-28,50.95000076293945,51.79999923706055,49.70000076293945,51.79999923706055,61793.0,-0.01640923719382914,3.9411817504555207,-0.47222157466531317,68.26539449048921,68.89621721091648,-1.8000551457348735,-4.3473679951569935,-3.939951245703824,0.3933257289338741,13.944025605220583,2.0999984741210938,2.1117927708433726,3.6705001831054673,-1.3796993987640747,8.72069976497501,1.1454003921706928,6.195599974040242,-2.680260731964715,53.89345271457081,-17.539241404742555,2.5250997909347728,1,-0.6300010681152344,-3.3500003814697266,-3.2899999618530273,1.1499996185302734,4.849998474121094,0,0.030421966905798348,-2.300005531321569,51.79999923706055,-1.9718356776737738,49.70000076293945,-1.9523710048046963,48.9000015258789,0.030421966905798348
4641,2019-01-29,49.02000045776367,51.25,49.0,50.349998474121094,51917.0,-0.03788028020167655,-2.284674093730248,1.5647063575409967,58.274401997455975,68.57889092203907,0.2082849088686487,-2.137911426596446,-2.003679666355879,2.248235914902807,12.878718968055203,2.25,2.422172037101177,1.4934999465942411,-3.3778733254586086,6.364873218647091,-0.9421866894321838,3.929186582620666,4.180000305175781,14.344274789468624,-52.86396225042512,2.4356866360264258,1,1.510000228881836,-1.4200000762939453,-1.419999122619629,2.4300003051757812,8.130001068115227,1,0.07405142868660075,3.9411817504555207,50.95000076293945,-2.300005531321569,51.79999923706055,-1.9718356776737738,49.70000076293945,0.07405142868660075
4642,2019-01-30,47.86000061035156,49.7599983215332,47.7400016784668,49.22000122070313,40542.0,-0.023663807355766564,-1.5249982118589513,1.0225583749939104,53.79581226989791,67.5213573658354,1.4730233748543569,-0.7700921940583711,-0.8655879584494244,3.3479920034392734,11.790793304071407,2.0199966430664062,2.8850346743563478,0.1765001296997042,-4.5130318328033425,4.866032092202751,-2.1682658515518227,2.521266110951231,5.256000137329103,2.1977830037741755,-60.0297942517918,2.344765981251524,1,2.6100006103515625,-0.26000022888183594,-0.42999935150146484,1.9400005340576172,8.239997863769531,2,0.10112829274684665,-2.284674093730248,49.02000045776367,3.9411817504555207,50.95000076293945,-2.300005531321569,51.79999923706055,0.10112829274684665
4643,2019-01-31,48.4000015258789,48.41999816894531,47.63999938964844,47.93999862670898,28817.0,0.011282927468466042,2.1200189210427047,-0.3382372740634344,57.10560894917246,65.97416905675563,1.063693740495971,-0.8828023742119697,-1.4068444398513762,2.760654411601614,10.26912465725669,0.779998779296875,2.843130503875038,0.4165010452270437,-3.563941542504523,4.39694363295861,-1.5737202486387432,2.4067223390928305,4.500959259033209,13.669099793416228,-46.67421280283535,1.9902212938657833,1,2.019998550415046,-0.8000011444091726,-1.0100002288818288,0.3249988555908274,8.449996948242195,3,0.08987599869795893,-1.5249982118589513,47.86000061035156,-2.284674093730248,49.02000045776367,3.9411817504555207,50.95000076293945,0.08987599869795893
4644,2019-02-01,47.47999954223633,49.38000106811523,47.47999954223633,48.4000015258789,30757.0,-0.01900830484789673,-3.130429193981069,-1.9999917072321074,59.34958887328147,64.99819744631559,1.8979709983196287,0.32478129096909925,-0.5181571160298262,3.6147156741973347,8.821331290529006,1.9000015258788991,2.750303409220294,-0.6755008697509766,-4.210864471086829,2.859862731584876,-2.4431826704188992,1.0921809309169461,5.10530355895996,0.0,-64.23546799439583,1.7676818006679258,2,2.8600006103515625,0.12000083923339844,-0.40999889373779297,1.0200004577636719,9.720001220703125,4,0.15732942908009306,2.1200189210427047,48.4000015258789,-1.5249982118589513,47.86000061035156,-2.284674093730248,49.02000045776367,0.15732942908009306
4645,2019-02-04,48.08000183105469,48.959999084472656,47.65999984741211,47.84000015258789,37371.0,0.012636948075044119,-3.3333142599197645,-0.26087082716556365,47.46060457262538,63.18475067115958,1.1982305905860358,-0.07591551873695579,-1.0296701290749724,2.934028365916518,8.28880934483553,1.4799995422363281,2.6239687777509175,-0.20449867248535014,-3.5128764637135035,3.103879118742803,-1.8586875680994268,1.4496902231287265,4.096876985424807,15.915178142293248,-42.215949035295544,1.654188895614076,2,2.259998321533203,-0.48000144958496094,-1.1900005340576172,0.4199981689453125,8.919998168945312,0,0.15432607916734242,-3.130429193981069,47.47999954223633,2.1200189210427047,48.4000015258789,-1.5249982118589513,47.86000061035156,0.15432607916734242
4646,2019-02-05,49.77999877929688,49.9000015258789,48.099998474121094,48.099998474121094,46023.0,0.03535767228578135,-1.142860386646737,6.999952316617688,56.32910819375286,61.05351731944779,-0.39955846100384207,-1.5896342896433495,-2.58929562974226,1.1687994902226606,8.637970607238245,1.8199996948242116,2.3048752988896197,1.3254983901977582,-1.9196396708192864,4.570636451214803,-0.29707064031076413,2.9480674207062805,2.021129695243161,95.04121288357832,38.34189421649219,1.6225690305085212,2,0.5600013732910085,-2.079998016357429,-3.5049982070922923,-1.7299995422363352,6.819999694824212,1,0.12093211340670695,-3.3333142599197645,48.08000183105469,-3.130429193981069,47.47999954223633,2.1200189210427047,48.4000015258789,0.12093211340670695
4647,2019-02-06,49.9000015258789,50.5,49.41999816894531,50.0,49675.0,0.002410661902866984,-1.037729330559894,-0.059522890450092764,56.398113262125634,59.12202806657307,-0.4054289780366105,-1.5347196547633288,-2.5801125185532356,0.9452792585070497,9.332995785904544,1.0800018310546875,2.0541065151584235,1.2845010757446218,-1.9090476025182284,4.478049754007472,-0.3122732633867997,2.8812754148760433,1.5554366340768482,80.1325038683801,25.867240258697485,1.5967743391314249,2,0.4399986267089915,-2.200000762939446,-3.6250009536743093,-1.8500022888183523,7.299999237060554,2,0.1452905767195225,-1.142860386646737,49.77999877929688,-3.3333142599197645,48.08000183105469,-3.130429193981069,47.47999954223633,0.1452905767195225
4648,2019-02-07,50.0,50.099998474121094,49.540000915527344,49.61999893188477,40255.0,0.0020039773760174295,-1.074076167197666,-3.800068665598194,52.98126347044471,56.662210675471734,-0.5122677756659328,-1.449111003982381,-2.5793375324604852,0.738100413620117,9.860433957923394,0.55999755859375,1.9305895113333094,1.2194995880126953,-1.8974245947698165,4.336423770795207,-0.3389625033785606,2.7779616794039512,1.1374030705381912,83.44371111883034,33.08095574583045,1.5584620913912566,2,-0.3600006103515625,-2.299999237060547,-3.9624996185302734,-1.9500007629394531,8.25,3,0.12199996948242187,-1.037729330559894,49.9000015258789,-1.142860386646737,49.77999877929688,-3.3333142599197645,48.08000183105469,0.12199996948242187
4649,2019-02-08,50.0,50.29999923706055,49.47999954223633,49.7599983215332,37787.0,0.0,-1.0500011920940324,0.6315815891181165,52.08333126372769,54.864203650276,-0.887811915823292,-1.2136262938238431,-2.506145293159193,0.6146631230932158,10.528295310895489,0.8199996948242188,1.6551755737973082,1.0304996490478544,-1.884574830953639,3.945574129049348,-0.4270375909528923,2.488036889048601,0.8448107882740388,82.39436714310084,35.798575113995064,1.4575372400007458,2,-0.6350002288818359,-2.1000003814697266,-4.122499465942383,-1.9500007629394531,7.299999237060547,4,0.13699996948242177,-1.074076167197666,50.0,-1.037729330559894,49.9000015258789,-1.142860386646737,49.77999877929688,0.13699996948242177
4650,2019-02-11,51.04999923706055,51.04999923706055,49.91999816894531,49.91999816894531,25751.0,0.02099998474121101,1.0,4.708304855757769,59.19394901245463,54.966375540831415,-2.1480221244060402,-1.8604700983602527,-3.5008352905457514,-0.5363569697666009,10.605313979942139,1.1300010681152344,1.390026058097078,1.7639989852905273,-0.513149292550267,4.041147263131322,0.6254248463701302,2.9025731242109245,-3.5699996948242188,100.0,52.14528674779724,1.1385741389203954,2,-1.7849998474121094,-2.239999771118164,-5.712498664855957,-3.0,7.950000762939453,0,0.12047015901646119,-1.0500011920940324,50.0,-1.074076167197666,50.0,-1.037729330559894,49.9000015258789,0.12047015901646119
4651,2019-02-12,52.0,52.4000015258789,51.29999923706055,51.29999923706055,42360.0,0.018609221883196136,-2.1428602568923125,0.6194691161726132,62.09047795598878,55.88800506150818,-2.9400318073221996,-2.685082200402782,-4.370452147606997,-1.5717030087163408,12.020542849063503,1.3500022888183523,0.9323547565575936,2.546999740600583,-0.009593733154353856,5.10359321435552,1.268703003723111,3.825296477478055,-4.448600463867187,86.5771451247458,37.07845714290834,1.2782967368774696,2,-2.059999465942383,-3.1499996185302734,-6.78749942779541,-4.399999618530273,6.25,1,0.09615384615384626,1.0,51.04999923706055,-1.0500011920940324,50.0,-1.074076167197666,50.0,0.09615384615384626
4652,2019-02-13,52.0,52.599998474121094,51.70000076293945,52.20000076293945,35366.0,0.0,-1.2499964237179029,-0.28571506422308324,59.56738414920354,56.16153563928942,-2.560252718006808,-2.513070234871158,-4.2735814855319845,-1.674680220801477,13.435563347292288,0.8999977111816406,0.6222862466281143,2.355999755859372,-0.3656045432516706,5.077604054970415,0.9951976063038472,3.716801905414897,-4.254656384277347,80.76927309206995,31.242070410145743,1.3608021495555223,2,-1.960000991821289,-3.1499996185302734,-6.607500076293945,-4.424999237060547,5.5,2,0.08846150911771344,-2.1428602568923125,52.0,1.0,51.04999923706055,-1.0500011920940324,50.0,0.08846150911771344
4653,2019-02-14,52.54999923706055,52.70000076293945,51.95000076293945,52.25,36100.0,0.010576908405010466,1.4999904632932155,-1.4999904632932155,53.58166147352957,55.52065481709476,-2.7487253672594534,-2.8741276102824997,-4.781508053965368,-2.3199153576119187,14.94095050797478,0.75,0.6037798258251925,2.6924989700317354,-0.24031187030752932,5.625309810371,1.2260935498621066,4.158904390201364,-4.513376329833989,95.34156928530135,46.56355383319503,1.4664054201696317,2,-2.3699989318847656,-3.6999988555908203,-7.04749870300293,-5.549999237060547,4.049999237060547,3,0.08848718541178435,-1.2499964237179029,52.0,-2.1428602568923125,52.0,1.0,51.04999923706055,0.08848718541178435
4654,2019-02-15,52.79999923706055,52.95000076293945,52.29999923706055,52.45000076293945,32919.0,0.004757373998660164,1.0,1.1666645473850183,59.371823502084375,56.84412358703464,-2.41911895397854,-3.0024069679836103,-5.021769353406711,-2.6814299281082086,16.170932799565936,0.6500015258789062,0.7689141531970236,2.7674989700317383,-0.43090672030761823,5.965904660371095,1.16829612486206,4.3667018152014165,-4.390306101376957,95.04945882963173,44.98035646335845,1.599202845169678,2,-2.2749996185302734,-3.9499988555908203,-7.29749870300293,-6.474998474121094,3.450000762939453,4,0.10321971291079257,1.4999904632932155,52.54999923706055,-1.2499964237179029,52.0,-2.1428602568923125,52.0,0.10321971291079257
4655,2019-02-18,53.4000015258789,53.54999923706055,52.1500015258789,52.849998474121094,43781.0,0.011363679876669641,2.294118175045569,1.571444141689353,75.64402015266823,58.99022491580301,-2.441911733815317,-3.474989773308259,-5.636130894558782,-3.391388266582652,17.341483825380333,1.3999977111816477,0.8697230320806923,3.1735012054443317,-0.3483473916603472,6.695349802549011,1.4125769068919922,4.934425503996671,-4.5362776274697225,93.33343505859344,37.14485049282759,1.760924298552338,2,-1.9150028228759695,-4.375001907348626,-7.847500801086419,-7.075000762939446,3.4499969482421946,0,0.07303366291650049,1.0,52.79999923706055,1.4999904632932155,52.54999923706055,-1.2499964237179029,52.0,0.07303366291650049
4656,2019-02-19,52.9000015258789,53.849998474121094,52.349998474121094,53.4000015258789,28248.0,-0.009363295612598188,1.1428664850136023,-0.9090858648911201,81.97968142456591,61.83262137829637,-1.6235283052612175,-2.8003813794359544,-5.14079961180537,-3.0093598745604098,19.069299877994407,1.5,1.0193905249950035,2.471501159667959,-1.1813402775924402,6.124342596928358,0.6450804410377557,4.297921878298162,-3.473924586831558,55.81404839170385,-6.906419262133795,1.8264207186302,2,-1.2350025177001882,-3.6250019073486257,-7.347500801086419,-6.575000762939446,3.8999977111816477,1,0.11531187709204427,2.294118175045569,53.4000015258789,1.0,52.79999923706055,1.4999904632932155,52.54999923706055,0.11531187709204427
4657,2019-02-20,52.5,53.4000015258789,52.099998474121094,52.9000015258789,49972.0,-0.007561465299452119,-1.1666634877643933,0.8000030517577983,76.48575945935835,64.44423204373123,-0.91181926946593,-2.2312456132503655,-4.717973193588435,-2.7308536170829,20.91062861752914,1.3000030517578054,1.3558530844298033,1.8914997100830107,-1.7988074448582267,5.581806865024248,0.046346132612391955,3.7366532875536294,-2.4545740460423318,28.94736313753205,-38.32633210989832,1.8451535774706198,2,-0.8350009918212891,-1.855001449584961,-6.652499198913574,-6.174999237060547,3.799999237060547,2,0.10952380952380958,1.1428664850136023,52.9000015258789,2.294118175045569,53.4000015258789,1.0,52.79999923706055,0.10952380952380958
4658,2019-02-21,52.599998474121094,53.04999923706055,52.04999923706055,52.45000076293945,59245.0,0.0019047328404018238,-1.1052614671715448,-0.37499284746991834,86.99420133106443,68.32321760676864,-0.6752303849397379,-2.2164842037627324,-4.7690134186053115,-2.972958253220611,22.279998128992723,1.0,1.4599869108625683,1.8464982986450167,-1.9206012992035681,5.6135978964936015,-0.03705150027927573,3.730048097569309,-2.021932367340547,30.5555261211506,-43.3595237514861,1.8835497989242918,2,-0.7150001525878906,-1.9349994659423828,-6.597498893737793,-6.274997711181641,4.800003051757805,3,0.09315592524759642,-1.1666634877643933,52.5,1.1428664850136023,52.9000015258789,2.294118175045569,53.4000015258789,0.09315592524759642
4659,2019-02-22,53.1500015258789,53.25,52.4000015258789,52.70000076293945,23652.0,0.01045633208579666,1.6153891298351677,3.000050863406275,86.89954634549933,71.40161731044027,-0.8173711385697757,-2.8039212705585683,-5.2497625070736476,-3.65612668679713,22.667736947124908,0.8499984741211009,1.5863941846658278,2.329001235961904,-1.563349432048689,6.221351903972497,0.3828259019566076,4.275176569967201,-2.1138648876706725,61.1112641700165,-19.30840110621604,1.9461753340052954,2,-0.5750026702880788,-2.485002517700188,-6.692502021789544,-6.825000762939446,4.099998474121101,4,0.06491057101028264,-1.1052614671715448,52.599998474121094,-1.1666634877643933,52.5,1.1428664850136023,52.9000015258789,0.06491057101028264
4660,2019-02-25,52.5,53.45000076293945,52.45000076293945,53.45000076293945,22263.0,-0.012229567398270191,1.1052614671715448,-2.1111092273132193,73.36767867442722,72.65463961248899,0.06698773923756107,-2.1416471104378303,-4.5372769989051704,-3.15879264937152,23.229662551877595,1.0,1.7678320226763518,1.6014997482299833,-2.3627256478207954,5.565725144280762,-0.38061294979540605,3.5836124462553727,-1.0699227047639752,25.00005298192892,-51.35715991094824,1.9821126980253905,2,0.27499961853027344,-1.835000991821289,-5.892499923706055,-6.174999237060547,5.200000762939453,0,0.0714285714285714,1.6153891298351677,53.1500015258789,-1.1052614671715448,52.599998474121094,-1.1666634877643933,52.5,0.0714285714285714
4661,2019-02-26,52.6500015258789,53.04999923706055,52.29999923706055,52.599998474121094,20978.0,0.002857171921502921,-1.3076868903834642,-0.05263474905334604,73.5042489814444,74.20318014940464,0.02110465401187156,-2.114147761606894,-4.624342320017952,-3.464534358406482,24.187817667715976,0.75,1.9901432038314937,1.5700012207031193,-2.36437612066252,5.504378562068759,-0.3971874499797039,3.5371898913859425,-0.8811352655989637,42.85725963346198,-31.6582828813321,1.96718867068282,2,0.2499980926513743,-1.9850025177001882,-5.932501792907708,-6.325000762939446,4.599998474121101,1,0.07977201949705126,1.1052614671715448,52.5,1.6153891298351677,53.1500015258789,-1.1052614671715448,52.599998474121094,0.07977201949705126
4662,2019-02-27,52.70000076293945,52.849998474121094,52.29999923706055,52.4000015258789,15181.0,0.0009496530980341866,-1.1999801637255576,5.9996185535560755,73.27584109042346,76.39142232905951,0.09034329129293894,-1.8793077443854571,-4.678515880079388,-3.6827411568855126,25.907032756324313,0.5499992370605469,2.048279958031685,1.3780004501342802,-2.310146065674047,5.0661469659426075,-0.46607280776988347,3.222073708038444,-0.6397759927217521,46.428629816731245,-25.84397044301747,1.8440732579041648,2,0.2499980926513672,-2.035001754760742,-5.950000762939453,-6.375,4.399997711181641,2,0.07779883139972088,-1.3076868903834642,52.6500015258789,1.1052614671715448,52.5,1.6153891298351677,53.1500015258789,0.07779883139972088
4663,2019-02-28,52.75,52.9000015258789,52.1500015258789,52.5,32076.0,0.0009487521126509968,1.7272575946733955,0.8333354526149619,73.50424898144439,77.96169182676617,0.080123499338697,-1.6724541534133053,-4.734128829673352,-3.8863977399034084,27.713704868203394,0.75,1.987683566480996,1.2104997634887695,-2.2586575523420223,4.679657079319561,-0.5240788944266228,2.945078421404162,1.0999984741210938,46.153755865100784,-23.81245577328236,1.7345786579153943,2,0.1999988555908203,-2.085000991821289,-6.0,-6.424999237060547,4.599998474121094,3,0.06729856373574505,-1.1999801637255576,52.70000076293945,-1.3076868903834642,52.6500015258789,1.1052614671715448,52.5,0.06729856373574505
4664,2019-03-01,54.95000076293945,55.04999923706055,52.54999923706055,53.0,83422.0,0.04170617560074796,1.325583871087935,7.8000030517578125,77.85712339442304,78.20759218696115,-1.9923432536854406,-3.4616052958928094,-6.888504411398742,-6.182518155754458,29.52380629779666,2.5,2.0369525272383626,3.0370004653930636,-0.1920916778864452,6.266092608672572,1.4224543937533056,4.6515465370328215,-2.799999237060554,96.55177403294061,29.129476718770547,1.6145460716397557,3,-1.4000015258789062,-3.6850013732910156,-8.0,-8.625,2.700000762939446,4,0.04458600052635164,1.7272575946733955,52.75,-1.1999801637255576,52.70000076293945,-1.3076868903834642,52.6500015258789,0.04458600052635164
4665,2019-03-04,55.5,55.75,54.599998474121094,55.349998474121094,43256.0,0.0100090851578567,2.5384579269223093,0.07692382932855486,76.51512699462256,77.600419472523,-2.4732162644807687,-3.612425732313305,-7.31333386126321,-6.7689329416582495,31.524296302903387,1.1500015258789062,2.167426529048676,3.2159997940063505,0.13976517454334925,6.292234413469352,1.6778824842748534,4.754117103737848,-3.349998474121101,93.05555261211508,26.8972414323907,1.5381173097314995,3,-1.6000003814697266,-3.885000228881836,-7.22499942779541,-7.899999618530273,0.8499984741210938,0,0.03153153153153143,1.325583871087935,54.95000076293945,1.7272575946733955,52.75,-1.1999801637255576,52.70000076293945,0.03153153153153143
4666,2019-03-05,55.79999923706055,56.1500015258789,55.25,55.6500015258789,33204.0,0.005405391658748648,1.117644946886112,0.9999745689436413,77.53620504258372,77.71713564843694,-2.591068927106882,-3.624107144021636,-7.449858642822903,-7.080820566648455,33.253378950592136,0.9000015258788991,2.2309729911440783,3.214999008178708,-0.004366672311398645,6.434364688668815,1.6053161679336583,4.824681848423758,-3.5059977722168014,91.24994277954119,25.826963841257154,1.6096828402450518,3,-1.6999988555908203,-3.9849987030029297,-6.839999198913574,-8.19999885559082,0.7000007629394531,1,0.0340502070225297,2.5384579269223093,55.5,1.325583871087935,54.95000076293945,1.7272575946733955,52.75,0.0340502070225297
4667,2019-03-06,57.1500015258789,57.20000076293945,55.5,55.70000076293945,71103.0,0.02419358973613983,1.193550451241992,9.666819256885129,79.8701121767482,76.92557018684626,-3.58958577623757,-4.641057985175159,-8.616684069273852,-8.394584872431473,34.93738914572284,1.7000007629394531,2.1333906740948763,4.202501296997063,0.6415318286502583,7.763470765343868,2.422016562823657,5.982986031170469,-4.624640057373043,99.00991594823176,35.827661941729545,1.7804847341734036,3,-2.4750003814697195,-4.8100013732910085,-8.085000991821282,-9.550001144409173,-0.050003051757805395,2,0.001749754531079395,1.117644946886112,55.79999923706055,2.5384579269223093,55.5,1.325583871087935,54.95000076293945,0.001749754531079395
4668,2019-03-07,56.099998474121094,57.20000076293945,54.54999923706055,57.20000076293945,70066.0,-0.01837275632061597,3.818174567119459,-0.7586218689902144,69.41173408274841,74.98247993542948,-2.2248650953865976,-3.2787288393966136,-7.342926917428585,-7.3147203595670405,36.36390097018353,2.6500015258789062,2.012094510631229,2.8474983215332017,-0.6953931648877258,6.390389807954129,1.076052578322738,4.6189440647436655,-3.2006658620605464,76.34404456221236,16.48256173629227,1.7714457432104622,3,-1.424997329711914,-3.759998321533203,-7.064997673034668,-8.499998092651367,1.4500007629394531,3,0.017825312427794504,1.193550451241992,57.1500015258789,1.117644946886112,55.79999923706055,2.5384579269223093,55.5,0.017825312427794504
4669,2019-03-08,56.849998474121094,57.04999923706055,54.79999923706055,55.349998474121094,44258.0,0.013368984320845767,1.368419150567988,-1.363633526264136,69.94215778453214,74.60186650321891,-2.6762638640375442,-3.677793962739159,-7.8384359200741045,-8.049993755903813,37.77594015460483,2.25,2.007583025259194,3.2549983978271513,-0.28840149723968267,6.798398292893985,1.4832984502937308,5.026698345360572,-3.606612409990234,86.79237406467996,29.87747953060652,1.7716999475334179,3,-2.174997329711914,-4.509998321533203,-7.839998245239258,-9.249998092651367,0.3000030517578054,4,0.008795074994199181,3.818174567119459,56.099998474121094,1.193550451241992,57.1500015258789,1.117644946886112,55.79999923706055,0.008795074994199181
4670,2019-03-11,57.20000076293945,57.6500015258789,56.1500015258789,56.849998474121094,30716.0,0.006156592756597634,1.399992675803629,0.2333348592122396,75.29407910414888,74.80073651685275,-2.5585142787948456,-3.7349211994276175,-7.878855312362042,-8.370310980639061,39.0097595791636,1.5,1.9566007766771065,3.2975006103515625,-0.3808104471085727,6.975811667811698,1.458345081621495,5.13665613908163,-3.6400855229039024,85.4838570744741,27.255310792690352,1.8391555287300667,3,-2.299999237060554,-4.545000076293945,-8.230000495910645,-9.600000381469727,0.7999992370605469,0,0.007867146100302369,1.368419150567988,56.849998474121094,3.818174567119459,56.099998474121094,1.193550451241992,57.1500015258789,0.007867146100302369
4671,2019-03-12,57.0,57.6500015258789,56.099998474121094,57.29999923706055,33118.0,-0.0034965167879689174,2.0999942779759593,-0.8571350720973069,77.10839884952564,75.2265762678641,-1.8736050773102164,-3.3108771002335544,-7.420662014188423,-8.186993129157472,39.73912438904195,1.5500030517578054,1.876262835649385,2.8474998474121094,-0.9636297431818832,6.658629438006102,0.9419350521151131,4.753064642709106,-3.031076131380118,79.03222432372253,16.393429983656546,1.9055647952969976,3,-2.099998474121101,-4.125,-8.029999732971191,-9.399999618530273,0.5,1,-0.011403535541735232,1.399992675803629,57.20000076293945,1.368419150567988,56.849998474121094,3.818174567119459,56.099998474121094,-0.011403535541735232
4672,2019-03-13,56.599998474121094,57.5,56.5,57.0,26300.0,-0.007017570629454517,-2.3333418104599266,1.3333418104599266,73.25577681750082,75.19896824964815,-0.9635372120750247,-2.6863141913165336,-6.782424884819022,-7.803774836545337,40.43063427369696,1.0,1.998594007050123,2.21749839782715,-1.6018804004193825,6.036877196073682,0.3078089987038837,4.127187796950416,-2.2629668397753093,66.1289588222194,-0.5446833531405275,1.9096893991232673,3,-1.4999980926513672,-3.0649986267089844,-7.579998016357422,-8.999998092651367,1.4000015258789062,2,-0.0017667575409355818,2.0999942779759593,57.0,1.399992675803629,57.20000076293945,1.368419150567988,56.849998474121094,-0.0017667575409355818
4673,2019-03-14,57.20000076293945,57.79999923706055,56.0,56.4000015258789,42072.0,0.010600747438053393,-1.2499958276808343,-1.9999904632932333,73.41036511228654,74.70488399607743,-0.9676869975745674,-3.07789338853231,-7.05751562195627,-8.422031893725247,40.91979269011035,1.7999992370605469,2.1488381154567477,2.585000610351564,-1.3296273817953335,6.499628602498461,0.6276866142781188,4.542314606425009,-2.53167213944036,80.00005086263022,12.10137021343786,1.9573139960734487,3,-1.0250015258789062,-3.5600013732910156,-8.180000305175781,-9.600000381469727,1.75,3,-0.001748291739239849,-2.3333418104599266,56.599998474121094,2.0999942779759593,57.0,1.399992675803629,57.20000076293945,-0.001748291739239849
4674,2019-03-15,58.25,58.9000015258789,57.1500015258789,57.54999923706055,90390.0,0.01835662977369834,-1.3333392673219264,0.8750017881410408,81.76791830740612,75.2885274752756,-1.676674065499391,-3.898537445304946,-7.816573423040005,-9.475583611205636,41.50694220240606,1.75,2.355258379486905,3.362499809265138,-0.772698363464464,7.49769798199474,1.294900722900337,5.430098895629939,-3.205870902873535,77.58616607341597,4.085075990999627,2.0675990863647997,3,-1.5249996185302734,-4.059999465942383,-9.579999923706055,-10.649999618530273,0.75,4,-0.012017180479647283,-1.2499958276808343,57.20000076293945,-2.3333418104599266,56.599998474121094,2.0999942779759593,57.0,-0.012017180479647283
4675,2019-03-18,57.29999923706055,59.0,57.04999923706055,58.45000076293945,46592.0,-0.01630902597320949,-1.3636351025805826,-1.6428575321115417,73.604025527851,74.8516186403053,-0.49672836414172394,-2.784121091811855,-6.6277390691276565,-8.534695602260427,41.84482145937806,1.9500007629394531,2.5667998098768976,2.2174991607666,-1.9895464063995263,6.424544727932727,0.11397637718353337,4.321021944349667,-1.7160479999087386,43.333307902018234,-32.63769726466357,2.1035227835830637,3,-0.5249996185302734,-2.8400001525878906,-8.667499542236328,-9.69999885559082,1.4000015258789062,0,-0.002617761137501562,-1.3333392673219264,58.25,-1.2499958276808343,57.20000076293945,-2.3333418104599266,56.599998474121094,-0.002617761137501562
4676,2019-03-19,59.0,59.29999923706055,57.54999923706055,57.79999923706055,63732.0,0.02966842557721927,-1.058822605437063,-1.043477539755727,77.39127377258924,74.57619215095431,-1.8942767024928528,-4.220058206877077,-8.09259725743442,-10.176055445252004,42.12893799416403,2.0,2.610108093680118,3.612499999999997,-0.8074157072330905,8.032415707233085,1.4025421463834533,5.822457853616541,-2.8694809607924796,90.90911192671156,10.738485152922564,2.2099578536165443,3,-2.075000762939453,-3.700000762939453,-9.96250057220459,-11.399999618530273,-0.5999984741211009,1,-0.016949152542372836,-1.3636351025805826,57.29999923706055,-1.3333392673219264,58.25,-1.2499958276808343,57.20000076293945,-0.016949152542372836
4677,2019-03-20,58.25,59.5,58.25,58.4000015258789,41257.0,-0.012711864406779627,-15.666497126290626,-0.12500119209213167,72.54096105260527,74.92388403649397,-1.0860416655714005,-3.1802484107711564,-7.120992969556127,-9.344355589788336,42.69035233328374,1.25,2.6351816496694838,2.575000000000003,-1.801912768763117,6.951912768763123,0.38654361561844297,4.763456384381563,-1.5489745251789344,64.28571428571429,-19.353879948463245,2.1884563843815603,3,-1.1000003814697266,-2.6499996185302734,-8.854999542236328,-10.649999618530273,-0.09999847412110086,2,-0.012875536480686733,-1.058822605437063,59.0,-1.3636351025805826,57.29999923706055,-1.3333392673219264,58.25,-0.012875536480686733
4678,2019-03-21,57.5,58.6500015258789,57.25,58.54999923706055,40529.0,-0.012875536480686733,1.239995605482175,6.9999237068311135,61.86044894148474,74.02591638726646,-0.13026589150143053,-2.154808595501734,-6.1541795200227085,-8.514910174442967,42.930342819587786,1.4000015258788991,2.6126252980044953,1.5799999237060547,-2.617041025108634,5.777040872520743,-0.5185205507012896,3.678520398113399,2.0,18.36737235949073,-61.01005991329569,2.0985204744073456,3,0.25,-1.7749996185302734,-8.055000305175781,-9.899999618530273,0.5,3,0.008695652173912993,-15.666497126290626,58.25,-1.058822605437063,59.0,-1.3636351025805826,57.29999923706055,0.008695652173912993
4679,2019-03-22,56.599998474121094,57.75,56.20000076293945,57.29999923706055,64358.0,-0.015652200450067988,-1.0666709052299632,0.6666678776825515,54.95494195137677,71.76601225918068,0.8163966046021613,-1.0362170241369242,-5.027878229950375,-7.54020950292194,42.729960641219826,1.5499992370605469,2.417868727681366,0.5074985504150362,-3.4889829903835192,4.503980091213592,-1.4907422199842415,2.505739320814314,2.9000015258789062,12.121145565413403,-62.819281021457215,1.9982407703992764,3,1.1500015258789062,-0.8249988555908203,-7.08499813079834,-8.999998092651367,2.5,4,0.04151947618678542,1.239995605482175,57.5,-15.666497126290626,58.25,-1.058822605437063,59.0,0.04151947618678542
4680,2019-03-25,56.25,56.95000076293945,55.349998474121094,55.79999923706055,66571.0,-0.006183718790754411,-1.3703697424377288,-0.6428575321115416,52.01793829366565,68.97818330852958,1.137037558621934,-0.41199653131904057,-4.4026243119243915,-7.142016810039507,42.16729164165937,1.6000022888183594,2.3712423363705852,-0.02999992370605753,-3.6510489989541526,3.5910491515420375,-1.840524461330105,1.78052461391799,3.118000030517578,21.686775782288414,-49.07597553589874,1.8105245376240486,3,1.1749992370605469,-0.47500038146972656,-6.5625,-8.649999618530273,1.7999992370605469,0,0.04888888888888898,-1.0666709052299632,56.599998474121094,1.239995605482175,57.5,-15.666497126290626,58.25,0.04888888888888898
4681,2019-03-26,56.849998474121094,57.099998474121094,56.20000076293945,56.79999923706055,60551.0,0.010666639539930634,2.2727234895511828,0.11110922731318612,48.557678905476315,66.23395020719352,0.5738725634468764,-0.7180218699236818,-4.84173750133246,-7.69591035988438,41.76899703938852,0.8999977111816406,2.2746211107898944,0.3599987030029297,-2.8369733574061513,3.5569707634120107,-1.2384873272016108,1.9584847332074702,2.276921463012698,36.144565023559196,-29.76266847438417,1.5984860302045396,3,0.5750007629394531,-1.0749988555908203,-6.594999313354492,-9.07499885559082,-0.8999977111816406,1,0.032541817739194956,-1.3703697424377288,56.25,-1.0666709052299632,56.599998474121094,1.239995605482175,57.5,0.032541817739194956
4682,2019-03-27,56.79999923706055,57.79999923706055,56.5,56.79999923706055,76504.0,-0.0008794940792005157,-3.3333418104599266,0.0,53.72340619806789,64.04651032783588,0.7322268829409921,-0.36376217282670353,-4.61264268164193,-7.598351474240161,41.50796719162764,1.2999992370605469,2.0933661756250714,0.10499954223632812,-2.5482805330040748,2.758279617476731,-1.2216404953838733,1.4316395798565296,2.100305412292485,43.93937642473041,-19.7947366886429,1.3266400376202017,3,0.625,-1.0249996185302734,-6.329999923706055,-8.875,-0.7999992370605469,2,0.028169054758972356,2.2727234895511828,56.849998474121094,-1.3703697424377288,56.25,-1.0666709052299632,56.599998474121094,0.028169054758972356
4683,2019-03-28,56.29999923706055,57.6500015258789,55.6500015258789,57.04999923706055,66887.0,-0.008802817019648135,1.0512772358964275,-100.0,46.994541442388304,60.18280178727835,1.2193652504461028,0.43830335397132814,-3.9388883226708344,-7.044274902016404,41.151285910108086,2.0,1.8948962175169868,-0.5725004196167021,-2.486569111077003,1.3415682718435988,-1.5295347653468525,0.3845339261134484,2.3872870417785705,38.77552926961805,-21.131342041454673,0.9570343457301514,3,1.125,-0.5249996185302734,-5.145000457763672,-8.375,-0.2999992370605469,3,0.03285972138345161,-3.3333418104599266,56.79999923706055,2.2727234895511828,56.849998474121094,-1.3703697424377288,56.25,0.03285972138345161
4684,2019-03-29,57.4000015258789,57.95000076293945,56.45000076293945,56.79999923706055,73599.0,0.019538229195823043,-1.3076936620234927,-0.8000030517578031,51.010104318427594,57.67236609734241,-0.015521338956148156,-0.4940712379106955,-4.881654385611036,-8.107844525663516,39.83419324490431,1.6500015258789062,1.7802759039841476,0.40500183105468324,-1.2923342289556246,2.102337891064991,-0.4436661989504742,1.2536698610598407,1.0870474846771359,78.84620181197933,21.258635382947233,0.8486680300051548,3,0.02499771118164773,-1.575000762939446,-6.125002861022942,-9.475002288818352,-2.400001525878899,4,0.010452934811344683,1.0512772358964275,56.29999923706055,-3.3333418104599266,56.79999923706055,2.2727234895511828,56.849998474121094,0.010452934811344683
4685,2019-04-01,57.25,58.25,56.95000076293945,57.599998474121094,32302.0,-0.0026132669319054447,-1.7368492908655777,-0.583328564979948,51.2690347466423,54.76989509445942,0.14152477797298957,-0.2173874766212478,-4.580010176323441,-7.907222966968277,38.25091810978939,1.2999992370605469,1.6117229991357007,0.1675003051757784,-1.379067177383348,1.7140677877349049,-0.6057834361037848,0.9407840464553416,1.0488259783699405,61.53843896627522,6.388216153484166,0.7732837412795646,4,0.17499923706054688,-1.4249992370605469,-5.630001068115234,-9.325000762939453,-2.349998474121101,0,0.03231438382744267,-1.3076936620234927,57.4000015258789,1.0512772358964275,56.29999923706055,-3.3333418104599266,56.79999923706055,0.03231438382744267
4686,2019-04-02,57.70000076293945,57.75,56.9000015258789,57.29999923706055,42454.0,0.00786027533518685,2.3999938964844034,-1.1428664850136239,55.5555641182833,52.88262876842365,-0.572475414254022,-0.5457261675867997,-4.848735641033535,-8.303153709753225,36.42149459088154,0.8499984741211009,1.2577931745611366,0.5225009918212891,-0.9224457018639498,1.967447685506528,-0.19997235502133037,1.2449743386639085,0.5499992370605469,78.84617077529371,24.048461801097787,0.7224733468426178,4,-0.7000007629394531,-1.875,-5.980001449584961,-9.775001525878906,-3.9000015258789062,1,0.006065831360367868,-1.7368492908655777,57.25,-1.3076936620234927,57.4000015258789,1.0512772358964275,56.29999923706055,0.006065831360367868
4687,2019-04-03,57.25,58.29999923706055,57.25,58.29999923706055,42984.0,-0.007798973258046904,1.0,-2.6249880791165197,50.25640624358104,51.59329069087879,-0.312058337100666,-0.09259715455075934,-4.220240670446685,-7.804982872112767,34.272711142189344,1.0499992370605469,1.0179187704221562,0.06750030517578409,-1.3777377663446018,1.51273837669617,-0.6551187305844124,0.7901193409359806,-1.9000015258789062,60.377353058454275,8.405391529962031,0.7226190357601938,4,-0.4250011444091797,-1.4249992370605469,-5.467500686645508,-9.325000762939453,-1.25,2,-0.02270741025433265,2.3999938964844034,57.70000076293945,-1.7368492908655777,57.25,-1.3076936620234927,57.4000015258789,-0.02270741025433265
4688,2019-04-04,57.099998474121094,58.25,57.04999923706055,57.25,38509.0,-0.002620113989151185,-8.600006103515625,0.1428586998775663,43.50282071883501,50.32083277615193,-0.25117807560707917,0.14352154070603973,-3.915598116145233,-7.612303973694267,32.938832332052826,1.2000007629394531,0.5241242013463676,-0.13250122070312642,-1.48635612271719,1.2213536813109371,-0.8094286717101582,0.5444262303039054,-1.690999984741211,35.13504039458436,-13.035222754799783,0.6769274510070318,4,-0.27499961853027344,-1.2749977111816406,-5.292499542236328,-9.174999237060547,-0.09999847412109375,3,-0.019264422128130843,1.0,57.25,2.3999938964844034,57.70000076293945,-1.7368492908655777,57.25,-0.019264422128130843
4689,2019-04-05,57.349998474121094,57.45000076293945,56.70000076293945,57.45000076293945,35480.0,0.004378283829785223,13.999656685103949,0.6666751436854687,50.30674358464293,50.130700030704965,-0.42868312221191474,-0.07072520463290743,-4.072563287985389,-7.8075205678890285,31.415252988244287,0.75,0.11386803491299702,0.092498779296875,-1.2500348414843359,1.4350324000780859,-0.5787680310937304,0.7637655896874804,-1.883179969787598,40.62489569177217,-7.820243844850211,0.6712668103906062,4,-0.3749980926513672,-1.3249988555908203,-5.542499542236328,-9.424999237060547,1.1500015258789062,4,-0.02353964272083242,-8.600006103515625,57.099998474121094,1.0,57.25,2.3999938964844034,57.70000076293945,-0.02353964272083242
4690,2019-04-08,57.6500015258789,57.6500015258789,56.70000076293945,57.349998474121094,20415.0,0.005231090841147701,5.333273994201972,-2.9999618539003676,40.000022605587795,49.17984933071735,-0.569053616873326,-0.3534060740750604,-4.246725089549805,-8.034472390052791,29.623559003950383,0.950000762939446,-0.06721700138956521,0.37000179290770774,-0.9835129308112229,1.7235165166266384,-0.3067555689517576,1.046759154767173,-2.126519406890864,59.37510430822739,15.627978842377956,0.676757361859466,4,-0.6750011444091726,-0.6250019073486257,-5.242502212524407,-9.125001907348626,0.9499969482421946,0,-0.04596706774915382,13.999656685103949,57.349998474121094,-8.600006103515625,57.099998474121094,1.0,57.25,-0.04596706774915382
4691,2019-04-09,56.349998474121094,57.75,56.1500015258789,57.20000076293945,55298.0,-0.022549922243700893,-1.5600053711101236,-2.8333121407863953,36.986309959898655,47.320171970920775,0.7292546423599404,0.9437924001358482,-2.771173165107953,-6.662168459857028,27.6039465659571,1.5999984741211009,-0.12790863086843984,-0.8975011825561552,-2.3092852275898252,0.5142828624775149,-1.6033932050729902,-0.19160916003932016,-0.7709860127716084,9.302193541977095,-30.531374386924618,0.7058920225168345,4,0.6250019073486328,0.6750011444091797,-3.592498779296875,-7.474998474121094,1.3500022888183594,1,-0.025731978482805284,5.333273994201972,57.6500015258789,13.999656685103949,57.349998474121094,-8.600006103515625,57.099998474121094,-0.025731978482805284
4692,2019-04-10,56.5,56.599998474121094,55.6500015258789,56.5,45826.0,0.0026619614896314925,8.500114442664296,-0.0,42.53732702941522,46.824925925034876,0.5947693633097657,0.8283869495484879,-2.7028673664423337,-6.745607716738846,25.316192556014688,0.9499969482421946,-0.11705550351806693,-0.74249973297119,-2.1646097570058913,0.6796102910635113,-1.453554744988537,-0.031444720953842875,-0.8665678031362916,32.69226819098165,-9.449461927541947,0.7110550120173502,4,0.47500038146972656,0.5249996185302734,-3.542499542236328,-7.424999237060547,2.8499984741210938,2,-0.047787624122822225,-1.5600053711101236,56.349998474121094,5.333273994201972,57.6500015258789,13.999656685103949,57.349998474121094,-0.047787624122822225
4693,2019-04-11,57.099998474121094,57.29999923706055,56.29999923706055,56.79999923706055,40826.0,0.01061944201984244,1.857139743107667,100.0,53.90624441207257,47.146719268773204,0.13430869835128334,0.2324291858448504,-3.0904939641169804,-7.267534332910941,23.677553154806617,1.0,-0.08676075809437123,-0.13750114440917827,-1.5609429181701202,1.2859406293517637,-0.8492220312896492,0.5742197424712927,-1.4499969482421946,69.04752389637106,22.15380790665825,0.7117208868804702,4,-0.12499809265136719,-0.07499885559082031,-3.5924978256225586,-7.499998092651367,1.4500007629394531,3,-0.019264422128130843,8.500114442664296,56.5,-1.5600053711101236,56.349998474121094,5.333273994201972,57.6500015258789,-0.019264422128130843
4694,2019-04-12,57.54999923706055,57.70000076293945,57.099998474121094,57.099998474121094,18493.0,0.007880924255075028,-1.6666723180604417,1.500006357844945,59.99997652498128,48.11682391081086,-0.3265137161843228,-0.2874399548836237,-3.2888562030313295,-7.645634169365707,21.560171519353045,0.6000022888183594,-0.10114388725957468,0.34749965667724325,-1.0037091379184773,1.6987084512729638,-0.328104740620617,1.0231040539751035,-1.8999977111816477,90.4761472256232,38.72529154166456,0.6756043972978614,4,-0.5749988555908203,-0.39999961853027344,-4.042498588562012,-7.94999885559082,0.6000022888183523,4,-0.009556893907070041,1.857139743107667,57.099998474121094,8.500114442664296,56.5,-1.5600053711101236,56.349998474121094,-0.009556893907070041
4695,2019-04-15,57.1500015258789,57.75,56.79999923706055,57.75,40263.0,-0.006950438166540618,2.166677263074908,-1.333327681939574,52.38097256450152,47.76409151594622,0.06460097509454243,0.10618846244472024,-2.656022561373746,-7.119127175657766,19.340220606919,0.9500007629394531,-0.004157950280827549,-0.044998168945319605,-1.3955933304104988,1.3055969925198596,-0.7202957496779092,0.63029941178727,-1.4470000457763703,71.42862332925198,16.97235620695612,0.6752975807325902,4,-0.17500114440917258,0.27499771118164773,-3.642500877380364,-7.550001144409173,1.5999984741211009,0,0.023622019913854153,-1.6666723180604417,57.54999923706055,1.857139743107667,57.099998474121094,8.500114442664296,56.5,0.023622019913854153
4696,2019-04-16,58.0,58.0,57.29999923706055,57.5,18394.0,0.014873113760744294,1.8000030517578125,-0.8333354526149718,58.45069779312014,48.674568354783894,-0.8251396417184225,-0.867021394780707,-3.3133118434711406,-7.821380222497865,16.936604924281852,0.8499984741211009,-0.010352878509685581,0.8550003051757784,-0.269324897636146,1.9793255079877028,0.29283770376981266,1.4171629065817442,-2.2450585647583097,100.0,42.387006288270854,0.5621626014059625,4,-1.0499992370605469,-0.5750007629394531,-4.222498893737793,-8.174999237060547,0.4500007629394531,1,0.0103448012779499,2.166677263074908,57.1500015258789,-1.6666723180604417,57.54999923706055,1.857139743107667,57.099998474121094,0.0103448012779499
4697,2019-04-17,57.5,58.29999923706055,57.20000076293945,58.0,22806.0,-0.008620689655172376,1.0,-1.0,58.45069779312015,50.33544358526003,-0.3195521049194454,-0.44911691137827603,-2.62630808812861,-7.182706554143913,14.397024271780756,1.0999984741210938,-0.020119378983302738,0.39250030517577983,-0.6212352110638903,1.40623582141545,-0.11436745294405881,0.8993680632956185,-1.694157408721935,60.000038146972656,0.004057058500279709,0.5068677581198359,4,-0.5249996185302734,-0.07500076293945312,-3.612499237060547,-7.674999237060547,1.5,2,0.003478274138077442,1.8000030517578125,58.0,2.166677263074908,57.1500015258789,-1.6666723180604417,57.54999923706055,0.003478274138077442
4698,2019-04-18,58.0,58.0,57.29999923706055,57.599998474121094,262996.0,0.008695652173912993,2.4999904632932157,-0.8000030517578125,54.6153674605532,50.81417957147228,-0.7581933168181934,-0.9589008857234873,-2.9328624196857334,-7.5556847164343495,12.863929947468256,0.7000007629394531,-0.10645552786704116,0.8675003051757812,-0.20966789899691207,1.9446685093484746,0.3289162030894346,1.406084407262128,-2.144274275806282,80.00005086263022,21.463650248147545,0.538584102086346,4,-1.0249996185302734,-0.5750007629394531,-3.682499885559082,-8.07499885559082,0.09999847412109375,3,0.023275835760708574,1.0,57.5,1.8000030517578125,58.0,2.166677263074908,57.1500015258789,0.023275835760708574
4699,2019-04-23,58.95000076293945,59.20000076293945,58.04999923706055,58.04999923706055,23620.0,0.01637932349895599,-1.555554613656593,2.249995231646608,61.6438298897449,53.21904704748974,-1.6286341301511058,-1.816975706056425,-3.6743899916884857,-8.386539691286366,12.597609970978535,1.2000007629394531,-0.07089933029351414,1.7000009536743192,0.38170772616501836,3.01829418118362,1.0408543399196688,2.3591475674289697,-3.045389568488396,89.58333995606743,30.128473393466912,0.659146613754651,4,-1.5249996185302734,-1.5250015258789062,-4.042501449584961,-8.950000762939453,-0.04999923706055398,1,-0.0067854371620360565,2.4999904632932157,58.0,1.0,57.5,1.8000030517578125,58.0,-0.0067854371620360565
4700,2019-04-24,59.0,59.70000076293945,58.5,58.95000076293945,171880.0,0.0008481634675734373,-1.5263153667928862,0.05555461365659306,59.42027703526381,55.71171005586364,-1.6393977831991648,-1.7395774329226938,-3.544886569279825,-8.33154060400117,13.17175506814055,1.2000007629394531,0.059540572872847974,1.6125001907348633,0.16595170633977574,3.059048675129951,0.8892259485373231,2.3357744329324035,-2.9635732228094085,71.99996948242188,14.378421715681142,0.7232742421975431,4,-1.3249988555908203,-1.4750003814697266,-3.542499542236328,-8.44999885559082,-1.3499984741211009,2,-0.014406753798662741,-1.555554613656593,58.95000076293945,2.4999904632932157,58.0,1.0,57.5,-0.014406753798662741
4701,2019-04-25,58.70000076293945,59.45000076293945,58.70000076293945,59.20000076293945,22417.0,-0.005084732831534655,-2.0,-10.000152590218967,60.74074032211851,57.734311532830674,-1.0851051547506643,-1.3637969135993586,-3.095795783748059,-7.920834675943681,13.676758819861396,0.75,0.09784549692606959,1.2200008392333999,-0.3156809125960933,2.755682591062893,0.4521599633186497,1.98784171514815,-2.4437595466039284,60.0,2.6143917326005734,0.7678408759147475,4,-0.7000007629394531,-1.1750011444091797,-3.0825014114379883,-7.900001525878906,-1.6500015258789062,3,0.0008517757480526189,-1.5263153667928862,59.0,-1.555554613656593,58.95000076293945,2.4999904632932157,58.0,0.0008517757480526189
4702,2019-04-26,58.4000015258789,59.20000076293945,58.04999923706055,59.20000076293945,13657.0,-0.005110719474640257,1.875006556517178,1.599998474121108,59.4203098860345,58.346985474381995,-0.5445084669248246,-0.9884624895252614,-2.64711707080469,-7.503404438828248,13.493541851161057,1.1500015258789062,0.1982073331580949,0.8400014877319251,-0.7131287472069516,2.3931317226708018,0.06343637026248672,1.6165666052013634,-1.93713473674714,45.83339956067402,-13.773280032109184,0.7765651174694396,4,-0.15000152587889914,-0.8750019073486257,-2.2875022888183523,-6.5400028228759695,-1.5,4,0.0008561512971605456,-2.0,58.70000076293945,-1.5263153667928862,59.0,-1.555554613656593,58.95000076293945,0.0008561512971605456
4703,2019-04-29,58.1500015258789,59.04999923706055,57.599998474121094,58.20000076293945,32340.0,-0.004280821805958679,-1.5217287464299576,0.062499105929484045,55.797122281475886,57.880001669548065,-0.14516818529513387,-0.6247920432913929,-2.2660080000602605,-7.1675305907489175,13.858740328163899,1.4500007629394531,0.43634878431333846,0.4975013732910085,-0.9568849914395372,1.9518877380215542,-0.2296918090742608,1.2246945556562778,-1.4929066983186772,26.190592966795485,-34.33758491779828,0.7271931823652719,4,0.09999847412110086,-0.6250019073486257,-1.7750015258788991,-6.150001525878899,-0.8000030517578054,0,0.01461734224964406,1.875006556517178,58.4000015258789,-2.0,58.70000076293945,-1.5263153667928862,59.0,0.01461734224964406
4704,2019-04-30,58.0,58.79999923706055,57.599998474121094,58.1500015258789,29440.0,-0.0025795618562820533,-1.5263052224961653,3.000076295108915,52.59258128978592,57.90351375013522,0.0842372443965047,-0.45063993412239256,-1.9919967295268037,-6.949538849593971,14.041733319703212,1.2000007629394531,0.6222631586853922,0.31749992370605185,-1.1397064333965616,1.7747062808086653,-0.41110325484525134,1.046103102257355,-1.1603308163170212,19.04767094820555,-39.90682087233037,0.7286031785513065,4,0.4500007629394531,-0.47500038146972656,-1.2624998092651367,-6.0,0.75,1,0.0017241116227775244,-1.5217287464299576,58.1500015258789,1.875006556517178,58.4000015258789,-2.0,58.70000076293945,0.0017241116227775244
4705,2019-05-02,59.099998474121094,59.1500015258789,57.1500015258789,57.599998474121094,41308.0,0.018965490933122275,1.4999904632932377,-9.99989827577485,70.99238108328154,59.297034115708705,-0.7935114494478341,-1.4808592745372522,-2.971989394768144,-7.989948574632365,13.865249411633352,2.0,0.7116113854094408,1.3249984741210952,-0.24696040563051014,2.8969573538727005,0.5390190342452925,2.110977913996898,-2.088709395682727,84.78250413397225,18.739850452774732,0.7859794398758032,5,-0.6749973297119141,-1.5749988555908203,-2.337498664855957,-7.099998474121094,0.40000152587890625,3,-0.003384043204836429,-1.5263052224961653,58.0,-1.5217287464299576,58.1500015258789,1.875006556517178,58.4000015258789,-0.003384043204836429
4706,2019-05-03,58.04999923706055,59.20000076293945,57.599998474121094,59.20000076293945,23723.0,-0.017766485011337596,1.7826089840977093,-0.7666676839192709,60.40268903122471,59.51392203105365,0.2953893888377692,-0.4250891379184836,-1.795592211336384,-6.878037396405155,13.740377656252178,1.6000022888183594,0.7003124964121383,0.2574993133544936,-1.3187310108832904,1.8337296375922776,-0.5306158487643984,1.0456144754733856,-0.8999977111816477,43.90234371365588,-25.270050078292257,0.7881151621188911,5,0.3750019073486328,-0.3749980926513672,-1.4499998092651367,-6.049999237060547,1.3500022888183523,4,-0.006890572203940293,1.4999904632932377,59.099998474121094,-1.5263052224961653,58.0,-1.5217287464299576,58.1500015258789,-0.006890572203940293
4707,2019-05-06,55.95000076293945,57.79999923706055,55.9000015258789,57.79999923706055,28964.0,-0.036175684784167994,1.0540532738377613,1.6086921908274896,43.575426852164824,58.287261963454945,2.405346350379503,1.6575041257275558,0.4219033128844387,-4.711742678820656,13.277870679485568,2.1499977111816477,0.7335583116288262,-1.7774991989135742,-3.543695334881228,-0.011303062945920317,-2.6605972668974047,-0.8944011309297437,3.75,1.515128746062692,-64.8775559352474,0.8830980679838273,5,1.8500003814697266,1.7250003814697266,0.649998664855957,-3.950000762939453,3.8999977111816406,0,0.019660383541044046,1.7826089840977093,58.04999923706055,1.4999904632932377,59.099998474121094,-1.5263052224961653,58.0,0.019660383541044046
4708,2019-05-07,56.0,56.9000015258789,55.54999923706055,56.349998474121094,28610.0,0.0008936414008713367,-1.1600036621093637,0.1891885204323602,40.93566807907275,55.9863550956025,2.281764155001788,1.6030601145905194,0.4891809131506193,-4.682346870507196,13.078663874784347,1.3500022888183523,0.6465402557291924,-1.6725000381469712,-3.5835416348080003,0.23854155851405778,-2.6280208364774893,-0.7169792398164532,3.624000778198244,12.3287828717029,-48.910025231017514,0.9555207983305157,5,1.625,1.625,0.5999994277954102,-3.8999996185302734,3.25,1,0.016071455819266056,1.0540532738377613,55.95000076293945,1.7826089840977093,58.04999923706055,1.4999904632932377,59.099998474121094,0.016071455819266056
4709,2019-05-08,56.0,56.29999923706055,55.70000076293945,55.75,15193.0,0.0,-2.428577656675749,-0.7142888283378747,42.94477063120888,54.15574327292972,2.0331026124099196,1.5776213979446254,0.5911447898229198,-4.595758907098613,13.205683020801745,0.5999984741210938,0.591825126622652,-1.6050001144409194,-3.6543648041665406,0.44436457528470186,-2.62968245930373,-0.5803177695781088,3.4610407165527377,12.3287828717029,-45.65390435459595,1.024682344862812,5,1.5,1.625,0.5999994277954102,-2.530000686645508,3.299999237060547,2,0.02410711560930534,-1.1600036621093637,56.0,1.0540532738377613,55.95000076293945,1.7826089840977093,58.04999923706055,0.02410711560930534
4710,2019-05-09,55.0,56.20000076293945,54.6500015258789,56.20000076293945,20113.0,-0.017857142857142905,1.5833304193303421,-4.8000030517578125,31.927700876093965,50.95429444559366,2.6887876915423305,2.49692947512402,1.7045455512873033,-3.514426187083302,13.45922956803211,1.549999237060554,0.5060804529445591,-2.4725000381469755,-4.82923191064129,-0.11576816565266057,-3.6508659743941294,-1.2941341018998216,4.3045990573730535,7.6922754463407585,-43.117612607995234,1.178365936247156,5,1.9250011444091797,2.1750011444091797,1.625,-1.510000228881836,4.0,3,0.06818181818181812,-2.428577656675749,56.0,-1.1600036621093637,56.0,1.0540532738377613,55.95000076293945,0.06818181818181812
4711,2019-05-10,54.9000015258789,56.1500015258789,54.70000076293945,55.599998474121094,22219.0,-0.0018181540749291347,-1.63636868059841,0.5833304193303362,33.54430074130728,48.07918231840174,2.450797652919519,2.616897715444658,1.9142851365554137,-3.3341281744927542,14.258237876552327,1.450000762939446,0.2613117845824604,-2.4999986648559656,-5.080695983567786,0.08069865385585473,-3.7903473242118793,-1.2096500055000519,4.125321679604504,7.936513703250228,-39.98784865495418,1.2903486593559108,5,2.0249996185302805,2.2749996185302805,1.7249984741211009,-1.410001754760735,4.599998474121101,4,0.0837886766169349,1.5833304193303421,55.0,-2.428577656675749,56.0,-1.1600036621093637,56.0,0.0837886766169349
4712,2019-05-13,53.79999923706055,55.20000076293945,53.349998474121094,55.20000076293945,28949.0,-0.02003647100628636,1.6428575321115417,2.000010899182541,25.294102071471315,44.68995785062346,3.162209580632151,3.693625428030444,3.1118971663420467,-2.1935772785978926,15.854298149084917,1.8500022888183594,-0.016308478756521083,-3.465000915527341,-6.488435696611148,-0.44156613444353354,-4.976718306069245,-1.9532835249854372,4.962804667646587,12.67606693229834,-29.90247113709148,1.5117173905419055,5,2.4750003814697266,2.7250003814697266,2.6125011444091797,-0.3099994659423828,7.049999237060547,0,0.1040892633500401,-1.63636868059841,54.9000015258789,1.5833304193303421,55.0,-2.428577656675749,56.0,0.1040892633500401
4713,2019-05-14,56.0,56.099998474121094,53.599998474121094,53.599998474121094,28556.0,0.04089220806947447,-1.0833320087865137,-1.7142849357769168,34.871785040355604,42.72098048957565,0.6986266901024152,1.4830256622258347,1.035470975398738,-4.340782930732715,16.632738540418902,2.5,-0.2543003455963131,-1.2100002288818388,-4.28564307682408,1.8656426190604023,-2.747821652852963,0.3278211950892853,2.329779470260249,89.83053696699318,51.000244371249906,1.5378214239711212,5,0.27499961853027344,0.5249996185302734,0.3249998092651367,-2.510000228881836,4.25,1,0.06874997275216232,1.6428575321115417,53.79999923706055,-1.63636868059841,54.9000015258789,1.5833304193303421,55.0,0.06874997275216232
4714,2019-05-15,57.0,57.45000076293945,54.95000076293945,56.54999923706055,56731.0,0.017857142857142794,2.703697424377287,0.18750019868202294,40.65420294195242,39.35007180720575,-0.5119809994395297,0.4634708013500273,0.1022900237292177,-5.268863114614163,16.72504297136499,2.5,-0.45695668751159246,-0.18250026702880717,-3.2551769921419194,2.890176458084305,-1.7188386295853633,1.353838095527749,0.9313969905691195,89.02437776274643,52.14303859719982,1.5363383625565572,5,-0.7250003814697266,-0.47500038146972656,-0.6750001907348633,-3.510000228881836,4.200000762939453,2,0.03947368421052633,-1.0833320087865137,56.0,1.6428575321115417,53.79999923706055,-1.63636868059841,54.9000015258789,0.03947368421052633
4715,2019-05-16,58.5,58.6500015258789,56.6500015258789,56.6500015258789,51772.0,0.026315789473684292,-1.1621639455136894,4.11110075022254,49.15966049828932,38.10084641465737,-2.3535412127918676,-0.9804744473399865,-1.3298139648670286,-6.651724348465287,17.000708390003755,2.0,-0.588245530040318,1.2499998092651339,-1.8784772140328982,4.378476832563166,-0.3142387023838822,2.81423832091415,-5.150001525878906,97.1697841602346,60.60154454089974,1.5642385116490176,5,-2.5,-1.9750003814697266,-2.0,-5.010000228881836,2.049999237060547,3,0.013675200633513684,2.703697424377287,57.0,-1.0833320087865137,56.0,1.6428575321115417,53.79999923706055,0.013675200633513684
4716,2019-05-17,58.599998474121094,59.5,58.25,58.54999923706055,50530.0,0.0017093756260015969,-2.8461673895054376,0.027026636918876683,50.85468803593253,38.90965321285378,-2.6455227013494564,-1.0890541679017431,-1.369025919638382,-6.61684620557682,17.285556210826357,1.25,-0.6877351020910751,1.3199983596801772,-1.8499923774138267,4.489989096774181,-0.2649970088668212,2.9049937282271756,-5.143999938964846,85.3658324783865,47.905381752223875,1.5849953685470008,5,-2.174999237060547,-2.0749988555908203,-1.5999984741210938,-5.10999870300293,2.4000015258789062,4,0.0068259647831825365,-1.1621639455136894,58.5,2.703697424377287,57.0,-1.0833320087865137,56.0,0.0068259647831825365
4717,2019-05-20,57.70000076293945,58.54999923706055,56.95000076293945,58.5,26750.0,-0.015358323116323902,2.5555612069732843,-16.00022888532845,48.17813377515889,39.71437162353002,-1.6440739485445093,-0.18267024606164028,-0.4609677220644386,-5.585516675831997,17.07822039178414,1.6499977111816406,-1.0592129888965047,0.41000061035155966,-2.764171362166884,3.5841725828700035,-1.1770853759076658,1.9970865966107851,-4.002242169189458,69.4915462451104,29.34125125474442,1.5870859862592226,5,-1.2750015258789062,-1.1750011444091797,-0.7000007629394531,-4.210000991821289,2.6499977111816406,0,0.031195826919584446,-2.8461673895054376,58.599998474121094,-1.1621639455136894,58.5,2.703697424377287,57.0,0.031195826919584446
4718,2019-05-21,59.349998474121094,59.5,57.849998474121094,57.95000076293945,37678.0,0.028596147129367644,-1.0624989569202086,-1.7499988079059676,54.8736439224258,41.039801989220784,-3.094299721821649,-1.8196375337231672,-2.0497157239864237,-7.068984532325487,17.01738566144054,1.7999992370605469,-1.2596772342139886,1.9924983978271484,-1.3004403036406416,5.285437099294938,0.34602904709325344,3.6389677485610434,-5.420150224121102,96.70326261470294,51.6577505322798,1.646469350733895,5,-2.924999237060547,-2.8249988555908203,-2.3499984741210938,-5.85999870300293,0.15000152587890625,1,0.025273800144309355,2.5555612069732843,57.70000076293945,-2.8461673895054376,58.599998474121094,-1.1621639455136894,58.5,0.025273800144309355
4719,2019-05-22,58.54999923706055,59.599998474121094,58.099998474121094,59.25,35325.0,-0.013479347222045468,1.1428606461562776,-0.500001362394108,47.97048126306816,42.82233314332904,-2.117188698815262,-1.1079469302076888,-1.220678443198878,-6.096794478209034,16.0802684384728,1.5,-1.1556120668040535,1.2124992370605483,-2.044375625543431,4.4693740996645275,-0.4159381942414413,2.840936668362538,-4.397344917060558,64.40676870238097,23.38028735735699,1.6284374313019911,5,-2.075000762939453,-2.0249996185302734,-1.5499992370605469,-5.059999465942383,0.7000007629394531,2,0.029035026218469984,-1.0624989569202086,59.349998474121094,2.5555612069732843,57.70000076293945,-2.8461673895054376,58.599998474121094,0.029035026218469984
4720,2019-05-23,58.1500015258789,58.70000076293945,57.70000076293945,58.29999923706055,33776.0,-0.006831728717230479,1.1052614671715448,0.2142822109961355,50.38760606862613,44.693811513031136,-1.367143082752385,-0.8167702687912666,-0.8069753412556153,-5.502510480015808,14.667289067701278,1.0,-1.0280911986166856,0.8550014495849538,-2.331961747563483,4.0419646467333905,-0.738480148989261,2.4484830481591686,-3.6705065566316435,45.28308676932263,4.429519430424072,1.5934815985742168,5,-1.6750030517578054,-1.6250019073486257,-1.0875015258788991,-4.660001754760735,1.799999237060554,3,0.05245054440287844,1.1428606461562776,58.54999923706055,-1.0624989569202086,59.349998474121094,2.5555612069732843,57.70000076293945,0.05245054440287844
4721,2019-05-24,58.75,59.0,58.20000076293945,58.20000076293945,23066.0,0.010318116223162699,-1.9090921701496057,-3.666717530072815,62.28070909260653,48.803434515379486,-1.5238347395866327,-1.4891820012889099,-1.3795662056411544,-5.930224787803851,13.24721638402081,0.8499984741211009,-0.8974631033028899,1.4524999618530288,-1.7391787367638685,4.644178660469926,-0.14333938745541985,3.0483393111614774,-3.963274820460313,67.92455817850207,21.182223623548083,1.5958393493084502,5,-2.1500015258789062,-2.2250003814697266,-1.5500001907348633,-5.260000228881836,2.200000762939453,4,0.030638284886137068,1.1052614671715448,58.1500015258789,1.1428606461562776,58.54999923706055,-1.0624989569202086,59.349998474121094,0.030638284886137068
4722,2019-05-27,58.45000076293945,59.20000076293945,58.099998474121094,59.20000076293945,20251.0,-0.005106369992519899,1.9333394368489583,-1.3636382552244086,60.515033685606454,51.65268436485181,-0.5530230522476174,-1.2492969935203604,-1.0421850730191267,-5.468155767891439,12.543521391058732,1.1000022888183594,-0.5623382358709392,1.150000762939456,-2.045390152647812,4.345391678526724,-0.447694694854178,2.74769622073309,-3.37447918572488,39.473731762211564,-11.141605790176044,1.5976954577936358,5,-1.1750011444091797,-1.9250011444091797,-1.2625007629394531,-4.870000839233398,4.549999237060547,0,0.043627018028670195,-1.9090921701496057,58.75,1.1052614671715448,58.1500015258789,1.1428606461562776,58.54999923706055,0.043627018028670195
4723,2019-05-28,59.0,59.0,57.6500015258789,58.70000076293945,34278.0,0.009409738749041718,8.000012715689937,-0.3999989827473958,62.29509273161954,54.057227674814825,-0.7070767050917937,-1.825969840395075,-1.5669834680695516,-5.814197858759329,12.161847709386302,1.3499984741211009,-0.1986559660977676,1.6575000762939425,-1.6073480229189627,4.922348175506848,0.02507602668748632,3.2899241259003986,-3.653009808971035,69.23079932704734,13.203543566718153,1.632424049606453,5,-0.875,-2.4750003814697266,-1.8000001907348633,-5.200000762939453,3.900001525878899,1,0.022881330069848937,1.9333394368489583,58.45000076293945,-1.9090921701496057,58.75,1.1052614671715448,58.1500015258789,0.022881330069848937
4724,2019-05-29,58.099998474121094,59.20000076293945,57.20000076293945,58.9000015258789,48612.0,-0.015254263150489944,1.857139743107667,-2.6666836209198292,62.80992074251088,55.573923257506095,0.4083065354446447,-0.96770742292194,-0.6855694023316019,-4.739588152583089,11.677858239028954,2.0,0.36765042793227565,0.7524986267089844,-2.51689227087585,4.021889524293819,-0.8821968220834293,2.387194075501398,-2.4978277861065976,44.99988555908203,-16.433325754693136,1.6346954487924157,5,0.1750011444091797,-1.5749988555908203,-0.899998664855957,-3.6399993896484375,4.350002288818359,2,0.0240964124379881,8.000012715689937,59.0,1.9333394368489583,58.45000076293945,-1.9090921701496057,58.75,0.0240964124379881
4725,2019-05-30,58.9000015258789,58.95000076293945,58.099998474121094,58.6500015258789,27702.0,0.013769416054531192,3.857177111716424,-0.31249880791165474,65.62500558793745,57.21506965217331,-0.3676518272924554,-1.8798424850966242,-1.464620992396327,-5.381870411108757,11.649557827402996,0.8500022888183594,0.7525366498189072,1.5625015258789006,-1.6854732303689346,4.810476282126736,-0.06148585224501346,3.1864889040028146,-3.0579611706980074,85.0000381469723,16.105869717453302,1.6239873781239174,5,-0.6250019073486257,-2.3750019073486257,-1.4750013351440359,-4.410001754760735,3.0,3,0.005942248982240272,1.857139743107667,58.099998474121094,8.000012715689937,59.0,1.9333394368489583,58.45000076293945,0.005942248982240272
4726,2019-05-31,57.6500015258789,58.5,57.25,58.29999923706055,55056.0,-0.021222410316080964,1.3809541109750736,-2.599990844726591,64.86488158378063,59.06915274202017,0.8196103930312475,-0.6970857519506382,-0.26256715662505314,-3.993868202183137,11.793848956337701,1.6500015258788991,0.9986331566752185,0.3325014114379812,-2.901898141207475,3.5669009640834375,-1.284698364884747,1.9497011877607093,-1.5824836835615983,22.5000381469723,-51.295091545258146,1.6171997763227277,5,0.7499980926513743,-1.1750030517578054,-0.05000114440917258,-3.0600013732910085,3.299999237060554,4,0.03989590938741072,3.857177111716424,58.9000015258789,1.857139743107667,58.099998474121094,8.000012715689937,59.0,0.03989590938741072
4727,2019-06-03,57.04999923706055,57.54999923706055,56.79999923706055,57.45000076293945,25444.0,-0.010407671690156217,1.500006357844945,0.615389129835139,54.62554947631072,59.04158669245183,1.4725700986426844,-0.011013638382621593,0.30570678372905036,-3.262741795231449,11.92160671854591,0.8500022888183523,1.013964066064709,-0.3225008010864272,-3.4958228069118746,2.8508212047390202,-1.9091618039991545,1.2641602018263,-0.7705325568350219,10.416660043932568,-58.81578918860784,1.5866610029127255,6,1.1499996185302734,-0.5750007629394531,0.7125005722045898,-2.239999771118164,3.9000015258789062,0,0.06836111442654325,1.3809541109750736,57.6500015258789,3.857177111716424,58.9000015258789,1.857139743107667,58.099998474121094,0.06836111442654325
4728,2019-06-04,56.9000015258789,57.25,56.099998474121094,57.04999923706055,32139.0,-0.002629232483568722,3.1818295313464513,0.37499284746992945,49.523816443900266,59.21417949032206,1.3840340843377419,0.22120854070335128,0.44575743094847553,-2.9814803476279437,11.94385046301695,1.1500015258789062,0.9889283554142523,-0.5174985885620202,-3.6338854295305723,2.5988882524065318,-2.0756920090462927,1.0406948319222522,2.6999969482421946,25.806531003005993,-39.231911388423164,1.5581934204842758,6,0.7499980926513743,-0.4250030517578054,0.9874982833862376,-1.4000015258788991,4.899997711181648,1,0.10720559420981268,1.500006357844945,57.04999923706055,1.3809541109750736,57.6500015258789,3.857177111716424,58.9000015258789,0.10720559420981268
4729,2019-06-05,57.349998474121094,58.349998474121094,56.849998474121094,57.25,48132.0,0.007908557753509626,-2.3333276819395583,-0.6666666666666351,43.9153289645245,58.49503758986632,0.8335754822570607,-0.12908234018511422,0.019851513867905624,-3.288600009691791,11.648503608761919,1.5,1.082301188574661,-0.13500156402587749,-3.1797725114274726,2.9097693833757177,-1.6573870377266715,1.3873839096749165,2.1799999999999997,43.85961389940719,-16.407450411010934,1.5223854737007958,6,0.3000011444091797,-0.875,0.537501335144043,-1.6499977111816406,3.8500022888183594,2,0.09677424933606948,3.1818295313464513,56.9000015258789,1.500006357844945,57.04999923706055,1.3809541109750736,57.6500015258789,0.09677424933606948
4730,2019-06-06,58.75,59.0,57.29999923706055,57.29999923706055,43806.0,0.024411535538412465,-1.344827404770737,14.50022888532845,50.697682010868526,57.20803458078433,-0.5278778248075469,-1.300411336384009,-1.3280109127333475,-4.512182067305162,10.390857059749244,1.7000007629394531,0.9720042219456815,1.0774999618530288,-1.7789744125082194,3.933974336214277,-0.3507372253275918,2.5057371490336493,0.711398474121097,91.37931488073157,32.870712204899256,1.4282371871806223,6,-1.1000003814697266,-2.2750015258789062,-0.7624998092651367,-2.924999237060547,1.1500015258788991,3,0.06297873639045881,-2.3333276819395583,57.349998474121094,3.1818295313464513,56.9000015258789,1.500006357844945,57.04999923706055,0.06297873639045881
4731,2019-06-07,59.5,60.0,58.6500015258789,58.6500015258789,48282.0,0.012765957446808418,-2.1764727001821718,0.586205535780531,58.490566716749576,56.9830938064669,-1.2966599026304806,-1.77934939672015,-2.035424456117383,-5.142520884380602,9.270646988380287,1.3499984741211009,1.0539710208616242,1.5975000381469755,-1.0523212708637715,4.2473213471577225,0.272589383641602,2.922410692652349,-3.4000015258789062,87.1794921955237,28.81840389655065,1.324910654505375,6,-1.4500007629394531,-2.825000762939453,-1.5249996185302734,-3.625,0.9500007629394531,4,0.04033616009880503,-1.344827404770737,58.75,-2.3333276819395583,57.349998474121094,3.1818295313464513,56.9000015258789,0.04033616009880503
4732,2019-06-10,59.4000015258789,59.95000076293945,59.0,59.5,14839.0,-0.0016806466238840079,-1.1111092273131862,-0.11764547486335121,50.27626009419985,55.64766795786471,-1.170860781649118,-1.305221134599556,-1.8915116044453484,-4.9145636655431275,7.235184223519974,0.9500007629394531,1.1286181531901178,1.217501449584951,-0.6852043280194948,3.120207227189397,0.26614856078273164,2.1688543383871703,-3.2220030212402264,84.61542975971311,29.819479261308054,0.9513528888022227,6,-1.3500022888183523,-2.7250022888183523,-1.3500003814697195,-3.525001525878899,1.3499984741211009,0,0.026094262579863026,-2.1764727001821718,59.5,-1.344827404770737,58.75,-2.3333276819395583,57.349998474121094,0.026094262579863026
4733,2019-06-11,59.849998474121094,60.099998474121094,59.04999923706055,59.1500015258789,19357.0,0.00757570600475721,-1.3333276819395583,-7.000076295109057,57.471265879786046,55.05448408422861,-1.6624276961945341,-1.5304647573175956,-2.275340791397973,-5.2342827868268955,6.073647811433905,1.0499992370605469,1.0032046763035183,1.4749984741210938,-0.2705217452923776,3.220518693534565,0.6022383644143545,2.347758583827833,-3.595559939575196,92.3076923076923,37.12765484282829,0.8727601097067369,6,-1.75,-3.125,-2.112497329711914,-3.9749984741210938,0.5500030517578054,1,0.018379320248337105,-1.1111092273131862,59.4000015258789,-2.1764727001821718,59.5,-1.344827404770737,58.75,0.018379320248337105
4734,2019-06-12,59.25,59.95000076293945,59.20000076293945,59.25,26103.0,-0.010025037417177751,-14.00022888532845,0.0,56.17977094655994,54.00501356852,-0.9858154818940577,-0.7939661642326996,-1.6502441417730935,-4.522459340379996,6.0547549141824755,0.75,0.9040001782606168,0.7625000000000028,-0.8978340800676037,2.4228340800676094,-0.06766704003379687,1.5926670400338026,-2.841739067871096,69.64290336687998,12.665236731037893,0.8301670400338019,6,-1.1500015258789062,-2.5250015258789062,-1.625,-3.375,0.5999984741210938,2,0.04303796180692898,-1.3333276819395583,59.849998474121094,-1.1111092273131862,59.4000015258789,-2.1764727001821718,59.5,0.04303796180692898
4735,2019-06-13,59.29999923706055,59.70000076293945,58.79999923706055,59.25,23509.0,0.0008438689799248333,1.1176449468860934,100.0,53.29341071158539,52.71929458272053,-1.0874668695670238,-0.823162430962114,-1.6692110004613383,-4.462720384995265,6.230777470355704,0.9000015258789062,0.7247260548062258,0.7724992752075224,-0.9271829114361338,2.4721814618511786,-0.07734181811430574,1.6223403685293505,-2.744068803251956,44.82752270407385,-10.320726726806463,0.8498410933218283,6,-1.2000007629394531,-2.575000762939453,-1.7374992370605469,-3.424999237060547,0.6000022888183523,3,0.032040498319120925,-14.00022888532845,59.25,-1.3333276819395583,59.849998474121094,-1.1111092273131862,59.4000015258789,0.032040498319120925
4736,2019-06-14,59.0,59.54999923706055,58.70000076293945,59.54999923706055,15794.0,-0.005059009121758273,2.0909078298503943,-11.000152590218967,53.29341071158539,52.57127916441772,-0.6435030812567888,-0.5182294699790617,-1.355532671046447,-4.04307503689364,5.8283634689212285,0.8499984741210938,0.593740268508185,0.45249996185302876,-1.2601383835263391,2.1651383072323966,-0.4038192108366516,1.3088191345427092,-2.302306844578908,21.42855196579846,-34.227588450987696,0.8563191726896836,6,-0.9000015258789062,-2.2750015258789062,-1.9499988555908203,-3.0749988555908203,2.0,4,0.015254263150489722,1.1176449468860934,59.29999923706055,-14.00022888532845,59.25,-1.3333276819395583,59.849998474121094,0.015254263150489722
4737,2019-06-17,59.5,59.79999923706055,59.20000076293945,59.25,21544.0,0.008474576271186418,-2.428577656675749,-0.4545460850748029,53.01204985398434,52.95886065442707,-0.848669446702857,-0.9238289806377082,-1.8212544126656312,-4.41994547986171,6.2464174235529395,0.7999992370605469,0.3528484841038093,0.8624999999999972,-0.8517971110163316,2.576797111016326,0.005351444491836332,1.719648555508158,-2.6662146318309112,57.14289606840308,3.071510610343786,0.8571485555081644,6,-1.0250015258789062,-2.7750015258789062,-2.4499988555908203,-3.5749988555908203,2.200000762939453,0,0.015966399377133733,2.0909078298503943,59.0,1.1176449468860934,59.29999923706055,-14.00022888532845,59.25,0.015966399377133733
4738,2019-06-18,60.849998474121094,61.5,59.04999923706055,59.54999923706055,51129.0,0.02268904998522836,-1.1304361527272606,5.1999969482421875,65.7142994160674,55.380968482376275,-1.7650510756554496,-2.272185467121645,-3.1157450474005515,-5.650487892896436,6.654796037192289,2.450000762939453,0.24558814829818232,2.137498474121095,0.17820941399597956,4.096787534246211,1.1578539440585374,3.117143004183653,-3.885564581713922,76.78565346463162,20.67588266685941,0.9796445300625588,6,-1.4499988555908203,-3.299999237060547,-4.44999885559082,-4.924997329711914,1.3000030517578054,1,-0.0016433603390084706,-2.428577656675749,59.5,2.0909078298503943,59.0,1.1176449468860934,59.29999923706055,-0.0016433603390084706
4739,2019-06-19,60.25,61.349998474121094,60.099998474121094,61.29999923706055,26788.0,-0.009860287414407587,1.1739173701756422,-0.8076921948313757,57.894739190337184,56.180641502317236,-0.7939155524068724,-1.6214285507168569,-2.474125797455514,-4.966840565973186,7.023763530255101,1.25,0.3553629443822288,1.4524999618530288,-0.6212641887064976,3.526264112412555,0.4156178865732656,2.489382037132792,-3.013432141137258,55.357130692926326,2.7819146952416034,1.0368820752797623,6,-0.17499923706054688,-2.0249996185302734,-3.8500003814697266,-4.32499885559082,2.799999237060547,2,0.0024896518818073865,-1.1304361527272606,60.849998474121094,-2.428577656675749,59.5,2.0909078298503943,59.0,0.0024896518818073865
4740,2019-06-20,61.20000076293945,62.0,60.70000076293945,60.9000015258789,45113.0,0.01576764751766735,-2.714279486215334,-0.28571376670748466,71.51517673632543,57.62782039338122,-1.519642684922914,-2.457196966584263,-3.3802800371813078,-5.813246996294012,7.840262971731363,1.75,0.5950806022027564,2.2500007629394503,-0.058564294435441866,4.558565820314342,1.0957182342520042,3.4042832916268964,-3.707626975608477,75.75759327225963,18.57758148009046,1.1542825286874479,6,-0.8500003814697266,-2.1500015258789062,-4.80000114440918,-5.274999618530273,1.5499992370605469,3,-0.02205886065341156,1.1739173701756422,60.25,-1.1304361527272606,60.849998474121094,-2.428577656675749,59.5,-0.02205886065341156
4741,2019-06-21,60.54999923706055,61.70000076293945,60.349998474121094,61.6500015258789,23770.0,-0.010620939832937437,1.2500023841842751,-3.6666836209197426,71.08436835874011,59.939832422774586,-0.7878906040941587,-1.7554316527846936,-2.6511716464731876,-5.031562552927383,8.38018705632146,1.3500022888183594,0.879501814483902,1.5099992752075195,-0.9036894353960676,3.9236879858111067,0.3031549199057224,2.7168436305093167,-2.6970153527160505,50.847444476772374,-11.741872130794597,1.206844355301794,6,-0.1999988555908203,-1.5,-4.28749942779541,-4.424999237060547,1.2000007629394531,4,-0.010734892144867336,-2.714279486215334,61.20000076293945,1.1739173701756422,60.25,-1.1304361527272606,60.849998474121094,-0.010734892144867336
4742,2019-06-24,61.0,61.1500015258789,60.4000015258789,60.6500015258789,13974.0,0.0074318871776966056,1.3076868903835146,-0.3181797689685512,73.83722580725288,61.75827241471534,-1.103062548900013,-2.112928624413655,-3.0200412215719723,-5.327404904827354,8.815798208871437,0.75,1.011189957584591,1.8325000762939467,-0.7156207565808259,4.380620909168719,0.5584396598565604,3.106560492731333,-2.815254826403063,66.10170368215175,-1.0932796765791863,1.2740604164373859,6,-0.6499996185302734,-1.9500007629394531,-4.52500057220459,-4.475000381469727,-0.09999847412110086,0,0.0,1.2500023841842751,60.54999923706055,-2.714279486215334,61.20000076293945,1.1739173701756422,60.25,0.0
4743,2019-06-25,60.349998474121094,61.6500015258789,60.349998474121094,60.849998474121094,19888.0,-0.010655762719326334,-4.200012207031222,-1.4285776566757202,67.04546341226579,62.96557157757155,-0.4187090431202094,-1.4299154195730637,-2.314131536500227,-4.534081923364475,9.738208823636253,1.3000030517578054,0.9775486666895432,1.1149986267089815,-1.48542606545616,3.715423318874123,-0.18521371937358566,2.4152109727915487,-1.86003291441191,13.157884169822154,-54.63471519652606,1.3002123460825703,6,1.9073486328125e-06,-1.2999992370605469,-3.8749990463256836,-3.8249988555908203,0.3000030517578054,1,0.022369549676082512,1.3076868903835146,61.0,1.2500023841842751,60.54999923706055,-2.714279486215334,61.20000076293945,0.022369549676082512
4744,2019-06-26,59.5,60.79999923706055,59.25,60.25,37226.0,-0.014084482114536945,-1.479998779296875,1.5,54.545458748981574,63.10468802617112,0.5257718079951132,-0.49503529896388443,-1.4314563436790095,-3.5295598570982563,10.564368274257383,1.5499992370605469,1.0428798786681739,0.1950000762939439,-2.3515967241058746,2.7415968766937624,-1.078298323905969,1.4682984764938567,-0.7292316850675533,9.090909090909092,-53.416470942187374,1.273298400199911,6,0.8500003814697266,-0.4500007629394531,-3.02500057220459,-2.9750003814697266,-0.09999847412110086,2,0.04453784077107392,-4.200012207031222,60.349998474121094,1.3076868903835146,61.0,1.2500023841842751,60.54999923706055,0.04453784077107392
4745,2019-06-27,59.25,60.0,59.099998474121094,59.75,24331.0,-0.004201680672268893,-1.2499952316466079,0.6666666666666666,48.387095186388756,62.55954185670483,0.858180393145723,-0.2292221996321402,-1.138115829015284,-3.1345015745095495,11.387045158352585,0.9000015258789062,0.9921720152662274,-0.0724998474121108,-2.612179224020288,2.4671795291960663,-1.3423395357161994,1.1973398408919778,-0.22089315026214962,5.769284378094854,-51.40236654414913,1.269839688304087,6,1.2749996185302734,-0.20000076293945312,-2.7500009536743164,-2.7250003814697266,-5.950000762939453,3,0.06413500822043128,-1.479998779296875,59.5,-4.200012207031222,60.349998474121094,1.3076868903835146,61.0,0.06413500822043128
4746,2019-06-28,59.95000076293945,60.20000076293945,59.04999923706055,59.599998474121094,29032.0,0.0118143588681765,1.7058786570506634,-0.7000045776367188,53.29341071158545,62.59080417421607,0.3431999365800209,-0.7885049680606215,-1.8131506034851128,-3.7110450283381624,11.678763108850823,1.1500015258789062,1.0170487604455616,0.5125009536743192,-1.9140786527409475,2.939080560089586,-0.7007888495333177,1.7257907568819562,2.049999237060547,34.61541283057633,-18.29641187204099,1.213289803207634,6,0.5749988555908203,-0.9000015258789062,-3.4500017166137695,-3.4250011444091797,-7.25,4,0.04670557466934144,-1.2499952316466079,59.25,-1.479998779296875,59.5,-4.200012207031222,60.349998474121094,0.04670557466934144
4747,2019-07-01,60.95000076293945,61.45000076293945,59.29999923706055,61.0,31149.0,0.016680566927001372,3.526315366792886,-0.14285402883892273,56.17978972868923,61.531414208951816,-0.47996012227515195,-1.5613995055430792,-2.7599308224976653,-4.582435506727492,11.976160807455907,2.1500015258789062,1.104709409774216,1.3175008773803683,-0.9207489248808258,3.5557506796415623,0.1983759762497712,2.4366257785109653,0.9909992218017578,73.07691743388494,24.1095503596555,1.1191249011305968,7,-0.4250011444091797,-1.9000015258789062,-4.3875017166137695,-4.42500114440918,-8.25,0,0.013125500033578152,1.7058786570506634,59.95000076293945,-1.2499952316466079,59.25,-1.479998779296875,59.5,0.013125500033578152
4748,2019-07-02,63.0,63.04999923706055,61.4000015258789,61.5,50628.0,0.033634113394581666,1.0624991059294846,-30.0004577706569,68.11594469978144,62.66710371000119,-2.450617815418859,-3.3001720533103622,-4.74791079228342,-6.492195597865006,12.140417155274848,2.0999984741210938,1.2809098617940151,3.062500190734866,0.731501714446793,5.393498667022939,1.8970009525908296,4.227999428878903,-3.950000762939453,98.75001907348633,50.2334622686318,1.165499238144036,7,-1.9500007629394531,-3.4250011444091797,-6.100000381469727,-6.475000381469727,-9.450000762939453,1,-0.03333330911303334,3.526315366792886,60.95000076293945,1.7058786570506634,59.95000076293945,-1.2499952316466079,59.25,-0.03333330911303334
4749,2019-07-03,62.9000015258789,64.75,62.75,63.1500015258789,72248.0,-0.0015872773670015938,-6.272686919129055,-0.16666666666666666,67.30770712068417,62.19960708604104,-2.16260663606338,-2.912381622269315,-4.616402388592547,-6.251115728561992,13.484292151345631,2.0,1.4411979598271003,2.6850015640258746,0.3296936692569403,5.040309458794809,1.507347616641404,3.8626555114103454,-3.770002288818354,67.54389076314669,17.793972750637217,1.1776539473844676,7,-1.0000019073486257,-2.4750022888183523,-5.575001716613762,-6.375001907348626,-9.25,2,-0.0357710643150666,1.0624991059294846,63.0,3.526315366792886,60.95000076293945,1.7058786570506634,59.95000076293945,-0.0357710643150666
4750,2019-07-04,62.45000076293945,63.6500015258789,62.45000076293945,63.599998474121094,27702.0,-0.007154224992416025,-1.086962002222468,4.5999908447265625,66.35071569872784,61.67364567937302,-1.6948814969313872,-2.288295543828795,-4.141082949235525,-5.67798351071238,15.287930167605507,1.200000762939446,1.3599523300340408,2.0500007629394545,-0.40013396961171566,4.500135495490625,0.824933396663873,3.275068129215036,-3.09520149536133,59.64914159284336,6.055822356663121,1.2250673662755844,7,-0.5500011444091797,-2.0250015258789062,-5.05000114440918,-5.92500114440918,-9.25,3,-0.04883905844354375,-6.272686919129055,62.9000015258789,1.0624991059294846,63.0,3.526315366792886,60.95000076293945,-0.04883905844354375
4751,2019-07-05,61.9000015258789,63.20000076293945,61.9000015258789,63.20000076293945,31101.0,-0.008807033312110857,1.0000000000000109,1.1304363690644084,61.32076354415652,60.28292765014008,-1.042920074484698,-1.6329999545372758,-3.561962706950233,-5.021969786092669,16.421625779816555,1.299999237060554,1.4011115554723688,1.3800014495849524,-1.119135883588143,3.879138782758048,0.13043278299840466,2.6295701161715,-2.3293942290039027,47.706457336641606,-5.213231737520239,1.249568666586547,7,-1.9073486257070726e-06,-1.4750022888183523,-4.500001907348626,-5.375001907348626,-9.850002288818352,4,-0.1389337976869499,-1.086962002222468,62.45000076293945,-6.272686919129055,62.9000015258789,1.0624991059294846,63.0,-0.1389337976869499
4752,2019-07-08,60.95000076293945,62.95000076293945,60.9000015258789,62.45000076293945,20532.0,-0.015347346357370784,-1.5625014901175267,1.15384683101174,50.49020726146269,58.4434547444953,-0.11259849778734576,-0.5912361829136188,-2.583608266874265,-3.9704024636693447,17.315109165981518,2.049999237060554,1.2113757627187383,0.3525007247924776,-2.0960173728426597,2.801018822427615,-0.8717583240250946,1.5767597736100498,-1.1722177579394568,1.2986819968017802,-46.59441951940132,1.2242590488175693,7,0.9499988555908203,-0.5250015258789062,-3.5125017166137695,-4.42500114440918,-8.85000228881836,0,-0.13535684818262383,1.0000000000000109,61.9000015258789,-1.086962002222468,62.45000076293945,-6.272686919129055,62.9000015258789,-0.13535684818262383
4753,2019-07-09,60.95000076293945,61.70000076293945,60.4000015258789,61.70000076293945,21709.0,0.0,2.466664632161477,0.5,53.645836437741174,58.34349670991303,-0.020716220118153217,-0.5318706684941006,-2.5466105180621383,-3.8765867000288594,18.01354746656746,1.299999237060554,1.0669614370330933,0.2975006103515625,-2.129643783878876,2.724645004582001,-0.9160715867636569,1.5110728074667819,-0.9733290781394572,12.643665057185544,-32.888170948786254,1.2135721971152202,7,0.9499988555908203,-0.5250015258789062,-3.612502098083496,-4.42500114440918,-10.049999237060554,1,-0.13535684818262383,-1.5625014901175267,60.95000076293945,1.0000000000000109,61.9000015258789,-1.086962002222468,62.45000076293945,-0.13535684818262383
4754,2019-07-10,61.79999923706055,62.29999923706055,60.849998474121094,61.04999923706055,23830.0,0.013945832050554108,-1.5217371113160356,-1.0,53.1578867059005,58.873584656525445,-0.5701020766219145,-1.2448589686729292,-3.3441356360487617,-4.630866061867806,18.86405429417975,1.4500007629394531,0.8672905958599699,1.0199991226196303,-1.3644688083217105,3.404467053560971,-0.17223484285104007,2.2122330880903007,-1.6323944196525488,43.07685265174301,1.3118456378923966,1.1922339654706706,7,0.10000038146972656,-1.0,-4.737500190734863,-5.274999618530273,-10.299999237060547,2,-0.1334951472791054,2.466664632161477,60.95000076293945,-1.5625014901175267,60.95000076293945,1.0000000000000109,61.9000015258789,-0.1334951472791054
4755,2019-07-11,61.20000076293945,62.45000076293945,61.099998474121094,62.4000015258789,25905.0,-0.009708713293337445,1.0769278170822243,-1.6000010172525947,53.439162623220824,58.889779313373815,0.3750315566491267,-0.5219809952448742,-2.733015617569606,-3.947246003767468,20.13376721407703,1.3500022888183594,0.767139031050192,0.325000572204587,-1.9605380559064756,2.6105392003156496,-0.8177687418509478,1.4677698862601218,-0.8491001382277759,28.5714091086823,-11.547175250415844,1.142769314055532,7,0.8249988555908203,-0.1750011444091797,-4.1375017166137695,-4.67500114440918,-8.950000762939453,3,-0.12336599906764323,-1.5217371113160356,61.79999923706055,2.466664632161477,60.95000076293945,-1.5625014901175267,60.95000076293945,-0.12336599906764323
4756,2019-07-12,59.9000015258789,61.099998474121094,59.599998474121094,61.099998474121094,33178.0,-0.021241817334221147,1.500006357844945,0.9999968210876449,44.660199208764745,57.60982481115999,1.863119457419245,0.8947769102722845,-1.4029218461546336,-2.562352097674271,21.14956470135196,1.6000022888183594,0.8447618062968161,-1.0199987411499123,-3.1822105201381277,1.142213037838303,-2.1011046306440235,0.06110714834419895,4.849998474121101,8.955308859314988,-26.72503265428756,1.0811058894941086,7,2.2749977111816477,1.799999237060554,-2.8375024795532156,-3.3750019073486257,-7.700000762939446,4,-0.11185309836836665,1.0769278170822243,61.20000076293945,-1.5217371113160356,61.79999923706055,2.466664632161477,60.95000076293945,-0.11185309836836665
4757,2019-07-15,60.45000076293945,61.20000076293945,59.849998474121094,59.849998474121094,20804.0,0.009181956979131822,-3.4999904632932157,-0.5000031789224695,50.490207628128104,55.651409580976285,1.3798415963917705,0.4422741679554605,-1.848115440450833,-3.0170096956697563,22.037857844365817,1.3500022888183594,1.0319026924007701,-0.5174995422363295,-2.58816598185026,1.5531668973776007,-1.5528327620432947,0.5178336775706356,4.196999206542969,29.824617760948506,-8.345082479083466,1.035333219806965,7,1.7249984741210938,1.2749996185302734,-3.0875015258789062,-3.7750015258789062,-7.25,0,-0.13895783986538446,1.500006357844945,59.9000015258789,1.0769278170822243,61.20000076293945,-1.5217371113160356,61.79999923706055,-0.13895783986538446
4758,2019-07-16,60.75,61.5,60.0,60.9000015258789,16677.0,0.004962766472692337,1.2222247339598864,-0.2500015894511189,56.476688034255595,54.44796301581756,0.8125656254448188,0.14166227503881146,-2.039274023544607,-3.2205515760948344,21.837331354552852,1.5,1.1410192141378204,-0.21250038146972372,-2.284843695965371,1.8598429330259236,-1.2486720387175438,0.8236712757780964,3.7960599395752013,40.35089832702236,-1.4352308678700396,1.036171657247823,7,0.875,0.9750003814697266,-3.387500762939453,-4.075000762939453,-8.700000762939453,1,-0.14238685639306836,-3.4999904632932157,60.45000076293945,1.500006357844945,59.9000015258789,1.0769278170822243,61.20000076293945,-0.14238685639306836
4759,2019-07-17,60.4000015258789,61.29999923706055,60.20000076293945,60.599998474121094,22337.0,-0.005761291755079889,-2.6666709052299633,1.3332994252582357,55.89744833722102,53.286488864539024,0.8612111028518044,0.5306830785220811,-1.5822578497985447,-2.7839336957805827,21.625968164057824,1.0999984741210938,1.140452763989103,-0.5699989318847756,-2.632547458060891,1.49254959429134,-1.6012731949728334,0.46127533120328224,4.047137184387218,28.070259974755846,-17.516970392212006,1.0312742630880574,7,0.9999980926513743,1.3249988555908274,-2.9875030517578054,-3.6750030517578054,-8.300003051757805,2,-0.15728476423845195,1.2222247339598864,60.75,-3.4999904632932157,60.45000076293945,1.500006357844945,59.9000015258789,-0.15728476423845195
4760,2019-07-18,59.849998474121094,60.54999923706055,59.54999923706055,60.54999923706055,17769.0,-0.00910601056064797,1.857139743107667,3.5000572213319883,49.47915445598612,51.97075452140898,1.1215628219455311,1.0270173577472548,-0.8971837876944377,-2.1392514303911128,20.81828508979548,1.0,0.7960381693738654,-1.052501869201663,-3.170961314545451,1.0659575761421252,-2.111731591873557,0.006727853470231082,4.500197431422123,15.384570240286708,-30.285549408420835,1.0592297226718939,7,1.4000015258789062,1.8750019073486328,-2.4375,-3.125,-7.5,3,-0.1395154333668296,-2.6666709052299633,60.4000015258789,1.2222247339598864,60.75,-3.4999904632932157,60.45000076293945,-0.1395154333668296
4761,2019-07-19,59.9000015258789,60.75,59.5,60.099998474121094,24176.0,0.0008354728994592886,-1.5,0.2857096146615106,43.930638642231976,51.24191356371668,0.8471073188431646,0.9758538353375315,-0.8055261747239939,-2.0957183978063725,20.366375828380555,1.25,0.44116584463959185,-0.9699989318847742,-3.1307496055492976,1.1907517417797493,-2.050374268717036,0.11037640494748757,4.258186512925015,20.000076293944957,-21.28607366873679,1.0803753368322624,7,1.0749988555908274,1.8249988555908274,-2.4875030517578054,-3.1750030517578054,-6.950000762939446,4,-0.12771287697837252,1.857139743107667,59.849998474121094,-2.6666709052299633,60.4000015258789,1.2222247339598864,60.75,-0.12771287697837252
4762,2019-07-22,61.0,61.349998474121094,59.70000076293945,59.79999923706055,27602.0,0.018363913958263645,-1.3571434410260463,-6.000095368886641,37.012981865813785,49.393818611280295,-0.27385129305810096,-0.13085356932453607,-1.7126993827145043,-3.095633098572307,20.03444036757068,1.6499977111816406,0.13005962821655004,0.1299995422363267,-2.0307511314281967,2.29075021590085,-0.950375794595935,1.2103748790685884,2.8786967564756765,75.0,39.289692303962795,1.0803753368322624,7,-0.024999618530273438,0.8999996185302734,-3.5875015258789062,-4.275001525878906,-8.5,0,-0.14426228257476303,-1.5,59.9000015258789,1.857139743107667,59.849998474121094,-2.6666709052299633,60.4000015258789,-0.14426228257476303
4763,2019-07-23,61.70000076293945,62.70000076293945,61.1500015258789,61.20000076293945,40801.0,0.011475422343269814,-4.166677263074809,0.41666640175730274,42.771079076843215,48.23972887471837,-0.9569053085963901,-0.7636843389276393,-2.2786886212370234,-3.691261892888889,19.64190381249215,1.7000007629394531,-0.07610963586299846,0.7625001907348619,-1.4141403706944686,2.9391407521641923,-0.32582008997980694,1.8508204714495307,1.9159741881476862,68.75000745057882,35.535257768579136,1.0883202807146664,7,-0.6000003814697266,0.1999988555908203,-4.100002288818359,-4.975002288818359,-8.549999237060554,1,-0.137763369447243,-1.3571434410260463,61.0,-1.5,59.9000015258789,1.857139743107667,59.849998474121094,-0.137763369447243
4764,2019-07-24,62.1500015258789,62.5,61.5,61.6500015258789,22172.0,0.007293367218396352,-1.49999046329326,1.0,48.19277551423729,47.6567969737202,-1.510927259303898,-1.0592843667903864,-2.6189237053487275,-4.0683420892535125,20.317367263717244,1.0,-0.06345403815978301,1.080000877380364,-1.0503316836654477,3.2103334384261757,0.01483459685746169,2.1451671579032663,1.219014928143011,82.81252793967036,50.75459018889603,1.0651662805229059,7,-1.0500011444091726,-0.2500019073486257,-3.675002098083489,-4.725002288818352,-8.4000015258789,2,-0.16251008915281795,-4.166677263074809,61.70000076293945,-1.3571434410260463,61.0,-1.5,59.9000015258789,-0.16251008915281795
4765,2019-07-25,63.04999923706055,63.79999923706055,62.099998474121094,62.25,40818.0,0.014481056944252835,-2.090904046691797,1.5999984741210938,56.64738737268724,48.98870676971159,-2.3701523243277194,-1.7497073092686293,-3.4447914367999175,-4.89822740669662,21.410409542984574,1.7000007629394531,-0.0626180172858497,1.7899986267089858,-0.33469316459613196,3.9146904180141036,0.7276527310564305,2.852344522361541,-3.549999237060547,82.55813644021259,50.311751744541596,1.0623458956525584,7,-1.3999996185302734,-1.1499996185302734,-3.899998664855957,-5.625,-9.75,3,-0.17367170333767556,-1.49999046329326,62.1500015258789,-4.166677263074809,61.70000076293945,-1.3571434410260463,61.0,-0.17367170333767556
4766,2019-07-26,62.75,63.0,61.95000076293945,63.0,25824.0,-0.004758116426498038,7.399993896484375,-0.3125002980235081,61.25000059604671,50.18423932170255,-1.814142667920997,-1.2956102568618348,-3.0758435806764908,-4.533938594391685,22.362959567292627,1.0999984741210938,-0.1264785400044275,1.3499994277954102,-0.7802338696699493,3.4802327252607697,0.28488277906272685,2.4151160765280935,-3.164000015258786,74.39025297965183,36.64998353979783,1.0651166487326809,7,-1.1000003814697266,-0.8500003814697266,-3.0500001907348633,-5.075000762939453,-9.5,4,-0.16573707610962396,-2.090904046691797,63.04999923706055,-1.49999046329326,62.1500015258789,-4.166677263074809,61.70000076293945,-0.16573707610962396
4767,2019-07-29,61.75,63.04999923706055,61.75,63.04999923706055,20164.0,-0.015936254980079667,1.0,5.1999969482421875,54.44444208969204,49.958434216751044,-0.6820723372730271,-0.2451734931440228,-1.9880794226166216,-3.496366977218834,22.44125436593557,1.2999992370605469,-0.17589704297124342,0.3099994659423828,-1.814692257326115,2.4346911892108807,-0.7523463956918661,1.3723453275766317,-2.0797200302123997,22.641471409179385,-17.51849647360729,1.0623458616342487,7,-0.10000038146972656,0.14999961853027344,-2.0500001907348633,-4.075000762939453,-7.900001525878906,0,-0.14251010910219508,7.399993896484375,62.75,-2.090904046691797,63.04999923706055,-1.49999046329326,62.1500015258789,-0.14251010910219508
4768,2019-07-30,60.9000015258789,62.25,60.75,62.25,17983.0,-0.013765157475645329,1.2222247339598864,1.0384609741568835,45.000010596385756,48.747607801102674,0.2139395142103595,0.46317917294607724,-1.1115768361769227,-2.596592596220866,21.331679095036737,1.5,-0.034801029692680174,-0.4349990844726648,-2.439231279258415,1.5692331103130854,-1.4371151818655363,0.5671170129202068,-1.14712717074584,4.918084045931235,-33.432353279763475,1.0021160973928738,7,0.7499980926513743,0.9999980926513743,-1.2000017166137624,-3.2250022888183523,-7.800003051757805,1,-0.13793105608231215,1.0,61.75,7.399993896484375,62.75,-2.090904046691797,63.04999923706055,-0.13793105608231215
4769,2019-07-31,60.6500015258789,61.4000015258789,60.4000015258789,60.45000076293945,24000.0,-0.004105090209131856,-5.666683620919537,-0.14814888073829413,46.82081281738617,48.4522365079249,0.5622588985776815,0.5649365885451587,-0.8116409760360099,-2.3097404538520934,19.323323759014233,1.0,-0.006590252638645211,-0.5724990844726605,-2.455797851085805,1.310799682140484,-1.5141484677792292,0.36915029883390815,-0.816184673107287,7.3529461263405995,-30.902899692464963,0.9416493833065721,7,0.9999980926513743,1.2499980926513743,-0.9500017166137624,-2.9750022888183523,-7.200000762939446,2,-0.12366034313782837,1.2222247339598864,60.9000015258789,1.0,61.75,7.399993896484375,62.75,-0.12366034313782837
4770,2019-08-01,59.4000015258789,61.25,57.04999923706055,61.0,90140.0,-0.020610057189638042,3.0000036330476547,-7.999961853173182,47.09302274003544,48.80361251879195,1.9463986508282929,1.6598224345964425,0.48769443880788543,-1.0353714088740205,17.570648038602705,4.200000762939453,-0.10270647304505331,-1.669999122619636,-3.62727914623715,0.28728090099787806,-2.648639134428393,-0.691359110810879,4.399997711181648,39.1667048136392,-2.6799842263269085,0.978640011808757,8,1.0249977111816477,1.4999980926513743,0.2999982833862376,-1.7250022888183523,-6.300003051757805,3,-0.09511786836263558,-5.666683620919537,60.6500015258789,1.2222247339598864,60.9000015258789,1.0,61.75,-0.09511786836263558
4771,2019-08-02,53.29999923706055,59.099998474121094,53.29999923706055,58.5,186837.0,-0.10269363858788372,-1.2307686100345596,3.250003576282083,24.734979664835066,47.439390052016535,7.835748263611926,7.465246397694926,6.547824068834089,5.056969550480382,16.77227031783599,6.100002288818352,-0.3277475720476062,-7.340001296997073,-11.291896450370274,-3.3881061436238795,-9.315948873683674,-5.364053720310473,10.365000000000002,0.0,-41.575937635517974,1.9759475766865975,8,5.25,5.725000381469727,6.487500190734863,4.375,-1.3499984741210938,4,0.0,3.0000036330476547,59.4000015258789,-5.666683620919537,60.6500015258789,1.2222247339598864,60.9000015258789,0.0
4772,2019-08-05,52.70000076293945,54.1500015258789,50.0,53.599998474121094,161054.0,-0.01125700718029099,3.1499936103942896,0.17307645752591977,22.1453328303389,45.14764046907162,7.973026167954643,7.816227258471891,7.10982711335717,5.652126837803934,17.11885449611511,4.150001525878899,-0.46970135278299097,-7.5274997711181655,-12.833452315471348,-2.221547226764983,-10.18047604329476,-4.874523498941571,10.550398474121096,22.040822554607782,-18.876697655354615,2.6529762721765913,8,4.19999885559082,4.674999237060547,7.087498664855957,4.974998474121094,-0.6500015258789062,0,0.010436418009453385,-1.2307686100345596,53.29999923706055,3.0000036330476547,59.4000015258789,-5.666683620919537,60.6500015258789,0.010436418009453385
4773,2019-08-06,52.70000076293945,53.5,52.5,53.0,50639.0,0.0,-1.857139743107667,0.3333333333333333,22.695037187881397,42.314558432809854,7.333293568895023,7.553752423875402,7.053317468300335,5.637656176542521,17.886490864416327,1.0,-0.5754650658830869,-7.114999771118164,-13.380452250050496,-0.8495472921858251,-10.24772601058433,-3.982273531651998,9.755374519897465,23.684214048658145,-18.07937720219812,3.1327262394661686,8,4.19999885559082,4.674999237060547,7.087498664855957,4.974998474121094,-1.1500015258789062,1,0.021821588131557768,3.1499936103942896,52.70000076293945,-1.2307686100345596,53.29999923706055,3.0000036330476547,59.4000015258789,0.021821588131557768
4774,2019-08-07,53.54999923706055,53.6500015258789,52.45000076293945,53.4000015258789,52121.0,0.016129003070505465,5.857102374906233,-0.4999936421550788,28.124999172157587,39.14540418830656,5.7385665178665235,6.381159675204501,6.184535477369707,4.7612173378328535,18.33320586256691,1.200000762939446,-0.7075227032348863,-5.852501296997069,-12.632850558887839,0.9278479648937008,-9.242675927942457,-2.4623266660516805,8.158053528806157,31.55554877387153,-12.985289045396641,3.3901746309453853,8,2.9750003814697266,3.825000762939453,6.762499809265137,4.649999618530273,-1.8499984741210938,2,-0.008403375711498073,-1.857139743107667,52.70000076293945,3.1499936103942896,52.70000076293945,-1.2307686100345596,53.29999923706055,-0.008403375711498073
4775,2019-08-08,53.6500015258789,54.0,52.79999923706055,54.0,50917.0,0.0018674564004315108,5.857177111716621,-2.333358765036431,28.37369785479332,35.492481661500626,4.654412006366698,5.993836007847079,6.04073399638699,4.650256568521684,18.639824519952608,1.2000007629394531,-0.9725442552418926,-5.374999046325691,-12.562451708029293,1.8124536153779118,-8.968725377177492,-1.7812727154738894,7.355568074035801,40.109913603380335,-7.223895588183254,3.5937263308518004,8,2.8749980926513743,3.2499980926513743,7.512497901916511,5.399997711181648,-1.6500015258788991,3,-0.0037278799114847105,5.857102374906233,53.54999923706055,-1.857139743107667,52.70000076293945,3.1499936103942896,52.70000076293945,-0.0037278799114847105
4776,2019-08-09,53.20000076293945,53.70000076293945,52.70000076293945,53.70000076293945,48730.0,-0.008387712024991889,3.0,1.4285776566757202,21.739131636640636,31.85855827782825,4.031208710366208,6.235869382601692,6.4811008758928,5.059426700816331,20.145217164432037,1.0,-1.3838579043887904,-5.489999771118164,-13.116863725905063,2.1368641836687345,-9.303431748511613,-1.6765677937247148,7.145234660980364,77.10842376766954,31.899678700179663,3.813431977393448,8,2.924999237060547,3.6999988555908203,7.962498664855957,5.849998474121094,-0.8500022888183594,4,-0.0018797422440645084,5.857177111716621,53.6500015258789,5.857102374906233,53.54999923706055,-1.857139743107667,52.70000076293945,-0.0018797422440645084
4777,2019-08-12,52.04999923706055,53.45000076293945,51.79999923706055,53.0,34144.0,-0.021616569725315227,-1.2758629761463158,1.9000015258789062,16.140345523231872,28.6519288252556,4.090752489959094,7.087686710429352,7.627249596772074,6.173471234194466,21.7634632591531,1.6500015258789062,-2.04394361829317,-6.220001220703125,-14.3474986747933,1.9074962333870502,-10.283749947748213,-2.1562524936580374,7.674522061424078,11.36363242283477,-29.592204902105856,4.063748727045087,8,3.6500015258789062,4.850000381469727,9.112500190734863,7.0,0.049999237060546875,0,-0.0019212002994591915,3.0,53.20000076293945,5.857177111716621,53.6500015258789,5.857102374906233,53.54999923706055,-0.0019212002994591915
4778,2019-08-13,52.099998474121094,52.45000076293945,50.79999923706055,52.0,54902.0,0.0009606001497295402,3.1249880791165197,-0.10526146717154479,13.718396537962178,24.973882571986266,2.973941183947275,6.699933268378963,7.578734728100166,6.099416066809674,23.378490627670097,1.6500015258789062,-2.798931998419434,-5.73750190734863,-14.222093775378397,2.7470899606811443,-9.979797841363514,-1.4952059733337464,7.0410515464544545,40.62496647239531,4.758672895223462,4.242295934014886,8,3.5250015258789062,4.80000114440918,9.062500953674316,6.950000762939453,0.20000076293945312,1,-0.0009596782826276629,-1.2758629761463158,52.04999923706055,3.0,53.20000076293945,5.857177111716621,53.6500015258789,-0.0009596782826276629
4779,2019-08-14,50.9000015258789,52.45000076293945,50.54999923706055,52.45000076293945,37431.0,-0.023032571658101908,1.4516160788338341,-15.500228885328521,7.067138952324854,20.526562151129536,2.956347310984029,7.538210086615258,8.751795613698107,7.2825053986726545,25.10435297571639,1.9000015258789062,-3.5272080693590127,-6.46249885559083,-15.394928233391703,2.469930522210042,-10.928713544491266,-1.996284166690394,7.6925854934621185,10.144991635310394,-18.99655658889405,4.466214688900435,8,3.6499977111816477,5.999998092651374,10.262497901916511,8.149997711181648,1.3999977111816477,2,0.01277009217477465,3.1249880791165197,52.099998474121094,-1.2758629761463158,52.04999923706055,3.0,53.20000076293945,0.01277009217477465
4780,2019-08-16,51.5,51.75,50.9000015258789,50.9000015258789,28487.0,0.011787788922089648,-1.8333354526149381,-0.3870959802915443,11.072656138627963,19.008526203773187,1.2492589178112965,6.619986351462664,8.086144609632626,6.674505098257001,27.440956414633376,0.8499984741211009,-4.14959874594993,-5.445000457763669,-14.663854588357538,3.7738536728301995,-10.054427523060603,-0.8355733924667348,6.577031798180556,30.1587397699557,6.462390888357493,4.609427065296936,8,0.5750007629394531,5.399999618530273,9.84999942779541,7.549999237060547,-0.4500007629394531,4,0.0038835099599894285,1.4516160788338341,50.9000015258789,3.1249880791165197,52.099998474121094,-1.2758629761463158,52.04999923706055,0.0038835099599894285
4781,2019-08-19,52.25,52.349998474121094,51.349998474121094,51.849998474121094,33907.0,0.014563106796116498,2.3333418104599266,0.6666709052299553,16.549288585671135,18.386743509921214,0.3739813867932824,5.552143092690287,7.253675091444485,5.911202984383884,29.595063927482606,1.0,-4.832495400100534,-4.312500381469725,-13.649178606891809,5.024177843952359,-8.98083949418077,0.35583873124132026,5.342409890289723,58.62068511926842,33.35372508542211,4.668339112711044,8,0.024999618530273438,4.649999618530273,9.274999618530273,6.799999237060547,-0.7000007629394531,0,-0.004784688995215336,-1.8333354526149381,51.5,1.4516160788338341,50.9000015258789,3.1249880791165197,52.099998474121094,-0.004784688995215336
4782,2019-08-20,52.20000076293945,52.599998474121094,51.45000076293945,52.29999923706055,33499.0,-0.0009569231973310943,2.285722070844687,-0.2499952316466078,17.537305041180247,17.813662160287752,0.38621114252414657,5.174357426536247,7.222147214918799,5.948272664013828,31.382321125005248,1.1499977111816406,-5.5009864220993165,-3.922499656677246,-13.207942843477966,5.362943530123474,-8.565221250077606,0.7202219367231137,4.936864533932884,80.48790926599615,50.47216194072044,4.642721593400359,8,0.07499885559082031,4.69999885559082,9.737499237060547,6.849998474121094,-1.4000015258789062,1,0.002873519329297247,2.3333418104599266,52.25,-1.8333354526149381,51.5,1.4516160788338341,50.9000015258789,0.002873519329297247
4783,2019-08-21,53.20000076293945,53.75,52.0,52.45000076293945,35309.0,0.019157087842611054,-1.121210159569795,-7.500114442664225,23.674904706690185,17.319207219680266,-0.5983254630009824,3.6943176794090675,6.13605231011708,4.949010368739593,32.136628094172764,1.75,-5.311030447911051,-2.497499656677249,-11.48125583097324,6.486256517618735,-6.989377743825244,1.9943784304707464,3.5086526161205427,82.81252793967057,47.867528219754426,4.491878087147993,8,-0.9250011444091797,3.6999988555908203,8.749999046325684,5.849998474121094,-1.6000022888183594,2,-0.020676734455700396,2.285722070844687,52.20000076293945,2.3333418104599266,52.25,-1.8333354526149381,51.5,-0.020676734455700396
4784,2019-08-22,52.04999923706055,53.29999923706055,52.0,53.20000076293945,39082.0,-0.021616569725315227,-1.079998779296875,-1.5333353678385417,23.843406804497178,16.815841547425137,0.35372265180583184,4.267660889853602,7.204163426024955,6.075505985756649,32.93169874924975,1.2999992370605469,-5.041627724625485,-3.142501068115237,-11.725610531473237,5.440608395242762,-7.434055799794237,1.1490536635637625,4.256134939255851,40.35081848723764,5.694467568078743,4.291554731678999,8,0.10000038146972656,4.850000381469727,9.625000953674316,7.0,1.7999992370605469,3,0.004803074037741606,-1.121210159569795,53.20000076293945,2.285722070844687,52.20000076293945,2.3333418104599266,52.25,0.004803074037741606
4785,2019-08-23,52.099998474121094,52.70000076293945,51.95000076293945,52.099998474121094,30513.0,0.0009606001497295402,-4.0000762951094835,-0.0,42.49999165534576,19.122603771725707,0.06787077579236467,3.536575390265142,7.069554500180203,6.004448043001531,33.0804531395133,0.75,-4.784226056849732,-2.545001792907712,-10.382288522114024,5.2922849362986,-6.463645157510868,1.373641571695444,3.8277676516163197,31.249980131797706,-7.468362374909937,3.918643364603154,8,0.05000114440917969,4.80000114440918,9.462501525878906,6.950000762939453,1.75,4,0.0038387863492701513,-1.079998779296875,52.04999923706055,-1.121210159569795,53.20000076293945,2.285722070844687,52.20000076293945,0.0038387863492701513
4786,2019-08-26,52.349998474121094,52.4000015258789,51.4000015258789,52.0,33560.0,0.004798464631897703,3.4443992336776406,100.0,47.712402656625784,22.630610119880586,-0.35244527400284653,2.6008302370162895,6.745776716477117,5.7274440538644456,33.458062053528124,1.0,-4.668663909178662,-1.7750017166137724,-8.671645622488569,5.121642189261024,-5.223323669551171,1.673320236323626,3.222101684072072,40.42542830150106,-0.385881112809642,3.448321952937397,8,-0.1999988555908203,4.55000114440918,9.13750171661377,6.700000762939453,4.100002288818359,0,-0.02483284192841373,-4.0000762951094835,52.099998474121094,-1.079998779296875,52.04999923706055,-1.121210159569795,53.20000076293945,-0.02483284192841373
4787,2019-08-27,52.95000076293945,53.099998474121094,51.95000076293945,52.349998474121094,96550.0,0.011461362107106243,1.5555569684099877,1.714299727520436,51.515151515151516,26.830249561790513,-0.906706525172595,1.378423540840501,6.061328624346558,5.110837839223748,33.84779056656248,1.1499977111816406,-4.552519716040969,-0.73499946594238,-6.6340727877536665,5.1640738558689065,-3.6845361268480232,2.2145371949632633,2.2877733857621223,65.95745716985002,22.030418279409943,2.9495366609056424,8,-0.8000011444091797,3.9499988555908203,8.399999618530273,6.099998474121094,2.8999977111816406,1,-0.026440066207870427,3.4443992336776406,52.349998474121094,-4.0000762951094835,52.099998474121094,-1.079998779296875,52.04999923706055,-0.026440066207870427
4788,2019-08-28,52.5,53.0,51.70000076293945,52.849998474121094,103949.0,-0.008498597855628676,2.9999882624975056,-0.5833285649799411,43.31210872029821,30.857468424898663,-0.44030089925256277,1.2299087855730946,6.37639230196784,5.543844474195225,35.18913270243772,1.2999992370605469,-4.317806214415448,-0.7650001525878878,-5.6016049711410005,4.071604665965225,-3.183302561864444,1.6533022566886686,2.4235076997794778,57.89472627506426,11.890431160319167,2.418302409276557,8,-0.17499923706054688,4.399999618530273,8.9375,6.549999237060547,3.450000762939453,2,-0.032380966913132414,1.5555569684099877,52.95000076293945,3.4443992336776406,52.349998474121094,-4.0000762951094835,52.099998474121094,-0.032380966913132414
4789,2019-08-29,53.1500015258789,53.25,52.599998474121094,53.25,29705.0,0.012380981445312411,12.00022888532845,0.28571117166214566,47.023810064441136,34.85204108332235,-0.8242549484368666,-0.011366075062312575,5.615567358370733,4.876464232587409,36.82201190795218,0.75,-3.8546838949010436,0.26000137329101136,-3.1047704172712685,3.624773163853291,-1.422384521990125,1.9423872685721477,1.4780957119138094,94.59467261622429,45.868359460957876,1.6823858952811388,8,-0.6000022888183523,3.7499980926513743,8.3499984741211,5.899997711181648,3.599998474121101,3,-0.02916280352321543,2.9999882624975056,52.5,1.5555569684099877,52.95000076293945,3.4443992336776406,52.349998474121094,-0.02916280352321543
4790,2019-08-30,53.75,53.75,52.95000076293945,53.0,27415.0,0.01128877623510438,1.133331298828125,-7.500114442663692,53.216370094376956,38.926161250956326,-1.1974515560863566,-1.1134381326579685,4.878806512782489,4.257609379094902,38.17357797195894,0.7999992370605469,-3.3328748363875604,1.1424999237060547,-0.34721073045702866,2.632210577869138,0.39764459662451657,1.8873552507875928,0.6004114035251433,100.0,52.59746460995511,0.7448553270815411,8,-1.1749992370605469,3.1499996185302734,7.75,5.424999237060547,2.900001525878899,4,0.0018604367278343137,12.00022888532845,53.1500015258789,2.9999882624975056,52.5,1.5555569684099877,52.95000076293945,0.0018604367278343137
4791,2019-09-02,53.29999923706055,54.099998474121094,53.0,53.79999923706055,26364.0,-0.008372107217478164,1.0,-0.6666666666666666,57.961784987098035,43.41777013383608,-0.6513405401876113,-0.699290349559945,5.204950810143401,4.706702938558706,37.96342493582871,1.0999984741210938,-2.568093690251132,0.6924991607666016,-0.7972114933964818,2.182209814929685,-0.05235616631493656,1.4373544878481397,-3.299999237060547,66.66666666666666,14.097985356525868,0.7448553270815411,9,-0.5499992370605469,3.2250003814697266,8.475000381469727,6.55000114440918,2.700000762939453,0,0.010318935176984345,1.133331298828125,53.75,12.00022888532845,53.1500015258789,2.9999882624975056,52.5,0.010318935176984345
4792,2019-09-03,53.25,53.75,52.849998474121094,53.54999923706055,15022.0,-0.0009380720033065337,1.5714301284461665,0.5999984741210938,57.324851907106016,47.15665315610451,-0.4880603989663044,-0.6387214431564558,5.113451845018545,4.753099922238121,36.84331527721575,0.9000015258789062,-1.865192038935362,0.6149999618530302,-0.9019571394553623,2.1319570631614226,-0.14347858880116604,1.3734785125072264,-3.1680000305175753,64.58336313568415,10.069977685100532,0.7584785506541969,9,-0.5,3.2749996185302734,8.524999618530273,7.174999237060547,2.25,1,0.0600939110411165,1.0,53.29999923706055,1.133331298828125,53.75,12.00022888532845,53.1500015258789,0.0600939110411165
4793,2019-09-04,53.849998474121094,53.9000015258789,52.75,53.54999923706055,20319.0,0.011267576978799987,4.749930859535354,-1.0,70.34480653960132,52.32347534889385,-1.1020530633359158,-1.2101948601423231,4.396964514902493,4.143371320935188,35.61829760903028,1.1500015258788991,-1.2791443735713273,1.157498550415042,-0.4540633524838853,2.769060453313969,0.3517175989655783,1.9632795018645055,-3.687638534545897,83.33333333333334,22.248960606841557,0.805780951449465,9,-1.0999984741210938,2.2750015258789062,7.92500114440918,6.575000762939453,1.0,2,0.03714020532351814,1.5714301284461665,53.25,1.0,53.29999923706055,1.133331298828125,53.75,0.03714020532351814
4794,2019-09-05,53.099998474121094,54.29999923706055,53.0,54.0,27794.0,-0.013927576996319302,-1.3636382552244086,-3.00001271568989,60.810798271633196,54.35800941737024,-0.2094760373865867,-0.5224211601736783,5.0467610292594145,4.871995969061494,34.3083400579185,1.2999992370605469,-0.7288351067916778,0.42999858856201456,-1.1432649223076936,2.0032620994317227,-0.3566331668728395,1.2166303439968686,-2.8588857638549783,22.580557832069562,-40.66355068351312,0.7866317554348542,9,-0.2499980926513672,2.6000022888183594,8.67500114440918,7.325000762939453,2.4000015258789062,3,0.05367236103043105,4.749930859535354,53.849998474121094,1.5714301284461665,53.25,1.0,53.29999923706055,0.05367236103043105
4795,2019-09-06,53.45000076293945,53.45000076293945,52.79999923706055,53.4000015258789,40495.0,0.006591380393145219,25.0004577706569,-0.05555461365660095,58.571429349937794,55.56456793884934,-0.38872001569657755,-0.9361733527414131,4.606615813442055,4.508823390753427,33.212814084892756,0.6500015258789062,-0.3008951370750026,0.7900009155273438,-0.7593961823575839,2.3393980134122714,0.015302366584876381,1.5646994644698111,-3.0465325916015615,45.161361773761264,-17.896440286700994,0.7746985489424653,9,-0.4500007629394531,2.174999237060547,8.32499885559082,6.974998474121094,2.25,4,0.0617399287176188,-1.3636382552244086,53.099998474121094,4.749930859535354,53.849998474121094,1.5714301284461665,53.25,0.0617399287176188
4796,2019-09-09,53.099998474121094,53.75,52.75,53.25,29269.0,-0.0065482185934979675,-1.3529454003644164,-3.000076295109057,56.16436208654338,56.08114689122622,0.08812513602959626,-0.6261501631771011,4.837982996840239,4.829914384416938,31.936228691897483,1.0,0.22021598707413403,0.44499874114990234,-1.097691784337421,1.9876892666372257,-0.32634652159375577,1.2163440038935605,-2.5406690601542934,22.580557832069562,-36.69145734125006,0.77134526274366,9,-0.09999847412109375,1.4500007629394531,7.562500953674316,7.325000762939453,3.450000762939453,0,0.06685504997684588,25.0004577706569,53.45000076293945,-1.3636382552244086,53.099998474121094,4.749930859535354,53.849998474121094,0.06685504997684588
4797,2019-09-10,51.95000076293945,53.5,51.75,53.5,41983.0,-0.021657207989226324,1.258065627591842,10.333223132088907,41.610743409794495,55.89210630117025,1.2084353123843954,0.5438555505160565,5.821298608746339,5.952003681037482,30.558814907076847,1.75,0.3474623368107643,-0.6999990463256864,-2.251568352797925,0.851570260146552,-1.475783699561802,0.07578560691042924,-1.2410445560489052,7.843169520709324,-46.449662941998184,0.7757846532361176,9,1.0749988555908203,0.1999988555908203,6.837498664855957,7.07499885559082,5.450000762939446,1,0.07795956068493015,-1.3529454003644164,53.099998474121094,25.0004577706569,53.45000076293945,-1.3636382552244086,53.099998474121094,0.07795956068493015
4798,2019-09-11,52.04999923706055,52.79999923706055,51.70000076293945,52.0,19001.0,0.001924898414870313,-2.384622607736233,-0.03225758817492488,50.0,56.22279407178791,1.1598634091267712,0.46369297938083776,5.486255688889692,5.816411372506039,28.84125967386898,1.0999984741210938,0.4128069461196162,-0.5975006103515597,-2.1529574873891804,0.957956266686061,-1.3752290488703736,0.18022782816725424,-1.197401308963201,13.461487674119024,-40.83536375711164,0.7777284385188109,9,0.9500007629394531,0.375,5.08750057220459,5.325000762939453,4.75,2,0.06628243637865405,1.258065627591842,51.95000076293945,-1.3529454003644164,53.099998474121094,25.0004577706569,53.45000076293945,0.06628243637865405
4799,2019-09-12,51.54999923706055,52.1500015258789,50.849998474121094,52.1500015258789,27103.0,-0.009606148075483323,3.3333269755288892,-12.000228885328308,45.985408370166965,55.41935388020902,1.5746236841160268,1.0697316832411303,5.743778835086999,6.262379903382552,27.146785215137157,1.3000030517578054,0.38463802484848486,-1.130000495910643,-2.553265926810262,0.29326493498897577,-1.8416332113604525,-0.41836778046083367,2.75,24.13794464219474,-31.70792070823022,0.7116327154498084,9,1.0249996185302734,0.875,5.58750057220459,5.825000762939453,4.75,3,0.06401550506111553,-2.384622607736233,52.04999923706055,1.258065627591842,51.95000076293945,-1.3529454003644164,53.099998474121094,0.06401550506111553
4800,2019-09-13,51.70000076293945,51.9000015258789,51.0,51.70000076293945,31490.0,0.002909825957302159,3.49999046329334,-0.0,45.1852048604302,53.99973386613481,1.2329018746627654,0.9860365744148467,5.362551227876708,6.057872276535207,25.360739251115394,0.9000015258788991,0.4743311089715263,-0.9899990081787138,-2.380795819435768,0.40079780307834056,-1.6853974138072445,-0.29460060255018305,2.5309984588623067,29.310408330242115,-27.309309727728607,0.695398405628528,9,0.8749980926513672,0.7249984741210938,5.249999046325684,5.674999237060547,5.25,4,0.07350095127628187,3.3333269755288892,51.54999923706055,-2.384622607736233,52.04999923706055,1.258065627591842,51.95000076293945,0.07350095127628187
4801,2019-09-16,52.0,52.29999923706055,50.79999923706055,51.54999923706055,31282.0,0.005802693087687549,1.8571449331700884,100.0,42.63565387156241,52.36760075107441,0.8147888679949915,0.7023579060740275,4.8477753779400885,5.709348195166925,23.8186778577722,1.5,0.48920239449729763,-0.6774997711181641,-2.089282876125324,0.734283333888996,-1.383391323621744,0.02839178138541598,2.1633792068481483,44.44446014278267,-10.539941922809838,0.7058915525035786,9,0.5499992370605469,0.4249992370605469,4.712499618530273,5.375,4.549999237060547,0,0.0711538608257587,3.49999046329334,51.70000076293945,3.3333269755288892,51.54999923706055,-2.384622607736233,52.04999923706055,0.0711538608257587
4802,2019-09-17,52.349998474121094,52.4000015258789,51.79999923706055,52.099998474121094,15665.0,0.006730739886944059,2.428524718807318,0.5555546136565931,48.81888533918373,49.97583172880579,0.3617403398652925,0.3838534283615971,4.313265124937601,5.31715759942211,22.35736730733563,0.6000022888183523,0.39571799948041075,-0.3350011825561552,-1.7376679378234599,1.0676655727111495,-1.0363345601898075,0.36633219507749715,1.6788455339355508,77.49996185302734,21.93839434073061,0.7013333776336507,9,0.20000076293945312,0.07500076293945312,4.162501335144043,5.025001525878906,4.450000762939453,1,0.08022924327334402,1.8571449331700884,52.0,3.49999046329334,51.70000076293945,3.3333269755288892,51.54999923706055,0.08022924327334402
4803,2019-09-18,52.099998474121094,52.849998474121094,52.099998474121094,52.099998474121094,19659.0,-0.0047755493273525795,0.0,0.0,41.17644041760385,47.794236411691415,0.3770479819846102,0.5767910028419152,4.3720440910357325,5.527075184423069,21.53649423181373,0.75,0.27614550408383565,-0.530001068115233,-1.9339055196134112,0.8739033833829453,-1.231953293864322,0.17195115763385616,1.799691743095707,63.414620530522235,12.262116835679542,0.7019522257490887,9,0.1750011444091797,0.3250007629394531,4.2000017166137695,5.275001525878906,6.5,2,0.10172750877124126,2.428524718807318,52.349998474121094,1.8571449331700884,52.0,3.49999046329334,51.70000076293945,0.10172750877124126
4804,2019-09-19,52.29999923706055,52.599998474121094,51.79999923706055,52.0,22450.0,0.0038387863492701513,-1.2857096146615006,100.0,36.93692826787288,45.390402958128654,0.05770131395519229,0.4179061941185438,3.951801573307989,5.290143173242889,20.7494931714512,0.7999992370605469,0.16158215659974928,-0.34250030517578267,-1.729004919388693,1.0440043090371276,-1.0357526122822378,0.35075200193067246,1.4757033409500053,73.17075893895552,27.03234044654016,0.6932523071064546,9,-0.024999618530273438,0.125,3.96250057220459,5.075000762939453,5.25,3,0.08604206626472055,0.0,52.099998474121094,2.428524718807318,52.349998474121094,1.8571449331700884,52.0,0.08604206626472055
4805,2019-09-20,52.29999923706055,52.9000015258789,52.04999923706055,52.29999923706055,18724.0,0.0,-2.400009155273409,0.0,40.19607549811733,43.61614889274798,-0.1369871143252297,0.4570934206351325,3.7463616141073572,5.23527315244516,19.792056482300833,0.8500022888183523,-0.12460461447179938,-0.3525003433227525,-1.725347979269408,1.020347292623903,-1.0389241612960802,0.33392347465057526,1.3566752073120085,71.42849357769192,26.734787111535198,0.6864238179733286,9,-0.14999961853027344,0.25,3.4250001907348633,5.075000762939453,5.549999237060547,4,0.07648183667975172,-1.2857096146615006,52.29999923706055,0.0,52.099998474121094,2.428524718807318,52.349998474121094,0.07648183667975172
4806,2019-09-23,51.04999923706055,53.0,51.0,53.0,16066.0,-0.0239005739624224,1.0512812487162082,-100.0,32.539674370135884,42.608252332785916,0.884672570577564,1.6914274780744876,4.814070091608201,6.439342885315824,18.81213427208274,2.0,-0.3197909122313831,-1.5375003814697266,-3.0829096122311412,0.007908849291688114,-2.3102049968504303,-0.7647957660890228,2.492408199019529,2.4999618530273438,-38.03878630023551,0.7727046153807058,9,0.8500003814697266,1.5,3.4375009536743164,6.325000762939453,7.049999237060547,0,0.11557299929586895,-2.400009155273409,52.29999923706055,-1.2857096146615006,52.29999923706055,0.0,52.099998474121094,0.11557299929586895
4807,2019-09-24,51.54999923706055,53.1500015258789,51.45000076293945,53.1500015258789,14968.0,0.009794319441184474,1.1249979138404271,0.8205136732390252,31.451621338429447,40.547321370389184,0.3598024339951138,1.1395926206272975,4.116099324483457,5.929384788604111,18.287395528841387,2.1000022888183523,-0.5216516169298444,-0.9675003051757827,-2.5695631712930123,0.6345625609414469,-1.768531738234401,-0.16646887211716432,1.8827118710587456,25.581341707918682,-9.149919031771958,0.8010314330586156,9,0.4250011444091797,1.0,3.0375003814697266,5.825000762939453,6.549999237060547,1,0.09699321191076526,1.0512812487162082,51.04999923706055,-2.400009155273409,52.29999923706055,-1.2857096146615006,52.29999923706055,0.09699321191076526
4808,2019-09-25,50.79999923706055,52.099998474121094,50.099998474121094,51.70000076293945,33312.0,-0.01454898178661479,1.3529454003644164,0.5625001490114013,31.451621338429433,38.93245614464057,1.021237159001764,1.8505830486070067,4.645660411737765,6.664166036661719,17.915428747633754,2.0,-0.7151812183530666,-1.63250026702881,-3.409332262333727,0.14433172827610719,-2.5209162646812686,-0.7440842693763514,2.5274033962163927,22.950821722490485,-12.767292283420854,0.8884159976524575,9,0.8250007629394531,1.3999996185302734,3.7875003814697266,6.575000762939453,7.600002288818352,2,0.1181102379943102,1.1249979138404271,51.54999923706055,1.0512812487162082,51.04999923706055,-2.400009155273409,52.29999923706055,0.1181102379943102
4809,2019-09-26,51.599998474121094,52.25,51.099998474121094,51.25,21518.0,0.015748016714081325,-2.5384579269223093,-0.38888653414148266,36.09020356723076,37.92190044539619,0.25599699177929125,0.9786852158049584,3.6412565733043323,5.853445500419497,17.673366799656495,1.4500007629394531,-0.6793713948801781,-0.7550008773803683,-2.535272888141023,1.0252711333802864,-1.6451368827606956,0.13513512799995908,1.5500030517578054,49.180278660229746,14.051219986206988,0.8901360053803282,9,0.02500152587890625,0.6000003814697266,2.9875011444091797,5.775001525878906,7.5,3,0.13565891874029234,1.3529454003644164,50.79999923706055,1.1249979138404271,51.54999923706055,1.0512812487162082,51.04999923706055,0.13565891874029234
4810,2019-09-27,53.849998474121094,53.849998474121094,51.0,51.95000076293945,40266.0,0.04360465245223688,2.0000020077378218,5.428588555858311,54.3859672605105,39.22749082194598,-1.8516770413335664,-1.3317168449469463,1.2265137434140811,3.6216661454491046,17.29913749094105,2.8499984741210938,-0.6722854973594963,1.4899991989135728,-0.3072499058073248,3.2872483036344704,0.5913746465531275,2.388623751274018,-3.75,100.0,60.669458458186625,0.8986245523604486,9,-1.875,-1.6499996185302734,0.6750011444091797,3.5250015258789062,5.150001525878906,4,0.06870939401637277,-2.5384579269223093,51.599998474121094,1.3529454003644164,50.79999923706055,1.1249979138404271,51.54999923706055,0.06870939401637277
4811,2019-09-30,53.849998474121094,54.20000076293945,52.79999923706055,53.75,60997.0,0.0,2.4999904632932157,0.05263083925448679,62.83782634358577,40.785150933546205,-1.745182099345996,-1.3580263101620886,1.0567622788116822,3.641668460574053,17.084156246008277,1.4000015258789062,-0.5865016221558221,1.4624992370605483,-0.4105432281020569,3.3355417022231535,0.5259780044792493,2.3990204696418473,-3.674999999999997,91.46336357487176,46.16085931127169,0.9365212325813012,9,-1.6999988555908203,-1.6499996185302734,0.6750011444091797,3.5250015258789062,5.350002288818359,0,0.0742804106470365,2.0000020077378218,53.849998474121094,-2.5384579269223093,51.599998474121094,1.3529454003644164,50.79999923706055,0.0742804106470365
4812,2019-10-01,56.45000076293945,57.20000076293945,53.54999923706055,53.70000076293945,138141.0,0.04828230942416556,-1.3934412287065063,27.50041962310216,72.22222650358773,44.23468272087775,-4.137544636835273,-3.906277428720273,-1.7217407923433967,1.0945543409455212,17.09030603025883,3.6500015258789062,-0.42794317488237255,3.902501487731932,1.3105146781491328,6.4944882973147315,2.606508082940536,5.198494892523328,-6.11400219726562,89.4366231236128,38.449688557302565,1.295993404791399,10,-2.8000011444091797,-2.8000011444091797,-1.9250011444091797,0.9249992370605469,4.5,1,0.0292293656134881,2.4999904632932157,53.849998474121094,2.0000020077378218,53.849998474121094,-2.5384579269223093,51.599998474121094,0.0292293656134881
4813,2019-10-02,55.849998474121094,57.79999923706055,55.54999923706055,56.45000076293945,191296.0,-0.010628915513005155,-2.7499976158157247,-0.2181826504794034,71.4999879837082,48.07502268930389,-3.2963063598190416,-3.3189204251703615,-1.3334582336953176,1.7093650066829582,17.330981249516793,2.25,-0.26931333750133035,3.2024991989135714,0.267326793122848,6.137671604704295,1.7349129960182097,4.670085401808933,-5.102159776611323,71.32351497465189,16.24057480084462,1.467586202895362,10,-1.8999996185302734,-1.8999996185302734,-1.3249988555908203,1.5250015258789062,5.200000762939453,2,0.040286482747937225,-1.3934412287065063,56.45000076293945,2.4999904632932157,53.849998474121094,2.0000020077378218,53.849998474121094,0.040286482747937225
4814,2019-10-03,55.95000076293945,56.849998474121094,55.20000076293945,56.4000015258789,70748.0,0.0017905513258822392,1.4444507238063482,0.7499984105488574,71.35677409411525,51.537322533303666,-3.1559937981757784,-3.3670927031816404,-1.6628905086349093,1.6089357920594693,17.8307362882283,1.6499977111816406,-0.1685261652020955,3.160001373291017,-0.1237067647360135,6.443709511318048,1.5181473042774982,4.801855442304536,-4.637989222265624,72.79413703403888,13.854183022932801,1.641854069013517,10,-2.000001907348633,-2.000001907348633,-1.3375005722045898,1.4249992370605469,4.75,3,0.04378911044738176,-2.7499976158157247,55.849998474121094,-1.3934412287065063,56.45000076293945,2.4999904632932157,53.849998474121094,0.04378911044738176
4815,2019-10-04,56.75,57.70000076293945,55.70000076293945,55.70000076293945,84543.0,0.014298466955347422,-2.809526577560118,-2.333327681939595,72.72726277156434,56.00261013346238,-3.6412994432816532,-4.118337442812859,-2.7167680752956898,0.7892065284113272,18.37526936187601,2.0,0.044200902626542415,3.7950006484985366,0.069709726116983,7.52029157088009,1.9323551873077562,5.657646109689317,-4.918949443615233,79.00001525878906,17.473561724707494,1.8626454611907783,10,-2.8000011444091797,-2.8000011444091797,-2.02500057220459,0.625,5.650001525878899,4,0.04140966474222196,1.4444507238063482,55.95000076293945,-2.7499976158157247,55.849998474121094,-1.3934412287065063,56.45000076293945,0.04140966474222196
4816,2019-10-07,56.6500015258789,57.29999923706055,55.95000076293945,56.849998474121094,24110.0,-0.001762087649710975,1.4545460850748029,-0.1904734224398889,71.07843687239838,60.4055896372367,-2.976403718824436,-3.9407916177083777,-2.8673729912340917,0.8670964960611229,19.212858678582645,1.3499984741210938,0.28756765734485157,3.5175020217895465,-0.5586521100908541,7.593656153669947,1.4794249558493462,5.555579087729747,-4.341435075040067,72.9412303251377,12.880319030584737,2.0380770659401994,10,-2.700002670288079,-2.700002670288079,-1.9125013351440359,0.7249984741211009,5.75,0,0.041482761003061475,-2.809526577560118,56.75,1.4444507238063482,55.95000076293945,-2.7499976158157247,55.849998474121094,0.041482761003061475
4817,2019-10-08,56.0,57.0,55.599998474121094,56.79999923706055,22899.0,-0.011473989556416209,1.333334392970789,4.0000572213319705,68.39622302002931,64.5105453796367,-1.8202006027745838,-3.1324179292605976,-2.4484569078648235,1.505355735685498,19.323978527712054,1.4000015258789062,0.5106425990376877,2.6650005340576186,-1.5633632290553905,6.893364297170628,0.5508186525011141,4.779182415614123,-3.252118926263428,30.76921948313756,-27.674984733697208,2.1141818815565045,10,-1.6000003814697266,-2.0500011444091797,-1.3625001907348633,1.375,6.0,1,0.057142870766776044,1.4545460850748029,56.6500015258789,-2.809526577560118,56.75,1.4444507238063482,55.95000076293945,0.057142870766776044
4818,2019-10-09,55.5,56.4000015258789,55.04999923706055,56.4000015258789,40298.0,-0.008928571428571397,2.0000000000000315,1.125002980235072,64.67889539020308,67.68706669330028,-0.6519534940553982,-2.4882753697605295,-2.1627146915470803,1.9642410049677395,19.253998140850197,1.3500022888183523,0.9205795387659208,1.9925004959106474,-2.2961973066682404,6.281198298489535,-0.15184840537880007,4.136849397200095,-2.3479494731975095,16.981151087835872,-37.96439780884802,2.1443489012894448,10,-1.1000003814697266,-1.5500011444091797,-0.8625001907348633,1.875,10.199996948242188,2,0.09819821194485501,1.333334392970789,56.0,1.4545460850748029,56.6500015258789,-2.809526577560118,56.75,0.09819821194485501
4819,2019-10-10,54.849998474121094,55.849998474121094,54.099998474121094,55.5,31824.0,-0.011711739205025329,1.5925955229532007,0.7222226931717092,61.03895117355541,68.42628712808305,0.5671880195033623,-1.6636671227547026,-1.730882074955744,2.58170437489494,18.405646623794354,1.75,1.32119691736456,1.1774990081787138,-3.0475493176651796,5.402547334022607,-0.9350251547432293,3.290023171100657,-1.3261120504979615,20.833320087865136,-30.70423461763566,2.1125241629219467,10,0.4500007629394531,-0.8999996185302734,-0.41249847412109375,2.5250015258789062,11.650001525878906,3,0.11303556855821406,2.0000000000000315,55.5,1.333334392970789,56.0,1.4545460850748029,56.6500015258789,0.11303556855821406
4820,2019-10-11,55.5,56.0,54.599998474121094,54.75,37836.0,0.011850529516160169,-1.6666618226207257,-1.153843445191732,70.31962261350806,69.25759782474108,0.19651904984711166,-2.1232453705665932,-2.5557002045243564,1.9090009093848934,17.54524341404833,1.4000015258789062,1.836350623155269,1.637500572204587,-2.555712385049631,5.830713529458805,-0.459105906422522,3.734107050831696,-1.6340245513018772,43.7500372528941,-13.412512375889406,2.09660647862711,10,0.17499923706054688,-1.5500011444091797,-1.2249994277954102,1.875,12.800003051757812,4,0.09369370744035055,1.5925955229532007,54.849998474121094,2.0000000000000315,55.5,1.333334392970789,56.0,0.09369370744035055
4821,2019-10-14,55.70000076293945,56.45000076293945,55.29999923706055,55.79999923706055,27666.0,0.0036036173502604907,-1.555554613656593,-0.133331298828125,69.48355848982533,68.95330137876748,0.3202120910222348,-2.1416418045337906,-2.7351464919914434,1.677650462049506,17.142177076932324,1.1500015258789062,2.3159646510496685,1.6525012969970732,-2.521161049168029,5.826163643162175,-0.4343298760854779,3.739332470079624,-1.6000022888183594,55.17246368804738,-5.7376664519449605,2.08683117308255,10,0.2499980926513672,-1.7500019073486328,-1.3875007629394531,1.6749992370605469,13.649997711181655,0,0.12028726519151789,-1.6666618226207257,55.5,1.5925955229532007,54.849998474121094,2.0000000000000315,55.5,0.12028726519151789
4822,2019-10-15,56.54999923706055,57.5,55.29999923706055,56.70000076293945,90314.0,0.01526029555616537,1.5142865862165178,1.5000381475547417,76.74416706587888,69.53598794345311,-0.5745275949104567,-2.8046493169169864,-3.5349469418812802,0.8057168674400401,17.037618991924525,2.200000762939453,2.520619557880295,2.2924997329711942,-1.9437204720504724,6.528719937992861,0.17438963046036093,4.410609835482028,-2.1540007019042946,72.05881362968282,6.084894679900515,2.1181101025108338,10,-0.6499996185302734,-2.6000003814697266,-2.7749996185302734,0.8250007629394531,13.450000762939453,1,0.10344831773197449,-1.555554613656593,55.70000076293945,-1.6666618226207257,55.5,1.5925955229532007,54.849998474121094,0.10344831773197449
4823,2019-10-16,57.4000015258789,57.79999923706055,55.70000076293945,57.0,134439.0,0.015030986742459396,2.5000063578449447,-2.6666497126290154,76.85183942400953,70.14655075788582,-1.32039337725071,-3.4121739475559068,-4.3238391310911695,-0.07028242931470885,17.437134956717987,2.0999984741210938,2.69840709070111,2.8775018692016516,-1.4525017619142702,7.207505500317573,0.7125000536436872,5.042503684759616,-2.7316829345703013,89.18925327831903,20.21980218286828,2.1650018155579627,10,-1.4500026702880788,-3.450002670288079,-4.812501907348626,-0.025001525878899145,12.5999984741211,2,0.08013934410867884,1.5142865862165178,56.54999923706055,-1.555554613656593,55.70000076293945,-1.6666618226207257,55.5,0.08013934410867884
4824,2019-10-17,56.79999923706055,58.0,56.70000076293945,57.54999923706055,62465.0,-0.01045300126948323,-1.7368492908655777,-1.874992847469945,66.12019989819153,69.41243266084439,-0.6561390535982099,-2.590577563362146,-3.695841047552193,0.5143403989833146,17.673746157822535,1.2999992370605469,2.5207705488987315,2.052499580383298,-2.2588665625967934,6.363865723363389,-0.10318349110674774,4.208182651873344,-1.8811461940917908,64.70587575312187,-0.3244398342203425,2.155683071490044,10,-0.75,-2.75,-4.087499618530273,0.5750007629394531,13.200000762939453,3,0.15669010265363914,2.5000063578449447,57.4000015258789,1.5142865862165178,56.54999923706055,-1.555554613656593,55.70000076293945,0.15669010265363914
4825,2019-10-18,56.29999923706055,56.849998474121094,55.79999923706055,56.599998474121094,32364.0,-0.008802817019648135,1.6250005960470162,0.3999989827473958,62.69428740957897,68.4808604983089,-0.25332426389972085,-1.8714951093362941,-3.176301949772096,0.9831235598285133,17.96526828504536,1.0499992370605469,2.3764963024223107,1.3524995803833022,-2.850567400876251,5.555566561642856,-0.7490339102464745,3.454033071013079,-1.0730314983886657,37.03702657147822,-23.631433107266133,2.101533490629777,10,-0.25,-2.25,-3.8000001907348633,1.0750007629394531,14.700000762939453,4,0.181172307303072,-1.7368492908655777,56.79999923706055,2.5000063578449447,57.4000015258789,1.5142865862165178,56.54999923706055,0.181172307303072
4826,2019-10-21,56.95000076293945,56.95000076293945,56.20000076293945,56.79999923706055,24997.0,0.011545320331923348,8.999898275774376,-0.5000063578449448,53.2467480995902,66.797585507149,-0.9569267553779781,-2.1679730215578985,-3.7843013603907067,0.3253269383443893,17.532495445473266,0.75,2.2406411124114243,1.7075010299682631,-2.1584479579581384,5.573450017894665,-0.22547346399493762,3.640475523931464,-1.4457297981347637,61.11115035695667,3.9130603043092123,1.9329744939632023,10,-0.9000015258789062,-2.9000015258789062,-4.4500017166137695,0.4249992370605469,15.450000762939453,0,0.1992976670196016,1.6250005960470162,56.29999923706055,-1.7368492908655777,56.79999923706055,2.5000063578449447,57.4000015258789,0.1992976670196016
4827,2019-10-22,56.54999923706055,57.5,56.54999923706055,57.20000076293945,36157.0,-0.007023731703603597,-1.9230724086528868,-4.333299425258125,54.666664632164576,65.6851154229225,-0.5260198791379338,-1.4484400430667819,-3.309006120846192,0.7247085676880047,17.35316966289913,0.9500007629394531,1.996729993494185,1.057499504089357,-2.43132211971151,4.546321127890224,-0.68691130781108,2.801910315989794,-0.7961553687363292,36.95646765550287,-17.692500279474558,1.744410811900435,10,-0.5,-2.5,-4.0625,0.35000038146972656,15.64999771118164,1,0.22634835384174457,8.999898275774376,56.95000076293945,1.6250005960470162,56.29999923706055,-1.7368492908655777,56.79999923706055,0.22634835384174457
4828,2019-10-23,56.79999923706055,57.099998474121094,56.099998474121094,56.54999923706055,27011.0,0.0044208665494758215,1.3529454003644164,-0.3846144817305774,55.555538933800875,65.07584739628311,-0.6394693938543554,-1.2921360585350712,-3.4808668635284192,0.477931151407077,16.17521982065417,1.0,1.7823318585290266,1.0074995040893526,-1.7342404959413713,3.7492395041200766,-0.3633704959260058,2.378369504104711,-0.8215397555687503,45.45452969133908,-6.614197700085803,1.3708700000153615,10,-0.5,-2.75,-4.3125,0.10000038146972656,13.64999771118164,2,0.23239438275074464,-1.9230724086528868,56.54999923706055,8.999898275774376,56.95000076293945,1.6250005960470162,56.29999923706055,0.23239438275074464
4829,2019-10-24,58.599998474121094,59.5,56.099998474121094,57.0,138132.0,0.03169012783870073,1.0,6.399993896484375,60.69362148011863,64.00629171479538,-2.0691880420732645,-2.678133368483742,-5.141514225720471,-1.3155310460731044,15.553619678242475,3.4000015258789062,1.6807406889273224,2.457498741149905,0.23032734850622205,4.684670133793588,1.3439130448280636,3.5710844374717468,-0.5999984741210938,75.6756394513848,25.89763742658583,1.1135856963218398,10,-1.1999988555908203,-3.799999237060547,-6.249999046325684,-1.6999988555908203,12.5,3,0.19453928025123357,1.3529454003644164,56.79999923706055,-1.9230724086528868,56.54999923706055,8.999898275774376,56.95000076293945,0.19453928025123357
4830,2019-10-25,57.54999923706055,59.75,57.4000015258789,58.75,41625.0,-0.017918076184323617,-2.1333392673219285,-0.7500011920940324,54.68748323621102,62.36228335328269,-0.7798223713305319,-1.4089650861178953,-3.9808337663458815,-0.28738813103076666,16.447457940674102,2.349998474121101,1.6394121702388489,1.2224994659423842,-0.8089574397183625,3.253956371603131,0.20677101311201085,2.2382279187727576,-1.4500007629394531,39.72603169228261,-6.827776180760232,1.0157284528303725,10,-0.024999618530273438,-2.625,-5.199999809265137,-0.6499996185302734,12.350002288818345,4,0.21633363906149294,1.0,58.599998474121094,1.3529454003644164,56.79999923706055,-1.9230724086528868,56.54999923706055,0.21633363906149294
4831,2019-10-28,57.849998474121094,58.5,57.0,58.0,43081.0,0.005212845196136184,1.6086921908274896,0.1250011920921376,59.99998350402545,60.50181851307675,-0.8300618947348326,-1.4692590154635923,-4.188562197532647,-0.6196964604209185,17.558316983500433,1.5,1.706383383776192,1.3224987030029283,-0.4535033792574765,3.098500785263333,0.43449766187272587,2.2104997441331307,-1.75,47.945185436014484,-0.5802637672075122,0.8880010411302034,10,-0.12499809265136719,-2.924999237060547,-5.499999046325684,-0.9499988555908203,12.500000000000014,0,0.22731204620102963,-2.1333392673219285,57.54999923706055,1.0,58.599998474121094,1.3529454003644164,56.79999923706055,0.22731204620102963
4832,2019-10-29,58.099998474121094,58.95000076293945,57.5,57.79999923706055,27564.0,0.0043215212894403,-2.2222321122032476,-1.999974568943594,64.44442372264973,59.12321676848122,-0.9354444992777999,-1.67519540539773,-4.339872074223592,-0.8992831327248325,17.889267344691508,1.4500007629394531,1.6262933502368426,1.4899988174438477,-0.4191477311617575,3.399145366049453,0.5354255431410451,2.4445720917466502,-1.9269999694824236,54.79449764115941,2.1847675821258434,0.9545732743028008,10,-0.3249988555908203,-3.174999237060547,-5.874999046325684,-1.1999988555908203,12.5,1,0.2461274255992849,1.6086921908274896,57.849998474121094,-2.1333392673219285,57.54999923706055,1.0,58.599998474121094,0.2461274255992849
4833,2019-10-30,58.099998474121094,59.5,57.29999923706055,58.04999923706055,40914.0,0.0,-1.8387120591253756,0.16666454738501837,69.46106361905322,59.494423848576965,-0.9227441951584439,-1.578941373591988,-4.271385095460403,-0.936355342966749,18.024176191068968,2.200000762939453,1.5587287878070342,1.3774988174438505,-0.60677420402682,3.361771838914521,0.38536230670851523,2.3696353281791858,-1.8554599395751978,54.79449764115941,-1.7589435776331186,0.9921365107353356,10,-0.3249988555908203,-3.174999237060547,-5.837498664855957,-1.1999988555908203,13.950004577636719,2,0.2426850059282104,-2.2222321122032476,58.099998474121094,1.6086921908274896,57.849998474121094,-2.1333392673219285,57.54999923706055,0.2426850059282104
4834,2019-10-31,58.4000015258789,59.20000076293945,57.849998474121094,58.0,23729.0,0.00516356384917005,-2.8571241730335366,8.000152590218825,68.12499225140357,60.097835497668584,-1.0861380375905014,-1.7770981872594973,-4.460929395186724,-1.2624822013867742,18.43477923733109,1.3500022888183594,1.3395669956601424,1.5550018310546818,-0.5284919480615713,3.638495610170935,0.5132549414965553,2.5967487206128084,-2.085353762023921,50.90914639559633,-6.963777607494919,1.0417468895581257,10,-0.47500228881835227,-3.025001525878899,-6.487502098083489,-1.5000019073486257,13.949996948242195,3,0.20633553266301807,-1.8387120591253756,58.099998474121094,-2.2222321122032476,58.099998474121094,1.6086921908274896,57.849998474121094,0.20633553266301807
4835,2019-11-01,59.099998474121094,59.099998474121094,58.0,58.95000076293945,18223.0,0.011986248800558652,13.666870120291955,0.37499284746991834,69.99997756061441,61.95930543778239,-1.5055064189812484,-2.4158753916334774,-5.0416680169767005,-1.9855960674848916,18.431382554394435,1.0999984741210938,1.0661489904062407,2.1374988555908203,-0.17582024394750562,4.450817955129146,0.9808393058216609,3.2941584053599797,-2.7166436655432165,83.99993896484375,24.720255589439844,1.156659549769163,11,-1.1749992370605469,-3.7249984741210938,-7.187499046325684,-2.1999988555908203,12.450004577636719,4,0.2030456905215421,-2.8571241730335366,58.4000015258789,-1.8387120591253756,58.099998474121094,-2.2222321122032476,58.099998474121094,0.2030456905215421
4836,2019-11-04,59.0,59.349998474121094,58.4000015258789,59.0,26603.0,-0.0016920216024182144,1.714288828337895,0.0,65.80644875485883,63.19705922919286,-1.2115413767300112,-2.245944740815581,-4.829173839338509,-1.9047405525494838,18.473706905977416,0.9499969482421946,1.010885808812624,1.9200004577636705,-0.5592605982146921,4.399261513742033,0.6803699297744927,3.159630985752848,-2.549312287593679,77.27273515433046,18.799476527709714,1.2396305279891802,11,-1.0750007629394531,-2.7250003814697266,-6.912501335144043,-2.1000003814697266,11.949996948242188,0,0.18474578857421853,13.666870120291955,59.099998474121094,-2.8571241730335366,58.4000015258789,-1.8387120591253756,58.099998474121094,0.18474578857421853
4837,2019-11-05,59.20000076293945,59.20000076293945,58.5,59.0,32082.0,0.003389843439651763,5.9999809265864315,100.0,62.67604687885337,63.98822677864313,-1.1131699562230182,-2.3124794841268113,-4.931378281157357,-2.130899197458696,18.80781334911144,0.7000007629394531,1.038857309668444,1.9600011825561552,-0.6360686807866074,4.556071045898918,0.6619662508847739,3.2580361142275365,-2.6833268047812595,86.36367577165231,30.463159035979558,1.2980349316713826,11,-1.2750015258789062,-2.5500011444091797,-7.025001525878906,-2.3000011444091797,11.64999771118164,1,0.1883445535048338,1.714288828337895,59.0,13.666870120291955,59.099998474121094,-2.8571241730335366,58.4000015258789,0.1883445535048338
4838,2019-11-06,60.95000076293945,61.29999923706055,58.95000076293945,58.95000076293945,63510.0,0.02956081042984615,-1.3499984741210938,9.999961853172863,75.1515243992661,65.5946604363262,-2.472605853709034,-3.8295892963922284,-6.546723369762333,-3.9187021011961107,19.9478094818597,2.3499984741210938,1.1980485118612023,3.4375011444091825,0.49008894092320787,6.384913347895157,1.9637950426661988,4.911207246152166,-4.368660283944422,89.85511893560019,33.61978060268349,1.4737061017429869,11,-1.8000011444091797,-3.250001907348633,-7.30000114440918,-4.05000114440918,9.149997711181655,2,0.1583264575945551,5.9999809265864315,59.20000076293945,1.714288828337895,59.0,13.666870120291955,59.099998474121094,0.1583264575945551
4839,2019-11-07,61.04999923706055,62.0,60.0,60.95000076293945,82732.0,0.0016406640339519107,1.0,0.049999237060546875,80.25478295097263,68.43547151574414,-2.445717340911351,-3.6272547250790907,-6.529083346813813,-4.046725510481494,21.95653971920398,2.0,1.4005235002864964,3.227499580383302,0.15753045500880347,6.297468705757801,1.6925150176960528,4.762484143070552,-4.2799124077428985,76.24998092651367,16.85971809903782,1.534984562687249,11,-1.5499992370605469,-3.0,-7.100000381469727,-4.149999618530273,7.950000762939453,3,0.18018024491668938,-1.3499984741210938,60.95000076293945,5.9999809265864315,59.20000076293945,1.714288828337895,59.0,0.18018024491668938
4840,2019-11-08,60.70000076293945,61.54999923706055,60.25,61.04999923706055,29187.0,-0.005732980810729038,-1.079998779296875,-3.5000381475547417,74.83445214345696,70.0837458090143,-1.7901552057603283,-3.022685365446314,-6.082430640966912,-3.7422405137224857,23.976997507680498,1.2999992370605469,1.5922424698806736,2.6175010681152315,-0.5046231113032817,5.739625247533745,1.0564389784059784,4.178563157824485,-3.616119143380864,63.888894775769955,4.521486636641512,1.5610620897092553,11,-1.0500011444091797,-2.6500015258789062,-6.750001907348633,-3.8000011444091797,8.749996185302734,4,0.19192747223645146,1.0,61.04999923706055,-1.3499984741210938,60.95000076293945,5.9999809265864315,59.20000076293945,0.19192747223645146
4841,2019-11-11,62.4000015258789,62.849998474121094,60.20000076293945,60.6500015258789,101415.0,0.028006602002835335,1.0000028790234246,-5.000021798365123,83.0508803335211,72.1511298768889,-3.103198179638966,-4.421705620797901,-7.649523124818423,-5.467952723298474,25.97734494043631,2.6499977111816406,1.6467672856539934,3.982501792907705,0.5177498841108203,7.4472537017045894,2.2501258385092626,5.714877747306147,-5.021152803493827,89.65523894044318,26.31894254212991,1.732375954398444,11,-2.325002670288079,-3.9250030517578054,-8.450002670288079,-5.500001907348626,6.150001525878913,0,0.14663463625211892,-1.079998779296875,60.70000076293945,1.0,61.04999923706055,-1.3499984741210938,60.95000076293945,0.14663463625211892
4842,2019-11-12,62.4000015258789,62.54999923706055,61.0,62.1500015258789,49031.0,0.0,4.636407773724001,0.14285714285714285,82.55817306050244,73.60636425927214,-2.714563116270128,-4.175022346861255,-7.512262693471548,-5.5011104267265125,27.456769740793646,1.5499992370605469,1.8584001459154678,3.6900016784667926,-0.08479113117004289,7.464794488103628,1.8026052736483749,5.57739808328521,-4.583460823354947,88.4616099401286,21.918927245564404,1.887396404818419,11,-2.0500030517578054,-3.9250030517578054,-8.450002670288079,-5.500001907348626,6.499999999999993,1,0.13701915405911302,1.0000028790234246,62.4000015258789,-1.079998779296875,60.70000076293945,1.0,61.04999923706055,0.13701915405911302
4843,2019-11-13,62.0,62.4000015258789,61.29999923706055,62.4000015258789,36334.0,-0.00641028070669214,4.499990463293376,-1.6000061035155966,73.61113171519463,74.2159353108045,-1.9033231883254729,-3.597158920851811,-6.996161479641344,-5.126550546155471,28.84723311056926,1.1000022888183523,2.004238444713259,3.060000228881833,-0.9329684515289358,7.052968909292602,1.0635158886764486,5.0564845690872176,-3.780782675748277,70.175476168168,4.590261629393538,1.9964843402053853,11,-1.5750007629394531,-3.5250015258789062,-7.825000762939453,-5.475000381469727,8.300003051757812,2,0.14274191087292087,4.636407773724001,62.4000015258789,1.0000028790234246,62.4000015258789,-1.079998779296875,60.70000076293945,0.14274191087292087
4844,2019-11-14,65.69999694824219,65.69999694824219,61.70000076293945,62.29999923706055,161493.0,0.0596773701329385,1.352940516487918,-8.499961853173014,91.3705691879958,76.59044549162465,-4.9829266774588135,-6.952670233844124,-10.510492287241519,-8.81716007451061,30.52258665237081,3.9999961853027344,2.2026388199835694,6.314997291564943,1.4399155102476158,11.19007907288227,3.8774564009062757,8.75253818222361,-7.110317132000915,100.0,29.85725561788709,2.437540890658665,11,-3.6499977111816406,-5.799999237060547,-11.52499771118164,-9.174997329711914,5.400001525878906,3,0.06697110700545683,4.499990463293376,62.0,4.636407773724001,62.4000015258789,1.0000028790234246,62.4000015258789,0.06697110700545683
4845,2019-11-15,66.5,68.59999847412111,65.5,65.80000305175781,135969.0,0.01217660713725821,-3.7692172259586822,0.20588159396110578,91.78745314555934,79.47722375725803,-5.1661236950126295,-7.3248846686533255,-11.122988405554707,-9.599036637541474,33.227711498714285,3.099998474121108,2.4166920205568374,6.605000305175778,1.0081119253464124,12.201888685005144,3.8065561152610954,9.403444495090461,-7.199288470558635,75.00001135326863,1.964765417068179,2.798444189914682,11,-2.950000762939446,-4.900001525878899,-11.875000953674316,-10.375,4.400001525878906,4,0.03759398496240607,1.352940516487918,65.69999694824219,4.499990463293376,62.0,4.636407773724001,62.4000015258789,0.03759398496240607
4846,2019-11-18,68.30000305175781,68.5,66.0,67.19999694824219,91827.0,0.027067715064027276,2.3333333333333335,1.5714441416893732,92.85715659554667,82.83068039244618,-6.155506557131574,-8.675787939256963,-12.699418998193373,-11.381439263231954,36.01573568156643,2.5,2.7166808612450666,7.837503242492673,1.278869833478396,14.39613665150695,4.558186537985534,11.116819946999811,-7.88337708895488,96.05269101849407,19.854599690093266,3.279316704507138,11,-4.525003433227532,-6.350004196166985,-13.487504005432129,-12.60000228881836,2.399993896484375,0,0.016837391582734007,-3.7692172259586822,66.5,1.352940516487918,65.69999694824219,4.499990463293376,62.0,0.016837391582734007
4847,2019-11-19,69.34999847412111,69.40000152587889,67.84999847412111,68.5,104025.0,0.015373285145647841,2.2631485957966633,0.7727215980025098,93.43630367236138,84.86232253390122,-6.274101887908017,-9.188785280485959,-13.471957807626595,-12.423517053090762,38.6576391390146,1.550003051757784,3.0064965673824275,8.247498703002947,0.8517329771922846,15.643264428813609,4.549615840097616,11.945381565908278,-7.951367809959997,99.38267854779733,19.63128552440773,3.697882862905333,11,-4.649997711181655,-6.9999980926513885,-14.399999618530288,-13.724998474121108,0.09999847412107954,1,-0.011535622782483879,2.3333333333333335,68.30000305175781,-3.7692172259586822,66.5,1.352940516487918,65.69999694824219,-0.011535622782483879
4848,2019-11-20,70.0,70.4000015258789,68.30000305175781,69.30000305175781,112973.0,0.009372769144637472,1.7999979654947917,0.8235272998177781,93.60903182950081,86.34612796484879,-6.152342994194186,-9.274689458802484,-13.834452834660723,-13.094473480631933,41.87764849951376,2.0999984741210938,3.431993265623717,8.237500190734863,0.13611091211284077,16.338889469356886,4.186805551423845,12.288194830045875,-7.4811774151984025,95.4022817149299,11.506725985501404,4.050694639311013,11,-4.69999885559082,-6.94999885559082,-15.075000762939453,-15.450000762939453,0.0,2,-0.015714263916015825,2.2631485957966633,69.34999847412111,2.3333333333333335,68.30000305175781,-3.7692172259586822,66.5,-0.015714263916015825
4849,2019-11-21,70.0,70.4000015258789,69.40000152587889,70.0,49625.0,0.0,1.499990463293251,0.0,93.25397954716516,88.39274212081638,-5.307404799361393,-8.829534464777723,-13.524899614076972,-13.11404443008631,43.95061940812587,1.0000000000000142,3.945126881304134,7.667500114440919,-1.075754815003819,16.410755043885665,3.2958726497185467,12.039127579163292,-6.220188784626032,91.83670609557294,7.6257679788280655,4.371627464722372,11,-4.69999885559082,-6.899999618530273,-15.05000114440918,-16.100000381469727,-1.25,3,0.004285757882254382,1.7999979654947917,70.0,2.2631485957966633,69.34999847412111,2.3333333333333335,68.30000305175781,0.004285757882254382
4850,2019-11-22,70.0,72.4000015258789,69.80000305175781,70.19999694824219,119445.0,0.0,-7.666793825182473,-100.0,94.00000000000006,89.60931097264736,-4.301853819460362,-8.273157090953134,-13.213799814016696,-13.126628838577886,46.11095955895122,2.5999984741210938,4.238571410025976,7.045000076293945,-2.0310473676008343,16.121047520188725,2.5069763543465626,11.583023798241335,-5.160958334945235,62.49998509884236,-21.65547771822274,4.53802372194739,11,-3.299999237060547,-5.899999618530273,-14.950000762939453,-15.950000762939453,-1.4499969482421875,4,0.015714263916015714,1.499990463293251,70.0,1.7999979654947917,70.0,2.2631485957966633,69.34999847412111,0.015714263916015714
4851,2019-11-25,71.0,71.8499984741211,70.0,70.34999847412111,61763.0,0.014285714285714235,-1.7407415779866289,-3.2500572213320416,94.36090193215867,90.92072529172026,-4.418284032403932,-8.682643095678728,-13.89433707437037,-14.124744135638757,48.731453860791966,1.8499984741210938,4.56289917770097,7.387500000000003,-2.0302255734398784,16.80522557343989,2.678637213280055,12.09636278671995,-4.799985559996884,69.23075633239311,-14.04039675723645,4.708862786719944,11,-4.149999618530273,-6.75,-15.950000762939453,-16.950000762939453,-2.0,0,-0.001408429212973128,-7.666793825182473,70.0,1.499990463293251,70.0,1.7999979654947917,70.0,-0.001408429212973128
4852,2019-11-26,72.4000015258789,73.0,70.0,71.0999984741211,162485.0,0.019718331350407237,1.4,2.0000000000000435,94.20849454969643,93.20932116222046,-4.7501392705751755,-9.440409000934594,-14.963304314099865,-15.499532080658696,51.31633706181729,3.0,5.072326339973387,8.072501373291018,-1.7458744358951321,17.89087718247717,3.1633134686979503,12.981689277884094,-5.083989410418141,87.2340667296498,4.597633924289724,4.9091879045930735,11,-5.05000114440918,-7.850002288818359,-17.35000228881836,-18.35000228881836,-3.3000030517577983,1,-0.023480725715579798,-1.7407415779866289,71.0,-7.666793825182473,70.0,1.499990463293251,70.0,-0.023480725715579798
4853,2019-11-27,72.19999694824219,74.80000305175781,71.9000015258789,72.55000305175781,104122.0,-0.0027624941080316434,-5.105285982749482,-0.26923483221240185,92.72027526607138,93.35928850422887,-3.297918915386731,-8.56925646897669,-14.419704830834618,-15.275220965772178,53.839321050217904,2.9000015258789062,5.383648779501883,7.167496871948245,-2.791961183094344,17.12695492699084,2.1877678444269435,12.14722589946954,-3.7471872558735697,51.85175242904324,-30.287469026510458,4.979729027521297,11,-2.0499954223632812,-6.749996185302734,-17.14999771118164,-18.14999771118164,-1.2999954223632812,2,-0.03808864426921488,1.4,72.4000015258789,-1.7407415779866289,71.0,-7.666793825182473,70.0,-0.03808864426921488
4854,2019-11-28,70.44999694824219,72.5999984741211,69.69999694824219,72.5999984741211,97242.0,-0.0242382281713186,1.69767392345771,6.142754381375883,83.73699142789187,92.46479275782137,-0.89767365542005,-6.187447603980246,-12.3458085042828,-13.524415880433388,55.85307597753978,2.9000015258789062,5.724882567264743,4.814997100830084,-4.910232577589795,14.540226779249956,-0.04761773837985572,9.677611940040023,4.350006103515625,14.705864753436215,-66.86093432579689,4.862614839209937,11,-0.04999542236328125,-4.999996185302734,-15.27499771118164,-16.39999771118164,2.1500015258789062,3,-0.006387465830165917,-5.105285982749482,72.19999694824219,1.4,72.4000015258789,-1.7407415779866289,71.0,-0.006387465830165917
4855,2019-11-29,71.0999984741211,72.05000305175781,70.34999847412111,70.6500015258789,57537.0,0.009226423762040081,-2.238094546088736,-0.20930075761608205,82.46265300057054,91.30984791393514,-0.9236801320717092,-6.210773787141562,-12.657682588482508,-14.160244155555418,57.97565672340952,1.7000045776367045,6.314255809916602,4.8649986267089815,-4.640848941544164,14.370846194962127,0.11207484258241607,9.617922410835554,3.7000045776367188,27.450977458906035,-50.89948418531549,4.752923784126573,11,0.22500228881835938,-5.1999969482421875,-14.999999046325684,-16.299999237060547,1.0999984741210938,4,-0.03305201862945806,1.69767392345771,70.44999694824219,-5.105285982749482,72.19999694824219,1.4,72.4000015258789,-0.03305201862945806
4856,2019-12-02,69.90000152587889,72.4000015258789,69.5,71.0,61218.0,-0.016877594570961607,-2.0526307335857723,-2.4444576311417356,75.68492076929344,89.33747203581648,0.5890939698755631,-4.37670219150273,-11.086233411196531,-12.9321507094714,59.85101109401838,2.9000015258789062,6.355894447439653,3.1200016021728345,-5.875458285482878,12.115461489828547,-1.3777283416550148,7.617731546000691,4.7980014038086125,7.547194255788711,-66.65229904065495,4.4977299438278555,12,1.6500015258789205,-3.999999999999986,-13.675002098083482,-14.975002288818345,0.7999954223632955,0,-0.019313282469976434,-2.238094546088736,71.0999984741211,1.69767392345771,70.44999694824219,-5.105285982749482,72.19999694824219,-0.019313282469976434
4857,2019-12-03,70.34999847412111,71.25,69.84999847412111,70.25,52442.0,0.0064377244409017376,-2.1111092273132526,-0.09090782985040605,78.49828533932572,87.6585002035748,0.33063415289960574,-4.161923279974246,-11.168009546793058,-13.3599311279905,61.82771194511491,1.400001525878892,6.344208225635057,3.0124986648559684,-5.3658480911609985,11.390845420872928,-1.176674713152508,7.201672042864445,4.140084338378898,16.03769782432852,-56.24717607626795,4.18917337800848,12,1.7500038146972514,-4.299997329711928,-14.024998664855971,-15.424999237060561,0.5999984741210795,1,-0.019189744184823554,-2.0526307335857723,69.90000152587889,-2.238094546088736,71.0999984741211,1.69767392345771,70.44999694824219,-0.019189744184823554
4858,2019-12-04,70.5999984741211,71.6500015258789,69.80000305175781,70.05000305175781,77699.0,0.0035536603471562067,-2.523821980018165,5.50003814755396,71.8749978712635,85.28305779514129,0.19522428342904163,-3.849254866076123,-11.015113355989747,-13.5908254463005,62.96295639744427,1.8499984741210938,6.123102528696734,2.779998779296875,-5.148921355704843,10.7089189142986,-1.184461288203991,6.744458846797734,3.69048102587891,35.48383921166166,-31.919864884636013,3.9644600675008617,12,1.5500030517578125,-4.549997329711914,-14.249999046325684,-15.674999237060547,0.7000045776367188,2,-0.021246459382712635,-2.1111092273132526,70.34999847412111,-2.0526307335857723,69.90000152587889,-2.238094546088736,71.0999984741211,-0.021246459382712635
4859,2019-12-05,72.05000305175781,73.05000305175781,70.5999984741211,70.5999984741211,68280.0,0.0205383089090041,-2.379305990371208,2.636393901982272,73.41772233396252,82.99613805447045,-1.0430996846401825,-4.672473068158155,-12.062856028556645,-15.007510194022586,64.00896497755025,2.4500045776367188,5.795907109864544,3.6800031661987305,-3.7840432447072345,11.144049577104695,-0.05202003925425913,7.41202637165172,2.0488572682421875,71.83101013096757,5.165607333886982,3.732023205452984,12,0.09999847412109375,-5.725002288818359,-15.700003623962402,-17.125003814697266,1.4499969482421875,3,-0.0159611586005457,-2.523821980018165,70.5999984741211,-2.1111092273132526,70.34999847412111,-2.0526307335857723,69.90000152587889,-0.0159611586005457
4860,2019-12-06,72.3499984741211,73.1500015258789,71.69999694824219,72.5999984741211,31557.0,0.004163711445616114,1.1481452178041007,-0.17241324879640105,69.56519816157359,80.24105985773879,-1.0892368003049455,-4.27406270468795,-12.021345126230145,-15.263321077705832,65.11948171363464,1.4500045776367188,5.401981882242353,3.397498703002924,-3.3280586294917356,10.123056035497584,0.03472003675560131,6.760277369250247,1.5649074330789006,78.08211733376811,14.508838560663833,3.362778666247329,12,-0.1999969482421875,-5.9499969482421875,-15.69999885559082,-17.424999237060547,4.3000030517578125,4,0.0034554250901528416,-2.379305990371208,72.05000305175781,-2.523821980018165,70.5999984741211,-2.1111092273132526,70.34999847412111,0.0034554250901528416
4861,2019-12-09,71.55000305175781,72.0,70.8499984741211,72.0,27979.0,-0.011057297017766143,4.111152555016785,1.79998779296875,60.89111341587676,76.53912862064769,-0.22687740232922238,-2.902223131174992,-10.8820982752597,-14.424142887017055,65.5819943503717,1.5,5.025558511874323,2.140003204345703,-3.9207938675719447,8.200800276263351,-0.8903953316131208,5.170401740304527,2.188306619154176,52.23882976421744,-6.523701469418619,3.0303985359588244,12,0.5999984741210938,-4.950000762939453,-14.900003433227539,-16.625003814697266,5.0,0,0.009084470562694236,1.1481452178041007,72.3499984741211,-2.379305990371208,72.05000305175781,-2.523821980018165,70.5999984741211,0.009084470562694236
4862,2019-12-10,70.94999694824219,71.69999694824219,70.19999694824219,70.8499984741211,32158.0,-0.00838582918132924,-1.1428548073307503,-0.22222033840832797,54.72635154113721,72.31758154009945,0.1629512974241294,-1.716854118791872,-10.026636905578385,-13.805609069424904,65.8901718165035,1.5,4.62088353744015,1.112497329711914,-3.998056949931893,6.223051609355721,-1.4427798101099825,3.6677744695338106,2.6187803358333213,34.32819165047792,-18.98175413404506,2.5552771398219036,12,0.3750038146972656,-4.299995422363281,-13.849997520446777,-16.02499771118164,6.5,1,-0.003523608326331251,4.111152555016785,71.55000305175781,1.1481452178041007,72.3499984741211,-2.379305990371208,72.05000305175781,-0.003523608326331251
4863,2019-12-11,70.8499984741211,71.94999694824219,70.09999847412111,71.30000305175781,55684.0,-0.0014094218241340606,1.1142931880108828,-4.500114442664225,54.187183972110226,69.03426960056817,0.05734436973688162,-0.9695502119542425,-9.647735395648269,-13.698653286750968,66.24266725063228,1.8499984741210795,4.074625228113973,0.5699989318847685,-2.9764452169002737,4.116443080669811,-1.2032231425077526,2.3432210062772896,2.5560277185913947,24.590139330114464,-22.861358941920347,1.7732220743925213,12,0.4750022888183594,-3.974996566772461,-13.562499046325684,-15.924999237060547,6.150001525878906,2,0.0014114110977379024,-1.1428548073307503,70.94999694824219,4.111152555016785,71.55000305175781,1.1481452178041007,72.3499984741211,0.0014114110977379024
4864,2019-12-12,70.09999847412111,71.55000305175781,70.09999847412111,71.0,26257.0,-0.010585744758681015,-2.222226931717105,1.9999830459623644,50.45870853267171,65.47827577080162,0.8409062929552391,0.13385099806414757,-8.625020914843688,-12.95317178874653,65.68769456017908,1.4500045776367045,3.397459981106607,-0.4000011444091598,-3.2220940567998895,2.42209176798157,-1.8110476006045246,1.011045311786205,3.1497866708828752,0.0,-43.66642640809525,1.4110464561953635,12,1.2250022888183452,-2.6999969482422017,-11.674999237060561,-14.399999618530288,6.5999984741210795,3,0.01711846795659655,1.1142931880108828,70.8499984741211,-1.1428548073307503,70.94999694824219,4.111152555016785,71.55000305175781,0.01711846795659655
4865,2019-12-13,69.0,71.4000015258789,68.55000305175781,70.69999694824219,60864.0,-0.015691847333309084,-1.1923142382609615,1.8888822955961813,40.909090909090935,61.61429467522356,1.8010981396192562,1.508065645386182,-7.285257568755881,-11.878504524114447,64.14653203968572,2.8499984741210938,2.687368957061153,-1.6249996185302678,-3.8618908746988865,0.611891637638351,-2.74344524661457,-0.5065539904459655,4.099793739203818,13.043401341890057,-26.257885148208803,1.118445628084309,12,1.8500022888183594,-1.4999980926513672,-10.225000381469727,-12.950000762939453,4.900001525878906,4,0.0652173913043479,-2.222226931717105,70.09999847412111,1.1142931880108828,70.8499984741211,-1.1428548073307503,70.94999694824219,0.0652173913043479
4866,2019-12-16,69.44999694824219,70.05000305175781,69.19999694824219,69.65000152587889,37286.0,0.006521694902060782,-1.4285729855805387,0.11764996275052794,35.32335362525464,56.81708004032678,1.4310447827362935,1.2107147482962972,-7.482093465993728,-12.346683006551423,62.52208318154899,1.0500030517578125,2.1743164648705715,-1.2325023651123104,-3.267790513765064,0.8027857835404433,-2.25014643943868,-0.21485829078594065,3.3768093497148755,26.470456238611984,-6.488091033302236,1.0176440743263746,12,1.4000053405761719,-1.9499950408935547,-10.599997520446777,-13.39999771118164,4.5500030517578125,0,0.10367177673171879,-1.1923142382609615,69.0,-2.222226931717105,70.09999847412111,1.1142931880108828,70.8499984741211,0.10367177673171879
4867,2019-12-17,68.55000305175781,69.59999847412111,68.40000152587889,69.59999847412111,52915.0,-0.012958875968779315,1.285718437783825,5.2498569521270895,33.02326010523616,52.50022028854597,2.289637934088347,2.158362370049332,-6.3132221958518215,-11.454321498668172,60.46325847894145,1.199996948242216,1.6303834029506135,-2.09249649047851,-4.264876798542076,0.07988381758505625,-3.178686644510293,-1.0063063364467268,4.020195051427294,4.225400543729766,-25.255069479048796,1.0861901540317807,12,2.2249984741210938,-0.6500015258789062,-9.275004386901855,-12.075004577636719,7.1999969482421875,1,0.11670313120131737,-1.4285729855805387,69.44999694824219,-1.1923142382609615,69.0,-2.222226931717105,70.09999847412111,0.11670313120131737
4868,2019-12-18,68.90000152587889,69.84999847412111,68.5,68.5,43949.0,0.005105739730701719,-5.749966621526325,-0.38095549500452264,41.7112395462827,48.97727775658154,1.869760633644276,1.814773792189925,-6.368613653933679,-11.796422570804161,58.189062249634695,1.349998474121108,1.2369087328884945,-1.6874980926513814,-3.9807084741989485,0.6057122888961857,-2.834103283425165,-0.5408929018775979,3.336580851121724,15.873008184035367,-14.83703798421082,1.1466051907737826,12,1.8750000000000142,-0.8500003814697124,-9.487503051757798,-12.425003051757798,4.5499954223632955,2,0.12409281905678782,1.285718437783825,68.55000305175781,-1.4285729855805387,69.44999694824219,-1.1923142382609615,69.0,0.12409281905678782
4869,2019-12-19,70.30000305175781,70.30000305175781,68.75,68.90000152587889,45944.0,0.020319325034457103,1.2142876605577082,3.4999904632933756,46.039620040413205,46.36332463200817,0.2183812477094591,0.46209181806298716,-7.430711167347837,-13.176313790957536,55.864955024370076,1.5500030517578125,0.7749151921446611,-0.3024967193603487,-2.583418240853831,1.9784248021331337,-1.442957480107097,0.8379640413863996,1.6296528571530615,63.33338419596372,30.880480945814277,1.1404607607467443,12,-0.10000228881835938,-2.0500011444091797,-10.850004196166992,-13.825004577636719,0.5499954223632812,3,0.0953057846001708,-5.749966621526325,68.90000152587889,1.285718437783825,68.55000305175781,-1.4285729855805387,69.44999694824219,0.0953057846001708
4870,2019-12-20,71.0999984741211,72.0,70.09999847412111,70.44999694824219,60937.0,0.011379735243742362,-1.814820256913125,0.4642862981673077,56.18556295599489,45.84048569202129,-0.868953154350109,-0.2648479992204926,-7.897494409703455,-13.931383873542671,53.40139705332041,1.900001525878892,0.5138319559832496,0.4424987792968693,-1.8302858953581307,2.7152834539518693,-0.6938935580306378,1.5788911166243764,-2.6999969482422017,74.99994701807118,37.7692045590325,1.1363923373275022,12,-0.8999977111816406,-0.9499969482421875,-10.125,-13.200000762939453,0.6500015258789062,4,0.07876228683970199,1.2142876605577082,70.30000305175781,-5.749966621526325,68.90000152587889,1.285718437783825,68.55000305175781,0.07876228683970199
4871,2019-12-23,70.9000015258789,71.75,70.69999694824219,71.0999984741211,17568.0,-0.0028128966601170813,-2.499974568943594,-0.3076868903834642,52.910074695550165,45.63867715362273,-0.8614454600308648,-0.07665705226787622,-7.366186758956971,-13.58976882334467,50.80470534831828,1.0500030517578125,0.08128558091841853,0.24750175476074787,-2.0225487448711164,2.517552254392612,-0.8875234950551771,1.3825270045766729,-2.4280000305175946,69.44447387884952,28.312977947403724,1.1350252498159317,12,-0.7000007629394531,-0.5,-8.325002670288079,-11.550003051757805,3.6500015258789062,0,0.042313116155646036,-1.814820256913125,71.0999984741211,1.2142876605577082,70.30000305175781,-5.749966621526325,68.90000152587889,0.042313116155646036
4872,2019-12-27,70.69999694824219,71.1500015258789,70.4000015258789,70.5,18729.0,-0.002820938975067855,-2.7500572213321126,-1.0,50.531907554329074,45.23253532942483,-0.7829704436256861,-0.011112442997870176,-6.857766824248145,-13.238291160803001,47.84679034351026,0.75,-0.31345574526667974,0.1324974060058537,-1.9841711212305881,2.2491659332422955,-0.9258368576123672,1.1908316696240746,-2.1574354827881024,62.8570556640625,20.143219416599315,1.058334263618221,12,-0.4999961853027344,0.6250038146972656,-7.8374977111816335,-11.349998474121087,4.5,4,0.04667614136070841,-2.499974568943594,70.9000015258789,-1.814820256913125,71.0999984741211,1.2142876605577082,70.30000305175781,0.04667614136070841
4873,2019-12-30,69.44999694824219,70.94999694824219,69.44999694824219,70.4000015258789,10017.0,-0.017680340225687652,-2.157879520394478,-4.750095368886854,35.86950392251174,43.61151259496261,0.27664735724796685,1.077547424005985,-5.334920026556574,-11.842548980242995,44.285142007794,1.5,-0.5894847980035394,-0.9800025939941435,-3.005471798862658,1.0454666108743709,-1.9927371964283935,0.0327320084401066,-0.8382867120971866,21.538367638221153,-16.769751335903138,1.012734602434255,12,0.7500038146972656,2.100006103515625,-5.924996376037598,-9.699996948242195,6.5500030517578125,0,0.09071279090844175,-2.7500572213321126,70.69999694824219,-2.499974568943594,70.9000015258789,-1.814820256913125,71.0999984741211,0.09071279090844175
4874,2020-01-02,70.0,70.4000015258789,69.30000305175781,69.84999847412111,35861.0,0.007919410740474309,1.3157751025947848,-0.15789558220029182,37.56613158580979,43.24007267015359,-0.32299899172623725,0.5186970443688494,-5.580716860753341,-12.255704059174278,42.34093509446042,1.0999984741210938,-0.7477278469578295,-0.40749969482422443,-2.4420109368824257,1.6270115472339768,-1.4247553158533321,0.6097559262048833,-1.320523968577902,25.925842201337122,-7.047465735285979,1.0172556210291024,1,0.20000076293945312,1.6000022888183594,-5.82499885559082,-9.75,6.0500030517578125,3,0.049285670689174,-2.157879520394478,69.44999694824219,-2.7500572213321126,70.69999694824219,-2.499974568943594,70.9000015258789,0.049285670689174
4875,2020-01-03,68.75,69.90000152587889,68.65000152587889,69.40000152587889,44210.0,-0.017857142857142905,-1.9411817504554223,-4.333299425258441,35.85856172723433,43.29954023704022,0.9921436587840731,1.669194587406139,-4.018644718640957,-10.876332219137211,40.121029363038254,1.349998474121108,-0.9375979902678182,-1.5399997711181612,-3.675070188267597,0.5950706460312745,-2.607534979692886,-0.4724645625434363,3.25,3.225758817492931,-26.18241786755719,1.0675352085747205,1,1.4500007629394531,2.8500022888183594,-4.549999237060547,-8.5,7.150001525878906,4,0.030545432350852275,1.3157751025947848,70.0,-2.157879520394478,69.44999694824219,-2.7500572213321126,70.69999694824219,0.030545432350852275
4876,2020-01-06,68.55000305175781,68.59999847412111,65.90000152587889,68.40000152587889,102335.0,-0.002909046519886327,20.600634784994874,-0.23077103653887218,37.368432887722435,43.78233721287203,1.1745694093145858,1.8581348916891187,-3.5234200566662395,-10.53962776577643,38.17095789955144,2.849998474121108,-1.0432941132227285,-1.6724967956542969,-3.9406916340073934,0.5956980426987997,-2.8065942148308523,-0.5383993764777415,3.3829969787597634,50.47621954055073,20.79438395420567,1.134097419176549,1,0.3999977111816406,1.7999992370605469,-3.1500024795532227,-7.3000030517578125,8.0,0,0.04668120796181552,-1.9411817504554223,68.75,1.3157751025947848,70.0,-2.157879520394478,69.44999694824219,0.04668120796181552
4877,2020-01-07,69.0,71.0,68.5,68.80000305175781,77660.0,0.006564506611362653,-5.249976158233039,1.3332994252579988,40.60912879911576,43.659880463186816,0.8885587677630014,1.372165390463735,-3.6539781137765033,-10.830550371611423,36.22267007038455,2.5,-0.9269837006574875,-1.1549999237060575,-3.4866804719521554,1.1766806245400403,-2.3208401978290993,0.010840350416984279,2.691680090332028,60.784301992469445,29.20019594355613,1.1658402741230467,1,-0.049999237060546875,1.3500022888183594,-3.4499998092651367,-7.75,8.800003051757812,1,0.08043482683706982,20.600634784994874,68.55000305175781,-1.9411817504554223,68.75,1.3157751025947848,70.0,0.08043482683706982
4878,2020-01-08,69.09999847412111,69.34999847412111,68.55000305175781,69.0,51956.0,0.0014492532481320541,1.6666581895399946,0.500000000000071,44.565206574560904,43.49605674475879,0.916268746122114,1.216393948554284,-3.4348490480901575,-10.770076408188459,34.067202104280504,0.7999954223632955,-0.7763553046107035,-0.9800014495849467,-3.347633697848508,1.3876307986786145,-2.1638175737167273,0.20381467454683388,2.3600144736327877,62.74505697364307,26.043583826513974,1.1838161241317824,1,-0.14999771118165484,1.2500038146972514,-3.1499986648559712,-7.549999237060561,8.400001525878892,2,0.08827783804373901,-5.249976158233039,69.0,20.600634784994874,68.55000305175781,-1.9411817504554223,68.75,0.08827783804373901
4879,2020-01-09,70.9000015258789,70.9000015258789,69.44999694824219,69.5,39631.0,0.02604924879169035,1.071432853226958,14.000228885326461,59.595980613604546,43.87499204004875,-0.8824758582773597,-0.7106154016935875,-4.946256882142677,-12.378350414848512,31.701194389681252,1.8000030517577983,-0.4565779105910934,0.8775016784667997,-1.3397681850739929,3.0947715420075923,-0.23113325330359658,1.986136610237196,0.3376109649999961,98.03924501882666,55.93500549448959,1.1086349317703994,1,-2.075000762939453,-1.375,-3.1000003814697266,-8.450000762939453,5.150001525878906,3,0.07193227594303453,1.6666581895399946,69.09999847412111,-5.249976158233039,69.0,20.600634784994874,68.55000305175781,0.07193227594303453
4880,2020-01-10,72.5999984741211,72.8499984741211,70.8499984741211,71.05000305175781,40800.0,0.023977389445071884,-1.0512772358964126,1.1071383807172712,64.12558477841543,45.12115982703377,-2.623176737564222,-2.520131095278174,-6.298104498841411,-13.88436671240774,29.44260780003779,2.0,-0.2285670660580621,2.5649986267089844,0.2904029476465979,4.839594305771371,1.427700787177784,3.7022964662401847,-6.699996948242202,96.40287611833801,50.15973879675484,1.1372978395311941,1,-3.2249984741210938,-3.0749969482421875,-4.674997329711914,-10.14999771118164,2.4000015258789062,4,0.047520725208644476,1.071432853226958,70.9000015258789,1.6666581895399946,69.09999847412111,-5.249976158233039,69.0,0.047520725208644476
4881,2020-01-13,72.19999694824219,73.0,71.8499984741211,72.8499984741211,23475.0,-0.005509663006693977,1.4210441779969323,-0.4193570616407677,67.13613140045676,46.96607358771463,-2.2566937417065276,-2.1807447846846344,-5.557094960800754,-13.302716556868752,27.784508054787736,1.1500015258789062,-0.14643612414708684,2.1324974060058537,-0.24929025850585163,4.514285070517559,0.941603573750001,3.3233912382617063,-6.160995483398452,82.22215440538194,29.397355446102132,1.190893832255855,1,-2.7499961853027344,-2.6749954223632812,-3.587495803833008,-9.749996185302734,3.0500030517578125,0,0.051246602964389654,-1.0512772358964126,72.5999984741211,1.071432853226958,70.9000015258789,1.6666581895399946,69.09999847412111,0.051246602964389654
4882,2020-01-14,70.69999694824219,72.5,70.5,72.5,23429.0,-0.02077562414684453,1.2222184546263721,2.769228963461155,57.62710220612439,49.38358450811604,-0.8456196855546949,-0.738286820192144,-3.7345457134721585,-11.627147876013211,26.270792088571444,2.0,-0.2858872398631007,0.6449974060058565,-1.7198531209894696,3.0098479330011827,-0.5374278574918065,1.8274226695035196,-4.382555541992204,48.31450271743789,-8.805049134388504,1.182425263497661,1,-1.2499961853027344,-1.1749954223632812,-1.9749946594238281,-8.249996185302734,5.900001525878906,1,0.08274407858600452,1.4210441779969323,72.19999694824219,-1.0512772358964126,72.5999984741211,1.071432853226958,70.9000015258789,0.08274407858600452
4883,2020-01-15,70.94999694824219,71.30000305175781,70.34999847412111,70.75,20158.0,0.003536068045137508,1.1110998084193435,-0.11110922731318612,53.0516162863668,51.10419391928903,-0.9615900224676182,-1.0333936980811131,-3.6524411775501733,-11.714310198152091,24.566035930186235,0.9500045776367045,-0.3730643580103248,0.8899974822998047,-1.4823412545726171,3.2623362191722265,-0.2961718861364062,2.0761668507360156,-4.3652531982422005,42.25348480354863,-13.498426331893128,1.1861693684362087,1,-1.4999961853027344,-1.4249954223632812,-1.874995231628418,-8.499996185302734,4.25,2,0.09654695416706893,1.2222184546263721,70.69999694824219,1.4210441779969323,72.19999694824219,-1.0512772358964126,72.5999984741211,0.09654695416706893
4884,2020-01-16,71.30000305175781,71.9000015258789,70.69999694824219,71.44999694824219,12150.0,0.004933137682457511,1.2857163617339746,-0.7499809262226291,50.9804141562604,52.784399744736376,-1.2379853941701526,-1.3585421068785877,-3.6690998422506595,-11.879427949727557,22.85571549291261,1.2000045776367188,-0.4141908555085081,1.1800033569335966,-1.256429154345014,3.616435868212207,-0.03821289870570865,2.398219612572902,-4.458649051757831,35.84920870268664,-16.746372127638892,1.2182162556393057,1,-1.8500022888183594,-1.7750015258789062,-2.2000017166137695,-8.85000228881836,3.3499984741210938,3,0.08695647521559735,1.1110998084193435,70.94999694824219,1.2222184546263721,70.69999694824219,1.4210441779969323,72.19999694824219,0.08695647521559735
4885,2020-01-17,73.5,73.5,71.19999694824219,71.19999694824219,41977.0,0.030855495849630987,1.0,-15.333977619532044,60.6557274531152,55.3718769186689,-3.009855576252747,-3.3772795812759284,-5.525878739246508,-13.880664993289109,22.48309455015534,2.3000030517578125,-0.1312811865371799,3.1550003051757756,0.3507002682529503,5.959300342098601,1.752850286714363,4.557150323637188,-6.412300160000015,100.0,47.489422533921946,1.4021500184614135,1,-2.5,-3.799999237060547,-4.26249885559082,-11.049999237060547,-4.400001525878892,4,0.03469391907153496,1.2857163617339746,71.30000305175781,1.1110998084193435,70.94999694824219,1.2222184546263721,70.69999694824219,0.03469391907153496
4886,2020-01-20,76.6500015258789,77.19999694824219,73.0999984741211,73.55000305175781,72622.0,0.042857163617399996,-1.0499953270047626,1.347823635169472,69.63697682628299,58.59719336613193,-5.4647143512417955,-6.282315355007057,-8.28575876530303,-16.815563446656398,22.47578820549736,4.099998474121094,0.19820652120706939,5.945001602172852,2.0056058780475325,9.88439732629817,3.975303740110192,7.914699464235511,-9.177563676278922,91.97086795798373,39.08492298188118,1.9696978620626602,1,-3.7750015258789062,-5.100002288818359,-7.375,-13.75,-6.800003051757798,0,-0.021526438265259906,1.0,73.5,1.2857163617339746,71.30000305175781,1.1110998084193435,70.94999694824219,-0.021526438265259906
4887,2020-01-21,76.55000305175781,76.5999984741211,75.5999984741211,76.3499984741211,32091.0,-0.0013046115085507681,5.666768393479312,0.06451763744607122,75.35716465541294,62.01852204178216,-4.672482886340958,-5.85229724065637,-7.795204930963166,-16.508439943175304,23.05847238230181,1.0500030517578125,0.6860020957115154,5.445003128051752,0.8558962607592377,10.034109995344267,3.150449694405495,7.739556561698009,-8.29936047426645,90.51103589380324,32.2693802204126,2.2945534336462594,1,-3.225006103515625,-5.000003814697266,-7.17500114440918,-13.650001525878906,-6.4500045776367045,1,-0.01698240365684689,-1.0499953270047626,76.6500015258789,1.0,73.5,1.2857163617339746,71.30000305175781,-0.01698240365684689
4888,2020-01-22,77.44999694824219,77.5999984741211,76.19999694824219,76.9000015258789,35423.0,0.011756941353429529,2.294127150819937,2.749914171275987,75.95819408128739,63.836545760413586,-4.764507999108503,-6.40741576277523,-8.342549415963973,-17.186787386383394,23.646050857383656,1.4000015258789062,1.237809371963209,5.917497253417963,0.6503921470325196,11.184602359803407,3.2839447002252484,8.551049806610678,-8.483406021090758,97.82606532308267,34.03034548821967,2.63355255319272,1,-3.4749984741210938,-5.6999969482421875,-8.462495803833008,-13.649995803833008,-8.75,2,-0.010974803197076,5.666768393479312,76.55000305175781,-1.0499953270047626,76.6500015258789,1.0,73.5,-0.010974803197076
4889,2020-01-23,77.0,77.44999694824219,76.6500015258789,77.44999694824219,20061.0,-0.005810160955111554,2.5555593231833442,-0.8181830792492614,80.4428318536236,65.6495732132145,-3.752886108163537,-5.723165112250271,-7.541084936080466,-16.52588916762945,24.056254966597766,0.7999954223632812,1.766559276679061,5.132500457763669,-0.6332130027167722,10.89821391824411,2.2496437275234484,8.01535718800389,-7.170068318151607,90.62502607702586,18.37581918753466,2.8828567302402175,1,-3.0250015258789062,-5.25,-7.899998664855957,-12.82499885559082,-8.699996948242188,3,-0.02337666300984176,2.294127150819937,77.44999694824219,5.666768393479312,76.55000305175781,-1.0499953270047626,76.6500015258789,-0.02337666300984176
4890,2020-01-24,76.69999694824219,78.6500015258789,76.69999694824219,77.0,42595.0,-0.0038961435293222157,-11.999898275774376,0.6666779695500322,79.85347084508018,67.06261092928375,-3.1403815518302594,-5.251352795090725,-6.874570692031412,-16.024168501987347,23.882545193510413,1.9500045776367188,2.283137218586347,4.552497482299799,-1.5880042931635074,10.692999257763105,1.4822465945681529,7.622748370031445,-6.093058587166524,64.86480170458451,-9.719728954956082,3.070250887731652,1,-2.1999969482421875,-4.424995422363281,-7.337495803833008,-12.249996185302734,-11.75,4,-0.026727451159439197,2.5555593231833442,77.0,2.294127150819937,77.44999694824219,5.666768393479312,76.55000305175781,-0.026727451159439197
4891,2020-01-27,73.9000015258789,76.3499984741211,73.9000015258789,75.5,33184.0,-0.03650580878448717,-2.0624991059294757,5.333273994201719,65.31251206994632,67.91654535859732,-0.08256320446324139,-2.334786873722834,-3.787848092459086,-13.029504196361707,23.119979924390158,2.7999954223632812,2.4585894603352045,1.6025020599365263,-4.556229561331676,7.761233681204729,-1.476863750697575,4.681867870570628,-2.3278955850268517,0.0,-73.17704632064039,3.079365810634103,1,0.5999984741210938,-1.625,-4.72499942779541,-9.450000762939453,-7.200004577636719,0,-0.06495267865558696,-11.999898275774376,76.69999694824219,2.5555593231833442,77.0,2.294127150819937,77.44999694824219,-0.06495267865558696
4892,2020-01-28,74.0,75.0,72.75,74.0999984741211,34952.0,0.0013531592971087747,1.368419150567988,0.06249910592947572,65.3125120699463,69.27886711232836,0.37411328770282637,-2.2924145329344725,-3.5940457050995605,-12.931477638766367,22.356906488712312,2.25,2.4482855629404696,1.5375003814697266,-4.617846030359161,7.692846793298614,-1.54017282444471,4.615173587384163,-1.578546588944718,21.186435198655158,-51.107998755300414,3.0776732059144427,1,0.6749992370605469,-1.7249984741210938,-4.824997901916504,-9.549999237060547,-9.300003051757812,1,-0.05608110170106606,-2.0624991059294757,73.9000015258789,-11.999898275774376,76.69999694824219,2.5555593231833442,77.0,-0.05608110170106606
4893,2020-01-29,75.75,76.0,74.25,74.55000305175781,31524.0,0.023648648648648685,1.0588272253188644,-12.000152590218967,65.20376715359296,70.85923966758754,-0.6966643244495998,-3.737877099350783,-5.010956935780428,-14.480846318058447,22.409494365565724,2.0,2.491890724718843,2.9725002288818416,-3.1785349323133545,9.123535390077038,-0.10301735171574933,6.048017809479433,-3.0,50.847444476772374,-17.439015542929248,3.075517580597598,1,-0.8250007629394531,-3.4749984741210938,-6.412498474121094,-11.299999237060547,-12.049999237060547,2,-0.07458747888949036,1.368419150567988,74.0,-2.0624991059294757,73.9000015258789,-11.999898275774376,76.69999694824219,-0.07458747888949036
4894,2020-01-30,73.44999694824219,75.69999694824219,73.44999694824219,74.6500015258789,38947.0,-0.030363076590862237,-2.7499856949398236,-1.000006357844945,52.56797193119622,69.9606001651521,2.168420276601921,-1.22917716907412,-2.517003991935212,-11.9795741407994,22.43845015171647,2.3000030517578125,2.7320555849501034,0.4999973297119169,-5.515071168130859,6.515065827554693,-2.507536919209471,3.507531578633305,5.200004577636719,11.86435198655158,-50.681748305810885,3.0075342489213885,1,2.2500038146972656,-1.1749954223632812,-4.0374956130981445,-8.999996185302734,-12.949996948242188,3,-0.06466984611785853,1.0588272253188644,75.75,1.368419150567988,74.0,-2.0624991059294757,73.9000015258789,-0.06466984611785853
4895,2020-01-31,70.8499984741211,74.19999694824219,70.8499984741211,73.4000015258789,46000.0,-0.0353982107848585,-1.627446639180933,2.1249944369210425,46.40000260416773,67.37871414047262,4.864543580488927,1.6192334932966048,0.22494055620975928,-9.196970620150083,22.550871339209415,3.3499984741210938,2.9918384363000854,-2.205001068115237,-7.9798921127300275,3.569889976499553,-5.0924465904226395,0.682444454192165,7.696002960205078,0.0,-57.576310308217714,2.887445522307397,1,3.9000015258789062,1.4250030517578125,-1.6249971389770508,-6.399997711181641,-14.049999237060547,4,-0.03599146756925764,-2.7499856949398236,73.44999694824219,1.0588272253188644,75.75,1.368419150567988,74.0,-0.03599146756925764
4896,2020-02-03,71.75,72.55000305175781,69.19999694824219,70.8499984741211,80045.0,0.012702915247170266,1.6799967041116208,-0.35294135246563785,52.89257136323664,64.8826482191197,3.572017241322385,1.023747793934703,-0.5777585350899557,-9.901691253436802,23.39025260585513,3.350006103515625,3.3038077540528548,-1.4649993896484403,-6.8804844511548,3.950485671857919,-4.17274192040162,1.2427431411047394,6.488161315917964,37.50002804923201,-20.370112333659527,2.707742530753181,2,2.174999237060547,0.5250015258789062,-1.5749988555908203,-7.299999237060547,-16.799999237060547,0,-0.09477356169697304,-1.627446639180933,70.8499984741211,-2.7499856949398236,73.44999694824219,1.0588272253188644,75.75,-0.09477356169697304
4897,2020-02-04,74.55000305175781,75.0999984741211,72.6500015258789,72.8499984741211,43250.0,0.03902443277711232,-1.3333321223174484,1.8888907726868138,58.69566819868862,62.96458978771983,0.5123594205394824,-1.4115129854673114,-3.279766376336113,-12.469786816776491,24.116769833189977,3.3499984741210938,3.392269024701804,1.0575035095214815,-4.005913495115564,6.120920514158527,-1.4742049927970413,3.5892120118400044,3.145868402099609,78.6765250367445,18.053094278426954,2.5317085023185233,2,-0.6250038146972656,-2.2750015258789062,-4.250001907348633,-9.85000228881836,-20.10000228881836,1,-0.10529853497209929,1.6799967041116208,71.75,-1.627446639180933,70.8499984741211,-2.7499856949398236,73.44999694824219,-0.10529853497209929
4898,2020-02-05,75.19999694824219,76.19999694824219,74.30000305175781,74.94999694824219,48601.0,0.008718898321615098,-1.451624335499114,0.1470584275411425,59.285706500612164,60.61379808182967,-0.5479879537277696,-1.6665221106258628,-3.8431463253911744,-12.883335861926696,25.005349119704135,1.899993896484375,3.0484553439479924,1.4024974822998075,-3.2663780402134392,6.071373004813054,-0.9319402789568159,3.736935243556431,1.9861220352783135,85.71428571428571,21.0500580543341,2.3344377612566216,2,-1.2749977111816406,-2.9249954223632812,-4.437496185302734,-10.149995803833008,-26.71999740600586,2,-0.13962766524082204,-1.3333321223174484,74.55000305175781,1.6799967041116208,71.75,-1.627446639180933,70.8499984741211,-0.13962766524082204
4899,2020-02-06,76.0,76.5,75.30000305175781,76.25,18010.0,0.010638338885950116,2.1999918619791665,-1.0,56.37755399940054,58.00536287675416,-1.681596231941782,-2.1764430480259307,-4.545453532395882,-13.431858074440498,25.285813972338268,1.3000030517578125,2.636319018581233,1.9475006103515682,-2.610832617588713,6.505833838291849,-0.33166600361857945,4.226667224321716,0.7069516614038065,93.15068779485507,31.59481115721821,2.2791666139701405,2,-3.1500015258789062,-3.7249984741210938,-5.124998092651367,-10.94999885559082,-25.049999237060547,3,-0.1618420952244809,-1.451624335499114,75.19999694824219,-1.3333321223174484,74.55000305175781,1.6799967041116208,71.75,-0.1618420952244809
4900,2020-02-07,76.05000305175781,76.4000015258789,75.55000305175781,76.4000015258789,21473.0,0.0006579348915500827,3.8571553133514986,1.399993896484375,48.181821964990775,56.101952865092436,-2.0489680259080387,-2.0603640014845013,-4.4951654228872115,-13.229931535170849,24.841792271852626,0.8499984741210938,2.1058961323981578,1.8250034332275362,-2.7629107590993414,6.412917625554414,-0.46895366293590257,4.118960529390975,-6.850006103515625,93.83566082025364,34.634703786642106,2.2939570961634383,2,-3.2000045776367188,-3.7750015258789062,-5.150001525878906,-10.80000114440918,-23.95000457763672,4,-0.204470774855523,2.1999918619791665,76.0,-1.451624335499114,75.19999694824219,-1.3333321223174484,74.55000305175781,-0.204470774855523
4901,2020-02-10,75.9000015258789,77.5,75.4000015258789,76.0,64644.0,-0.0019724065727757534,-2.8181843402992115,0.28571117166212534,48.03624862336642,54.18236803769467,-1.7717501170462953,-1.7064450840375827,-4.276785901189513,-12.831105163288683,24.447199038341267,2.0999984741210938,1.5193508888260396,1.4900016784667969,-3.0522685144967596,6.032271871430353,-0.7811334180149885,3.7611367749485822,-6.556004486083978,67.01033036075249,11.283685808908686,2.2711350964817787,2,-2.5500030517578125,-3.625,-5.0,-10.600000381469727,-28.380001068115234,0,-0.2516469289174653,3.8571553133514986,76.05000305175781,2.1999918619791665,76.0,-1.451624335499114,75.19999694824219,-0.2516469289174653
4902,2020-02-11,76.55000305175781,77.25,75.8499984741211,76.5,33011.0,0.008563919799886799,-1.0740669575242443,-0.5000381475547417,47.23928304299515,52.18631424762825,-2.2596171300978654,-1.9981538560809327,-4.894579689310092,-13.231564474708847,24.83302560268586,1.4000015258789062,0.9414101915605357,1.8475028991699247,-2.4348329497787518,6.129838748118601,-0.2936650253044206,3.98867082364427,-6.879765893554676,70.31256705528932,19.08870429749973,2.1411679244743405,2,-3.2000045776367188,-2.9750022888183594,-6.900001525878906,-11.250001907348633,-32.95000457763672,1,-0.28216853595961233,-2.8181843402992115,75.9000015258789,3.8571553133514986,76.05000305175781,2.1999918619791665,76.0,-0.28216853595961233
4903,2020-02-12,77.80000305175781,78.75,76.44999694824219,76.9000015258789,58636.0,0.016329195952544007,-1.5555437818684277,17.998931949954226,52.33918937488957,52.16089396359419,-3.5629228456490125,-2.855035104035096,-6.090735056765112,-14.218228382202284,25.49408989892793,2.3000030517578125,0.7898671428207535,2.755002593994135,-1.3559459779611132,6.865951165949383,0.6995283080165109,4.810476879971759,-7.816575379882806,72.46383221509161,25.14066723739075,2.0554742859776236,2,-3.8250045776367188,-4.150001525878906,-8.150001525878906,-12.35000228881836,-31.94000244140625,2,-0.3001285523508831,-1.0740669575242443,76.55000305175781,-2.8181843402992115,75.9000015258789,3.8571553133514986,76.05000305175781,-0.3001285523508831
4904,2020-02-13,77.5,77.80000305175781,75.94999694824219,77.80000305175781,41515.0,-0.0038560802055268573,11.333248563145313,-0.33333615903022085,52.33918937488957,52.820803604785496,-2.9368527105920066,-2.178416624494858,-5.68284691253038,-13.657153742953206,25.856121325367265,1.850006103515625,0.6283480088874143,2.1449996948242216,-1.7035690162810795,5.993568405929523,0.22071533927156395,4.069284050376879,-6.990577988437494,62.68655016841611,16.855978235775602,1.9242843555526532,2,-3.5250015258789062,-3.5250015258789062,-7.849998474121094,-12.049999237060547,-30.240001678466797,3,-0.3744516188098538,-1.5555437818684277,77.80000305175781,-1.0740669575242443,76.55000305175781,-2.8181843402992115,75.9000015258789,-0.3744516188098538
4905,2020-02-14,76.05000305175781,78.0999984741211,75.75,78.0999984741211,32585.0,-0.018709638041834675,1.2926865577211506,6.833248563145313,56.82539836319291,53.25778438255841,-0.7505978550763359,-0.5560959645002583,-4.16054430404175,-11.951866418417367,25.662301674259663,2.3499984741210938,0.29716659294750514,0.5675025939941349,-3.1901958126267402,4.32520100061501,-1.3113466093163026,2.4463517973045725,-5.046146360889054,19.403039461068435,-30.893618692013472,1.8788492033104363,2,-0.3500022888183594,-2.0750045776367188,-6.875001907348633,-10.60000228881836,-28.650001525878913,4,-0.3300460392057565,11.333248563145313,77.5,-1.5555437818684277,77.80000305175781,-1.0740669575242443,76.55000305175781,-0.3300460392057565
4906,2020-02-17,75.0,76.6500015258789,74.80000305175781,76.05000305175781,32419.0,-0.013806745688664912,-1.5517274037905016,0.5121977543478342,52.99400978754664,52.62426678132041,0.9039603977341244,0.38362361970220604,-3.010260526219568,-10.630128012663732,24.184853500233245,1.8499984741210938,0.35748883108472285,-0.4000003814697237,-4.122055132127485,3.322054369188038,-2.2610277567986117,1.4610269938591642,-3.531374710583364,5.063217791375494,-46.8950311826232,1.8610273753288817,2,1.5250015258789062,-1.0250015258789062,-5.549999237060547,-9.549999237060547,-25.759998321533203,0,-0.30533335367838543,1.2926865577211506,76.05000305175781,11.333248563145313,77.5,-1.5555437818684277,77.80000305175781,-0.30533335367838543
4907,2020-02-18,75.25,75.55000305175781,74.05000305175781,74.30000305175781,31929.0,0.0033333333333334103,-1.0689698717206688,-0.9047563687094008,48.35526447877222,51.40977322333819,0.8534460852040695,0.0329250972415025,-3.1695141730888423,-10.612163784241886,22.499123841374864,1.5,0.7840213431379368,-0.08500022888183878,-3.767691707986671,3.5976912502229936,-1.9263459684342479,1.7563455106705703,-3.344492227948365,25.53186654070041,-25.4694408384786,1.8413457395524162,2,1.1500015258789062,-1.2750015258789062,-5.76249885559082,-9.349998474121094,-21.8499984741211,1,-0.36850497730546616,-1.5517274037905016,75.0,1.2926865577211506,76.05000305175781,11.333248563145313,77.5,-0.36850497730546616
4908,2020-02-19,76.5999984741211,77.3499984741211,75.3499984741211,75.5999984741211,29142.0,0.017940179058087535,-1.6666666666666667,1.0526349604073306,61.05263101537282,51.929226225112885,-0.30963968557770727,-1.4588122530279009,-4.419267680916036,-11.671652067359204,20.691282485573712,2.0999984741210938,1.0709624882816229,1.3074981689453153,-2.29108088062533,4.906077218515961,-0.4917913558400073,3.106787693730638,-4.2838211683925635,62.96292110066856,6.721432746793894,1.7992895247853236,2,-0.1999969482421875,-2.625,-7.112497329711914,-10.699996948242188,-21.699996948242195,2,-0.430809408059569,-1.0689698717206688,75.25,-1.5517274037905016,75.0,1.2926865577211506,76.05000305175781,-0.430809408059569
4909,2020-02-20,75.19999694824219,77.3499984741211,75.19999694824219,76.9000015258789,28155.0,-0.0182767826862541,-1.529406748854472,-1.7000045776367188,66.66664717908483,53.98309569334557,1.0783471506705382,-0.21141612374142937,-2.9799676279106677,-9.999105681010846,18.75924010621577,2.1500015258789062,0.9793112403207971,-0.002503204345700283,-3.510161418504623,3.5051550098132225,-1.7563323114251688,1.7513259027337682,-2.497790280857373,28.394943118560924,-33.51652418067727,1.7538291070794643,2,1.2000045776367188,-1.2249984741210938,-5.712495803833008,-9.149995803833008,-23.749996185302734,3,-0.3901595416032321,-1.6666666666666667,76.5999984741211,-1.0689698717206688,75.25,-1.5517274037905016,75.0,-0.3901595416032321
4910,2020-02-21,74.6500015258789,76.0,74.30000305175781,74.9000015258789,22880.0,-0.007313769211211851,-2.578952440610996,0.1470584275411425,61.41732472673861,55.46988192705359,1.5744367981430827,0.18669624471428392,-2.405925651539519,-9.212922750100631,16.26146197051963,1.6999969482421875,0.8075047524441743,-0.4499988555908203,-3.892612557199058,2.9926148460174176,-2.171305706394932,1.2713079952132915,-1.5849272585371779,18.18179716417324,-44.88356820140459,1.7213068508041176,2,1.75,-0.6750030517578125,-5.162500381469727,-8.600000381469727,-22.950000762939453,4,-0.36691229262534464,-1.529406748854472,75.19999694824219,-1.6666666666666667,76.5999984741211,-1.0689698717206688,75.25,-0.36691229262534464
4911,2020-02-24,69.09999847412111,72.1500015258789,67.15000152587889,71.3499984741211,134769.0,-0.07434699180593829,1.5973984796721619,8.999999999999943,32.362449958347,53.816900473203795,6.770400915759367,5.64824556554602,3.1299184110237803,-3.456607364554415,15.44996219537788,7.500000000000014,0.5127456734004596,-5.760001754760722,-10.105672858836641,-1.4143306506848035,-7.932837306798675,-3.58716620272277,9.650001525878892,19.11762285946826,-40.239172986229505,2.172835552037957,2,3.850002288818345,3.850002288818345,1.2500019073486186,-2.774997711181655,-13.399997711181655,0,-0.3140375893983435,-2.578952440610996,74.6500015258789,-1.529406748854472,75.19999694824219,-1.6666666666666667,76.5999984741211,-0.3140375893983435
4912,2020-02-25,69.84999847412111,71.75,69.05000305175781,69.34999847412111,92573.0,0.01085383526138406,-3.9091262189791904,-0.22222222222222363,32.79744437537383,51.6455954732576,5.554135144785079,4.8184406075994985,2.3935255090952126,-4.035353917017588,15.1801414075804,2.6999969482421875,0.39972946334347625,-4.802501678466783,-9.684314627805875,0.07931127087231005,-7.243408153136329,-2.3615952037972363,8.668001556396476,26.47056623588025,-28.33141415199937,2.4409064746695446,2,2.775001525878892,3.100002288818345,2.3625011444091655,-2.250000000000014,-8.000000000000014,1,-0.2950608052381012,1.5973984796721619,69.09999847412111,-2.578952440610996,74.6500015258789,-1.529406748854472,75.19999694824219,-0.2950608052381012
4913,2020-02-26,70.09999847412111,70.5,68.0,69.19999694824219,69386.0,0.0035790981454726367,1.9411685508228504,1.800003051757841,30.33333825005178,49.200500903831184,4.57850390861509,4.346290131180908,2.163541920813259,-4.101327807074384,14.675483806461568,2.5,0.28640706963710727,-4.27000160217284,-9.524114851985914,0.9841116476402334,-6.897058227079384,-1.6429449772662963,8.190641586303698,28.921547361350914,-20.16086921532875,2.6270566249065403,2,2.525001525878892,2.850002288818345,2.3374996185302592,-2.299999237060561,-9.649997711181655,2,-0.23823106008208206,-3.9091262189791904,69.84999847412111,1.5973984796721619,69.09999847412111,-2.578952440610996,74.6500015258789,-0.23823106008208206
4914,2020-02-27,68.69999694824219,70.15000152587889,67.59999847412111,69.84999847412111,83199.0,-0.019971491531426522,1.9142764967717052,-1.277777306828292,27.522925505406363,45.944670586299345,5.139416197376363,5.662507310851936,3.5918828542355357,-2.5251695938310093,14.584491908297469,2.550003051757784,0.07879593231260174,-5.4325031280517635,-11.259870655328967,0.39486439922544037,-8.346186891690365,-2.5188193644131616,9.367830341491697,17.514075588778283,-24.83715039845768,2.9136837636386006,2,3.5500030517578125,4.250003814697266,4.162502288818359,-0.6499977111816406,-10.199996948242188,3,-0.20087330473624398,1.9411685508228504,70.09999847412111,-3.9091262189791904,69.84999847412111,1.5973984796721619,69.09999847412111,-0.20087330473624398
4915,2020-02-28,68.30000305175781,68.80000305175781,66.15000152587889,67.40000152587889,102697.0,-0.005822327718380094,1.7894730501893443,-0.7826089840977118,27.1084362267585,43.06849574621178,4.832669423622278,6.1784385229635745,4.0516141554495135,-1.9623302842906156,15.790602962033566,2.6500015258789205,-0.3826817021009816,-5.704997253417972,-11.932602848129392,0.5226083412934486,-8.818800050773675,-2.5911944560622686,9.549467722698978,35.83335876464859,-3.2582613731647356,3.1138027973557083,2,3.4499969482421875,4.149997711181641,4.562496185302734,-0.025003433227539062,-10.450004577636719,4,-0.24670573259051554,1.9142764967717052,68.69999694824219,1.9411685508228504,70.09999847412111,-3.9091262189791904,69.84999847412111,-0.24670573259051554
4916,2020-03-02,64.94999694824219,68.90000152587889,63.54999923706055,68.30000305175781,148576.0,-0.04904840342359851,1.351647780434565,-3.722222693171645,19.948175468140363,39.91215252280823,7.38363008313253,9.478871593136148,7.409154989850677,1.534291039520923,17.43178520608798,5.350002288818345,-0.9663876643057137,-8.715003204345706,-16.096568388507265,-1.333438020184147,-12.405785796426485,-5.0242206122649264,12.431495056271487,17.07314123077939,-17.32281746710965,3.6907825920807795,3,5.500001907348633,6.200002670288086,8.437503814697266,4.375003814697266,-4.649997711181641,0,-0.20400303014427368,1.7894730501893443,68.30000305175781,1.9142764967717052,68.69999694824219,1.9411685508228504,70.09999847412111,-0.20400303014427368
4917,2020-03-03,66.69999694824219,68.0,65.94999694824219,66.5,105402.0,0.026943804191315923,-2.153843445191732,-0.059700472793856416,21.969685877068116,35.5696030629966,4.797809060595625,7.494881429482774,5.7161941556852724,-0.047050437848000115,18.735233329820417,3.0500030517578125,-1.5489088869655063,-6.572502899169919,-14.56542814475091,1.4204223464110726,-10.568965521960408,-2.5760402763794303,9.851605490224301,45.32370309912558,15.092744216186851,3.9964626227904954,3,3.750001907348633,4.450002670288086,6.687503814697266,2.725004196166992,-5.749996185302734,1,-0.16491749158307312,1.351647780434565,64.94999694824219,1.7894730501893443,68.30000305175781,1.9142764967717052,68.69999694824219,-0.16491749158307312
4918,2020-03-04,64.69999694824219,67.5,64.25,66.69999694824219,49995.0,-0.02998500886817068,-1.2413840276973913,-10.000152590218967,20.232551042423694,30.41025904781203,5.511913095614588,9.13633947907212,7.739885947625368,2.1196740113454666,19.887697394296488,3.25,-2.090326832957544,-8.047502899169928,-16.846098687786437,0.751092889446582,-12.446800793478175,-3.64820500486168,11.071509298139944,17.424201702625993,-8.34189964923597,4.399297894308254,3,5.075002670288086,6.450002670288086,8.775003433227539,4.725004196166992,-2.7499961853027344,2,-0.04404943753553803,-2.153843445191732,66.69999694824219,1.351647780434565,64.94999694824219,1.7894730501893443,68.30000305175781,-0.04404943753553803
4919,2020-03-05,63.70000076293945,65.65000152587889,63.349998474121094,65.55000305175781,32171.0,-0.01545589231020672,1.2439062514537895,0.9250011444091797,20.66507663554924,25.882231482124322,5.2624918072212665,9.66303182274089,8.707309216523313,3.2926510073789643,21.072421776190197,2.3000030517577983,-2.6461714115747696,-8.432499122619632,-17.962911392641814,1.0979131474025507,-13.197705257630716,-3.6672929876085476,11.338215062883378,6.3063440786308504,-19.42753035859191,4.76520613501109,3,4.049999237060547,7.349998474121094,9.899999618530273,6.125,0.14999771118164062,3,-0.05102040755219028,-1.2413840276973913,64.69999694824219,-2.153843445191732,66.69999694824219,1.351647780434565,64.94999694824219,-0.05102040755219028
4920,2020-03-06,60.5,63.04999923706055,60.25,63.0,93684.0,-0.050235490182304776,1.1538468310117462,1.3513496794627264,18.7499958893343,24.369736585567352,6.978049858630655,12.267283878249401,11.81109100233104,6.638402197043831,22.521130340846558,3.450000762939453,-3.695613384362005,-10.854999732971194,-21.510511708703888,-0.19948775723850076,-16.182755720837548,-5.52724374510484,13.603158437686687,2.8901729005718124,-24.406740316679745,5.327755987866348,3,5.5,9.0,13.48750114440918,9.475000381469727,2.5999984741210938,4,-0.03305785123966942,1.2439062514537895,63.70000076293945,-1.2413840276973913,64.69999694824219,-2.153843445191732,66.69999694824219,-0.03305785123966942
4921,2020-03-09,56.79999923706055,58.1500015258789,54.599998474121094,57.29999923706055,111098.0,-0.06115703740395795,2.227268786477981,0.2,15.384610980288542,22.434977319446766,9.778081200780022,15.244590506826157,15.376342114972829,10.460924307965882,23.960791735723845,5.900001525878906,-4.920161622687985,-13.600000381469727,-25.845430783528826,-1.354569979410627,-19.722715582499276,-7.477285180440177,15.917843356857475,16.41791427180569,-10.643642344655888,6.122715201029549,3,5.75,9.875,16.712501525878906,13.375001907348633,7.100002288818352,0,0.018485902309228308,1.1538468310117462,60.5,1.2439062514537895,63.70000076293945,-1.2413840276973913,64.69999694824219,0.018485902309228308
4922,2020-03-10,54.95000076293945,58.6500015258789,54.849998474121094,57.04999923706055,67430.0,-0.03257039610863266,-2.3043460954137385,4.1999969482421875,10.128914297725416,20.190041324743838,10.38426154612607,16.22527835933144,17.073763280802496,12.410358288066533,25.399735966117504,3.8000030517578054,-6.1858134678094245,-14.3699987411499,-28.05685070853005,-0.6831467737697494,-21.213424724839967,-7.5265727574598245,15.593700536602938,2.7131957164207616,-18.988869711035996,6.843425983690074,3,7.42499923706054,11.724998474121094,18.149999618530273,17.125,9.249996185302734,1,0.09736120836834194,2.227268786477981,56.79999923706055,1.1538468310117462,60.5,1.2439062514537895,63.70000076293945,0.09736120836834194
4923,2020-03-11,54.45000076293945,56.099998474121094,53.75,55.79999923706055,82576.0,-0.009099180947368057,1.4102586173167964,0.6428568833537389,10.476191998609565,18.295959823988635,9.421637669429735,15.690733542634177,17.452527516626986,12.99432369437406,26.482229707402105,2.3499984741210938,-6.630977786962916,-13.702498626708987,-28.29710741315425,0.8921101597362835,-20.99980301993162,-6.405194233486355,14.180456197552388,5.88235859816626,-14.354579381490229,7.2973043932226345,3,6.874999999999993,11.799999237060547,18.649999618530273,17.825000762939453,11.049999237060547,2,0.11937557224836848,-2.3043460954137385,54.95000076293945,2.227268786477981,56.79999923706055,1.1538468310117462,60.5,0.11937557224836848
4924,2020-03-12,48.47999954223633,54.0,48.02000045776367,52.0,115849.0,-0.10964189416075298,-1.6936943206528976,2.607410693597518,8.683295951229695,16.24872201559655,13.65809690963286,20.422213439269413,23.211690463561467,19.024007814695608,28.083728773570993,6.430000305175781,-7.3683623333131365,-18.22149982452393,-34.56830596998472,-1.8746936790631423,-26.394902897254326,-10.048096751793537,18.06719344378665,3.060539732752897,-16.716081703602626,8.173403072730393,3,9.980001449584954,14.905000686645508,24.6200008392334,23.795001983642578,17.920001983642564,3,0.2778465624565014,1.4102586173167964,54.45000076293945,-2.3043460954137385,54.95000076293945,2.227268786477981,56.79999923706055,0.2778465624565014
4925,2020-03-13,50.95000076293945,55.0,46.41999816894531,53.0,144399.0,0.05094887054508379,1.8363645993526994,0.5823860711549319,18.258136386300862,16.06093989539216,9.46335333179632,16.838696242013086,20.595502971977496,16.636641917158286,29.72154334567839,8.580001831054688,-8.13732613795878,-14.496498489379888,-31.655203626207808,2.6622066474480306,-23.075851057793855,-5.917145920965929,12.632841418562037,37.040076456119166,16.470404082248272,8.579352568413961,3,6.259998321533203,11.634998321533203,21.612499237060547,21.325000762939453,14.450000762939439,4,0.25318935265973486,-1.6936943206528976,48.47999954223633,1.4102586173167964,54.45000076293945,-2.3043460954137385,54.95000076293945,0.25318935265973486
4926,2020-03-16,52.099998474121094,52.20000076293945,47.27999877929688,50.0,416307.0,0.022571102923675257,3.278256917861378,-1.0243898808139265,19.385992914847364,15.773862899589854,7.039134760763055,14.635492450111357,19.316115505404113,15.566426968819627,31.931412336629883,4.920001983642571,-8.787226653276875,-12.201500701904294,-29.72826052712506,5.325259123316471,-20.96488061451467,-3.4381207892939116,8.393531785120288,46.443162273995654,25.52027212888904,8.76337991261038,3,4.8600006103515625,10.485000610351562,20.462501525878906,20.175003051757812,13.300003051757798,0,0.2111324438035036,1.8363645993526994,50.95000076293945,-1.6936943206528976,48.47999954223633,1.4102586173167964,54.45000076293945,0.2111324438035036
4927,2020-03-17,47.52000045776367,55.45000076293945,47.52000045776367,53.0,100993.0,-0.08790783398261293,-1.8941609370790693,-2.6095254876458216,16.11644536573185,15.316517824401869,9.624447753759945,17.951914484069306,23.696329086693964,20.206772137205064,34.15542549600374,7.930000305175781,-9.611122793320447,-15.394998741149905,-33.64727247157906,2.8572749892792473,-24.52113560636448,-6.268861875935329,10.440294025224418,11.363659650198576,-8.194367637117663,9.126136865214578,3,8.51499938964843,15.064998626708984,25.292499542236328,24.755001068115234,16.679996490478516,1,0.3446969888536504,3.278256917861378,52.099998474121094,1.8363645993526994,50.95000076293945,-1.6936943206528976,48.47999954223633,0.3446969888536504
4928,2020-03-18,43.599998474121094,50.0,43.52000045776367,47.47999954223633,77699.0,-0.08249162344025485,-2.207922867521323,0.7080294511360211,14.98325747931932,14.685204584820767,11.43965991139902,20.31440813939421,27.363653004549036,24.160947521600434,36.01536286856039,6.479999542236328,-10.142010549765928,-17.665000724792478,-36.659632406325656,1.3296309567407008,-27.162316565559067,-8.167684884025888,12.283042672339299,0.6705617293464365,-18.355109707576645,9.497315840766587,3,9.685001373291016,17.535001754760742,29.86250114440918,28.675003051757812,22.400001525878906,2,0.47247704575834515,-1.8941609370790693,47.52000045776367,3.278256917861378,52.099998474121094,1.8363645993526994,50.95000076293945,0.47247704575834515
4929,2020-03-19,45.86000061035156,46.68000030517578,43.29999923706055,44.61999893188477,140741.0,0.0518349131955107,1.3472220934468029,-0.31958797348196044,20.238727166206445,14.850619171139893,7.1330426554101365,16.594429744649872,24.813996194100326,21.91986666788823,38.06003295045593,3.3800010681152344,-10.894347287539603,-13.93799877166748,-32.93311839634822,5.057120853013252,-23.43555858400785,-4.4404389593271105,9.59000015258789,21.069967504434782,3.9980823931435587,9.497559812340366,3,5.114999771118164,14.839998245239258,27.952499389648438,26.46500015258789,20.04000091552733,3,0.4282599024914815,-2.207922867521323,43.599998474121094,-1.8941609370790693,47.52000045776367,3.278256917861378,52.099998474121094,0.4282599024914815
4930,2020-03-20,47.2599983215332,49.97999954223633,46.599998474121094,47.79999923706055,140985.0,0.03052764266352037,-2.634408558044907,-0.43548401982409596,25.258740539416394,15.947744677709654,4.087263489512651,13.741777841184451,23.079835485022784,20.563888744191445,40.249001892535425,4.119998931884766,-11.475743887517176,-11.168500900268555,-29.59604375572212,7.259041955185005,-20.382272327995338,-1.9547294725417714,5.760002136230469,32.59258096419209,14.879704244205534,9.21377142772678,3,3.7150020599365234,13.440000534057617,26.71500015258789,25.06500244140625,17.54000473022461,4,0.4049937343231955,1.3472220934468029,45.86000061035156,-2.207922867521323,43.599998474121094,-1.8941609370790693,47.52000045776367,0.4049937343231955
4931,2020-03-23,47.4000015258789,48.4000015258789,44.70000076293945,46.0,86279.0,0.002962403921243917,1.1764700602497553,-2.5925910227609754,21.734042519908144,17.23720336906329,2.7643475980411125,12.535406934690478,22.61330163274912,20.464376204275958,42.18504331737483,3.700000762939446,-12.118147946602164,-9.943497848510752,-28.28057829273076,8.393582595709248,-19.11203807062075,-0.7749576264007558,3.6759986877441477,33.74487056718099,18.71803752593663,9.16854022211,3,2.299997329711921,12.924997329711921,27.437498092651374,24.924999237060554,16.399997711181648,0,0.3797468232184036,-2.634408558044907,47.2599983215332,1.3472220934468029,45.86000061035156,-2.207922867521323,43.599998474121094,0.3797468232184036
4932,2020-03-24,49.2400016784668,50.349998474121094,48.29999923706055,49.91999816894531,66177.0,0.038818567370368484,1.6623416835727431,-0.4857112495299778,27.251330962263566,19.10110769835818,0.032637851771333715,9.562461675067595,20.509776321807436,18.67198550928461,43.99742085790629,2.9499969482421946,-12.440278009780585,-7.072997856140134,-24.75555556030264,10.609559848022379,-15.914276708221394,1.7682809959411259,-5.94000244140625,84.25536289678944,66.65949472381305,8.841278852081256,3,0.13499832153320312,11.084997177124023,26.009998321533203,23.084999084472656,12.209999084472656,1,0.3281884503769026,1.1764700602497553,47.4000015258789,-2.634408558044907,47.2599983215332,1.3472220934468029,45.86000061035156,0.3281884503769026
4933,2020-03-25,53.4000015258789,54.5,50.20000076293945,51.0,151301.0,0.08448415324143488,-1.1499996185302734,-3.5294322242604674,36.13355095799323,22.15113603244302,-4.796355707829306,4.308067902005654,16.12109807955077,14.584268656256434,45.183357824866114,5.259998321533203,-12.194570114613093,-2.077998161315925,-18.555451629629268,14.39945530699741,-10.316724895472596,6.160728572840746,-9.959002304077138,90.17858572152092,68.21534271168628,8.238726734156668,3,-4.025001525878899,6.924997329711921,21.7874984741211,18.924999237060554,9.75,2,0.2022470995085901,1.6623416835727431,49.2400016784668,1.1764700602497553,47.4000015258789,-2.634408558044907,47.2599983215332,0.2022470995085901
4934,2020-03-26,54.9000015258789,56.45000076293945,51.70000076293945,53.79999923706055,113512.0,0.028089886837794564,1.2619043510247456,0.4583339956067415,42.09932549612588,24.800157044645797,-5.91157370354663,1.814213232393115,14.393851493488036,13.16121771535493,46.1424394692569,4.75,-11.589430119014636,0.11200160980224183,-15.144725102821589,15.368728322426072,-7.5163617465096735,7.740364966114157,-11.016642272949206,86.80851713139954,59.85363028299871,7.628363356311914,3,-5.025001525878899,5.424997329711921,20.2874984741211,17.424999237060554,9.0999984741211,3,0.20218575893643198,-1.1499996185302734,53.4000015258789,1.6623416835727431,49.2400016784668,1.1764700602497553,47.4000015258789,0.20218575893643198
4935,2020-03-27,51.45000076293945,56.54999923706055,50.70000076293945,54.79999923706055,134477.0,-0.06284154220493376,-1.4123712637584769,-3.045446821496834,42.39841133425721,27.357092424580223,-2.6632594108179504,4.1498962968174595,17.500907699713082,16.657710197929788,46.82927522198267,5.849998474121094,-11.090527716815558,-2.4954990386962876,-16.41268646760139,11.421688390208807,-9.454092753148835,4.46309467575626,-6.8126430194091725,56.96203265123747,27.489784310482086,6.958593714452547,3,-1.5250015258789062,8.19999885559082,23.737499237060547,20.875,14.60000228881836,4,0.280855209886568,1.2619043510247456,54.9000015258789,-1.1499996185302734,53.4000015258789,1.6623416835727431,49.2400016784668,0.280855209886568
4936,2020-03-30,51.70000076293945,52.599998474121094,49.88000106811523,51.9000015258789,64601.0,0.0048590864196853545,2.4000081062587557,0.059701747473756166,45.16225124122443,30.584404188523845,-3.325698774328977,3.0107035582237884,16.80224789033892,16.45772433899762,46.988319900316846,2.7199974060058665,-9.776606535968739,-1.5829992294311523,-14.521588526252458,11.355590067390153,-8.052293877841805,4.8862954189795005,-6.1096316999267515,41.21213970762311,8.009912629588541,6.469294648410655,3,-1.7750015258789062,6.024999618530273,23.487499237060547,20.625,15.399997711181655,0,0.25338495349131485,-1.4123712637584769,51.45000076293945,1.2619043510247456,54.9000015258789,-1.1499996185302734,53.4000015258789,0.25338495349131485
4937,2020-03-31,55.70000076293945,55.70000076293945,52.4000015258789,53.599998474121094,114435.0,0.0773694379298222,2.1428529908102294,-10.49997138988002,51.68509014059766,34.66238559533255,-6.753549083967151,-1.9559235581367886,12.39404178000909,12.528312596440713,46.86920545132763,4.0,-8.998622752216477,2.967000579833986,-8.411277722249181,14.345278881917146,-2.7221385712075943,8.656139730875566,-9.232861286002922,87.25639119245069,48.50821741884397,5.689139151041581,3,-5.775001525878906,1.8249988555908203,17.25,16.625,9.999996185302734,1,0.14542187366558368,2.4000081062587557,51.70000076293945,-1.4123712637584769,51.45000076293945,1.2619043510247456,54.9000015258789,0.14542187366558368
4938,2020-04-01,61.849998474121094,61.849998474121094,53.0,54.599998474121094,107267.0,0.11041288378713277,1.4413788894127155,3.452377189588431,67.93667664028655,39.96215775911923,-11.222731534532628,-8.780567852983125,5.869871211286778,6.457439195037352,46.2581145732061,8.849998474121094,-8.14377320953001,9.259498214721681,-1.5446365007699328,20.063632930213295,3.857430856975874,14.661565572467488,-14.57623021637464,100.0,54.39380960801705,5.402067357745807,4,-8.57499885559082,-4.94999885559082,10.937501907348633,10.47500228881836,4.150001525878906,2,-0.0064672226523821985,2.1428529908102294,55.70000076293945,2.4000081062587557,51.70000076293945,-1.4123712637584769,51.45000076293945,-0.0064672226523821985
4939,2020-04-02,60.45000076293945,63.70000076293945,59.20000076293945,60.6500015258789,103176.0,-0.022635371798229165,-2.33333239143304,-0.027586312129578763,63.12154806750793,44.16913637335162,-8.421061783067344,-8.049223962219031,6.886220301556449,7.92762689271656,45.54849155466497,4.5,-6.606839474391272,8.022000503540042,-2.1583409729147434,18.202341979994827,2.9318297653126493,13.112171241767435,-11.718609483555532,76.48335693366789,28.56286741244658,5.090170738227394,4,-6.25,-3.7250003814697337,12.337499618530273,11.875,5.999996185302734,3,0.044665024464230596,1.4413788894127155,61.849998474121094,2.1428529908102294,55.70000076293945,2.4000081062587557,51.70000076293945,0.044665024464230596
4940,2020-04-03,58.5,62.0,58.0,60.0,47482.0,-0.03225807672999992,-2.2,7.499971389879914,58.648650710647175,48.27075950565596,-5.262391685006506,-6.5948627314556205,8.43167473558404,9.942779543141,44.133371445613385,4.0,-4.539840719320601,6.171999740600583,-3.709390804836673,16.05339028603784,1.2313044678819551,11.112695013319211,-7.9723755825894145,62.37336557332254,13.676690177635798,4.940695272718626,4,-2.5,-2.3999996185302805,14.100000381469727,13.825000762939453,8.300003051757812,4,0.09401709401709413,-2.33333239143304,60.45000076293945,1.4413788894127155,61.849998474121094,2.1428529908102294,55.70000076293945,0.09401709401709413
4941,2020-04-06,57.849998474121094,61.79999923706055,57.599998474121094,60.79999923706055,55542.0,-0.011111137194511178,-1.4347825125470342,1.9666671752929688,65.61838058678043,52.53376501949116,-3.3236929412817346,-6.178963241385105,8.751502020588603,10.627670499161297,41.822796757521814,4.200000762939453,-2.680440579815027,5.469498252868654,-4.5224721053394035,15.461468611076711,0.4735130737646216,10.465483431972686,-5.741688895247044,48.23006474520694,-4.974634401114024,4.9959851791040295,4,-1.05999755859375,-1.7499980926513743,14.250001907348633,14.47500228881836,9.450004577636719,0,0.14174597742305828,-2.2,58.5,-2.33333239143304,60.45000076293945,1.4413788894127155,61.849998474121094,0.14174597742305828
4942,2020-04-07,60.29999923706055,61.79999923706055,59.0,59.0,85056.0,0.042350921824750865,-3.3076936620234925,-0.44067759350855074,76.42404992617476,57.01048712706689,-4.514605437513822,-8.651154000925985,5.989765019175621,8.22716000566426,39.61232476732626,3.950000762939453,-1.032274133108018,7.651999092102052,-2.9003515837148797,18.204349767918984,2.37582375419359,12.928174430010515,-6.800686716098646,68.22428707056584,8.028436149829652,5.276175337908465,4,-3.509998321533203,-4.649999618530273,10.5,10.850000381469727,10.64999771118164,1,0.11276947467822285,-1.4347825125470342,57.849998474121094,-2.2,58.5,-2.33333239143304,60.45000076293945,0.11276947467822285
4943,2020-04-08,60.95000076293945,61.099998474121094,59.599998474121094,61.099998474121094,15150.0,0.010779461593747541,19.000305180437934,-0.11538292247063416,75.15838497505439,60.68371595805895,-4.448858027723766,-9.26420425117577,4.9727366414882255,7.637317795233898,37.143221493101116,1.5,0.8534098163176012,7.977000617980956,-3.191432394327194,19.145433630289112,2.3927841118268773,13.561217124135034,-6.226605652940243,54.918049702359916,-9.80449706866208,5.584216506154078,4,-4.159999847412109,-5.55000114440918,9.849998474121094,10.19999885559082,9.64999771118164,2,0.07793266818449274,-3.3076936620234925,60.29999923706055,-1.4347825125470342,57.849998474121094,-2.2,58.5,0.07793266818449274
4944,2020-04-09,61.95000076293945,62.45000076293945,61.1500015258789,61.54999923706055,21820.0,0.016406890688802855,-1.1666709052299495,-2.666717530072989,74.82257599162133,64.2864009199883,-4.854109301833439,-9.700682912178266,3.68390989535402,6.644824409605604,34.03883238029917,1.5,2.521628336794315,8.3035005569458,-3.338650128788231,19.94565124267983,2.4824252140787877,14.124575899812811,-6.149412974587413,89.6907265146504,20.04043433132317,5.821075342867015,4,-5.159999847412109,-7.475000381469734,8.51249885559082,9.19999885559082,8.950000762939453,3,0.06537528954290805,19.000305180437934,60.95000076293945,-3.3076936620234925,60.29999923706055,-1.4347825125470342,57.849998474121094,0.06537528954290805
4945,2020-04-14,63.849998474121094,63.849998474121094,62.20000076293945,63.0,32754.0,0.030669857752742447,2.8823545251366562,2.1249880791165197,76.23604106683035,67.73904423394451,-5.375480602989718,-11.156702950070667,1.595027141281065,4.750684147722353,30.73233443050873,1.8999977111816406,3.7123127940577376,9.55849838256836,-2.858240874225416,21.975237639362135,3.3501287541714717,15.766868010965247,-7.101481128818563,100.0,24.74181517691399,6.208369628396887,4,-5.724998474121094,-10.274999618530273,5.55000114440918,7.200000762939453,7.3000030517578125,1,0.040720415603062055,-1.1666709052299495,61.95000076293945,19.000305180437934,60.95000076293945,-3.3076936620234925,60.29999923706055,0.040720415603062055
4946,2020-04-15,63.099998474121094,66.30000305175781,61.29999923706055,63.75,53453.0,-0.011746280625268612,-1.3529429716222428,-0.7647090502733124,72.90151613424156,70.09642489990495,-3.1718905783779547,-10.055929484743956,2.1145184542742044,5.473498933162816,27.421840116110307,5.000003814697266,4.558575185634595,8.258498382568362,-4.711671277724577,21.2286680428613,1.7734135524218928,14.743583212714832,-5.357273770783962,56.16433917974637,-17.21402907363072,6.485084830146471,4,-3.4499969482421875,-8.299997329711914,4.650001525878906,6.400001525878906,9.450004577636719,2,0.0586371579573679,2.8823545251366562,63.849998474121094,-1.1666709052299495,61.95000076293945,19.000305180437934,60.95000076293945,0.0586371579573679
4947,2020-04-16,63.9000015258789,65.90000152587889,62.099998474121094,63.099998474121094,78383.0,0.012678337101480475,-1.7142849357769065,-1.2307710365388342,69.51672751746608,70.27198610848045,-3.0021039907143887,-10.082815391447618,0.9982839536248846,4.633921222829819,25.288472753628856,3.8000030517577983,5.754682524651493,8.239501380920402,-4.852135559293451,21.331138321134254,1.6936829108134717,14.785319851027332,-4.788112286794458,64.1791061771862,-6.781921816305768,6.545818470106927,4,-1.950000762939446,-9.10000038146972,0.7124977111816477,2.7749977111816477,12.199996948242195,3,0.053208160323782616,-1.3529429716222428,63.099998474121094,2.8823545251366562,63.849998474121094,-1.1666709052299495,61.95000076293945,0.053208160323782616
4948,2020-04-17,64.19999694824219,65.75,63.099998474121094,64.59999847412111,43522.0,0.0046947639311369915,-1.0384639085411123,-0.5000000000000222,68.09337845660598,70.82441170726912,-3.278461468090285,-9.233802642540596,0.35806859600515395,4.285315159853752,22.574798247060414,2.6500015258789062,6.920715758666518,7.50949687957764,-4.805289762355585,19.824283521510864,1.3521035586110273,13.666890200544252,-3.938009499130004,59.22319453765148,-9.33116285942775,6.1573933209666105,4,-2.2499961853027344,-9.399995803833008,0.32500267028808594,2.4750022888183594,12.650001525878906,4,0.10514019191374468,-1.7142849357769065,63.9000015258789,-1.3529429716222428,63.099998474121094,2.8823545251366562,63.849998474121094,0.10514019191374468
4949,2020-04-20,65.5,65.55000305175781,63.45000076293945,64.90000152587889,17176.0,0.02024926968152152,4.999967302808689,-1.4999904632931977,79.83014796652331,73.17791140236648,-4.231809117111496,-9.472651765180437,-1.2998532752858125,2.943767416985196,19.690739957604848,2.1000022888183594,7.6341990585344845,7.827499961853029,-3.9723880786061443,19.627388002312202,1.9275559416234387,13.727443982082619,-4.271930054464519,83.99995117191226,13.401774563211958,5.8999440202295865,4,-3.549999237060547,-10.69999885559082,-1.7124996185302734,0.75,11.150001525878906,0,0.07786257212398606,-1.0384639085411123,64.19999694824219,-1.7142849357769065,63.9000015258789,-1.3529429716222428,63.099998474121094,0.07786257212398606
4950,2020-04-21,66.40000152587889,66.69999694824219,64.09999847412111,64.84999847412111,27178.0,0.01374048131112815,1.4186100977984566,2.58334498938229,80.37190144525002,74.81719149775198,-4.35089041072348,-9.344297652057264,-2.5563070294820136,2.0070328950532286,17.9446461079507,2.5999984741210795,7.191952469218421,7.770501327514637,-3.5693172311542725,19.110319886183547,2.100592048180175,13.440410606849092,-4.360422283347837,94.44452686077807,19.29769714135861,5.669909279334456,4,-3.5500030517577983,-11.400003433227525,-5.4775009155273295,-3.015001296997056,10.699996948242202,1,0.06777108277996313,4.999967302808689,65.5,-1.0384639085411123,64.19999694824219,-1.7142849357769065,63.9000015258789,0.06777108277996313
4951,2020-04-22,65.40000152587889,67.90000152587889,64.84999847412111,67.19999694824219,46772.0,-0.01506024061776956,-1.1034492737609485,-1.1612850828403254,72.87735946664775,74.42311478002675,-2.4219945265241094,-7.300964480950171,-1.9268928805885253,2.9481448784309663,15.937529583602284,3.050003051757784,7.071669492587347,5.870501327514631,-4.535444354210398,16.276447009239654,0.6675284866521167,11.073474168377146,-2.5215470963198356,56.896574403657795,-16.02785418212025,5.202972840862512,4,-1.6500015258788991,-9.800001144409173,-5.502502441406236,-2.815002441406236,13.250000000000014,2,0.08792048724532098,1.4186100977984566,66.40000152587889,4.999967302808689,65.5,-1.0384639085411123,64.19999694824219,0.08792048724532098
4952,2020-04-23,65.40000152587889,66.59999847412111,63.599998474121094,66.59999847412111,31106.0,0.0,4.000012715689795,0.6666666666666772,61.79402768075575,72.93818619177134,-1.8131527148221522,-6.353995838617124,-2.326074107061359,2.866304986457891,14.320963429666648,3.000000000000014,7.316991977312057,5.062501335144027,-4.450695344530047,14.575698014818101,0.30590299530699383,9.81909967498106,2.5,47.916699780337005,-20.691285799178964,4.756598339837036,4,-0.875,-9.800001144409173,-5.627502441406236,-2.815002441406236,12.000000000000014,3,0.10932723790609788,-1.1034492737609485,65.40000152587889,1.4186100977984566,66.40000152587889,4.999967302808689,65.5,0.10932723790609788
4953,2020-04-24,64.19999694824219,66.19999694824219,64.19999694824219,65.94999694824219,17419.0,-0.018348693419553808,-1.2857142857142858,1.4583370420761832,62.62624134918434,71.58303789816723,-0.11583602240513358,-4.535958102175371,-1.5877225674623148,3.9798543521328043,13.852043400642467,2.0,7.380809872335263,3.3224969863891616,-5.748420404516239,12.393414377294562,-1.212961709063535,7.857955681841865,3.7000045776367045,16.853843971193523,-48.661201123359135,4.535458695452701,4,0.40000343322753906,-8.599996566772468,-4.889997482299805,-1.6149978637695312,10.300003051757812,4,0.18535828803033505,4.000012715689795,65.40000152587889,-1.1034492737609485,65.40000152587889,1.4186100977984566,66.40000152587889,0.18535828803033505
4954,2020-04-27,66.0,66.90000152587889,64.59999847412111,64.59999847412111,30147.0,0.028037432045502575,-2.285715064223109,-0.8000008719307955,75.51018289771434,71.50238699048768,-1.4314649874601741,-5.75689837376148,-3.828309275398766,2.130927818224478,13.934033597420115,2.7000045776367045,6.935899366679372,4.567500114440918,-4.3199404237267345,13.45494065260857,0.12377984535709174,9.011220383524744,1.8140014648437415,55.81394936214777,-9.681338565941175,4.443720269083825,4,-1.3999996185302734,-10.39999961853028,-8.789999961853027,-4.864999771118164,7.1999969482421875,0,0.164393916274562,-1.2857142857142858,64.19999694824219,4.000012715689795,65.40000152587889,-1.1034492737609485,65.40000152587889,0.164393916274562
4955,2020-04-28,65.90000152587889,66.5,65.5,66.5,26815.0,-0.00151512839577439,2.3333418104599266,-0.428569871553848,78.44522206106745,72.11835431569055,-1.1287979968292348,-4.763039479983817,-4.132395441818282,2.1705459720594007,13.833173185965672,1.0,6.549969209332318,3.7450016021728345,-4.001705716534971,11.49170892088064,-0.12835205718106124,7.618355261526737,1.829719879150403,53.48840510281917,-13.604609411959586,3.8733536593539015,4,-0.900001525878892,-9.60000038146972,-10.062501907348619,-4.875001907348619,7.849998474121108,1,0.16312594462958385,-2.285715064223109,66.0,-1.2857142857142858,64.19999694824219,4.000012715689795,65.40000152587889,0.16312594462958385
4956,2020-04-29,64.80000305175781,66.80000305175781,64.0,66.5,37170.0,-0.01669193397042812,1.4347820318045816,2.8333354526149144,67.57813047151723,71.90295464391846,0.2656407701543202,-2.7735000512214683,-3.4237451210081815,3.2223152252317107,13.368852185626789,2.8000030517578125,6.092706357241163,1.9900030136108384,-4.065234544171545,8.045240571393222,-1.03761576528035,5.017621792502034,2.847123894653322,36.36374145161828,-29.322691366835713,3.027618778891193,4,0.6999969482421875,-8.50000190734864,-8.962503433227539,-3.775003433227539,8.0,2,0.18981473523294268,2.3333418104599266,65.90000152587889,-2.285715064223109,66.0,-1.2857142857142858,64.19999694824219,0.18981473523294268
4957,2020-04-30,63.79999923706055,65.30000305175781,62.70000076293945,64.59999847412111,42901.0,-0.015432156907439154,1.3636294278496113,0.4705886312841724,60.83648855475584,71.0966335437129,1.3968624989601892,-1.1969170803975686,-2.8428378227483933,4.160600044808206,13.534227415303132,2.6000022888183594,5.347246878621483,0.5849992752075224,-4.4686194155912915,5.638617966006343,-1.9418100701918917,3.1118086206069364,3.766185139904792,26.190435102474645,-39.17031872943016,2.5268093453994105,4,1.5000019073486328,-5.699998855590827,-8.787500381469727,-2.7749996185302734,4.549999237060561,3,0.2327586593479487,1.4347820318045816,64.80000305175781,2.3333418104599266,65.90000152587889,-2.285715064223109,66.0,0.2327586593479487
4958,2020-05-04,61.45000076293945,63.6500015258789,61.29999923706055,63.54999923706055,44442.0,-0.036833832323245774,1.0434775397557334,2.6250005960469696,48.275862976146314,67.59060187811544,3.705415161889448,1.182189548727564,-0.9914050592366408,6.430596026715179,13.859017242213579,2.5,4.738494647728714,-1.7449993133544908,-6.82446337737926,3.3344647506702856,-4.284731345366879,0.7947327186578974,5.921536269464852,2.678597581619168,-57.142374687109466,2.539732032012388,5,3.1499996185302734,-2.559999465942397,-6.600001335144043,-0.4250011444091797,8.049999237060547,0,0.2595606275819431,1.3636294278496113,63.79999923706055,1.4347820318045816,64.80000305175781,2.3333418104599266,65.90000152587889,0.2595606275819431
4959,2020-05-05,63.1500015258789,64.0,62.25,62.25,31448.0,0.02766478017628793,-2.8888822955961513,-0.42857246658504083,47.55246005107953,63.94399727876316,1.8293912386507927,-0.3216539046034512,-3.1353635815874057,4.636513553223786,13.893681422220993,2.549999237060547,4.3010395942588815,-0.17999858856202167,-5.093075457648929,4.733078280524893,-2.6365370231054825,2.276539845981432,3.8572432388047773,33.63638192167656,-20.230502884340275,2.456538434543457,5,1.4499988555908274,-4.260000228881843,-8.300002098083489,-2.1250019073486257,6.549995422363288,1,0.17973077117773095,1.0434775397557334,61.45000076293945,1.3636294278496113,63.79999923706055,1.4347820318045816,64.80000305175781,0.17973077117773095
4960,2020-05-06,64.0,65.0,62.75,62.75,64201.0,0.013459991347312572,-2.6,1.3888865341414935,53.12500331136705,61.749291039287534,0.6740324336642374,-0.7783876171403179,-4.410865496822581,3.6916308605791244,14.310779810379412,2.25,3.922296181366775,0.3949998855590806,-3.9642501529958594,4.7542499241140135,-1.784625133718393,2.574624904836547,2.664810033026285,49.09088891401193,-4.300096804987547,2.179625019277467,5,0.10000038146972656,-5.109998703002944,-8.90000057220459,-2.9750003814697266,3.25,2,0.14374995231628418,-2.8888822955961513,63.1500015258789,1.0434775397557334,61.45000076293945,1.3636294278496113,63.79999923706055,0.14374995231628418
4961,2020-05-07,66.05000305175781,66.80000305175781,64.09999847412111,64.09999847412111,52511.0,0.03203129768371582,-1.7692289634611804,1.5600036621093636,56.86901044129566,61.20206690156975,-1.4237992601960627,-2.3005173154349166,-6.692403173844383,1.5704746205954905,15.028312831015317,2.8000030517578125,3.1800599729013967,2.0350027084350586,-1.511991007473128,5.581996424343245,0.2615058504809582,3.808499566389152,-4.750003814697266,86.36364582155691,32.91884697122367,1.7734968579540937,5,-1.950002670288086,-7.160001754760756,-11.262503623962402,-5.025003433227539,2.9499969482421875,3,0.11657829814494258,-2.6,64.0,-2.8888822955961513,63.1500015258789,1.0434775397557334,61.45000076293945,0.11657829814494258
4962,2020-05-08,67.09999847412111,67.90000152587889,65.94999694824219,65.94999694824219,31485.0,0.015896977651015387,-2.3913078091724858,0.5897429878203965,58.84146313097156,60.781535988434996,-2.4666892805589953,-2.9670769052202672,-7.990684366157296,0.46428970763339805,15.891488636241464,1.9500045776367045,2.3200713285685524,2.7449981689453296,-0.6005255258660895,6.090521863756749,1.07223632153962,4.417760016351039,-5.689999160766618,87.87874584357128,33.71225046506359,1.6727618474057113,5,-2.4999980926513814,-6.949996948242216,-13.274998664855971,-6.0749988555908345,2.7000045776367045,4,0.08494790919905992,-1.7692289634611804,66.05000305175781,-2.6,64.0,-2.8888822955961513,63.1500015258789,0.08494790919905992
4963,2020-05-11,65.69999694824219,67.90000152587889,65.40000152587889,67.90000152587889,38774.0,-0.020864404734954878,1.2727225437735894,-1.91304492048851,50.60605107807918,58.014410230697756,-0.9292580380197535,-1.2574413091026315,-6.868415345272737,1.8009870460403476,16.724199108655085,2.5,1.7788410328595745,1.1074968338012638,-1.87495650685986,4.089950174462395,-0.38372983652929804,2.5987235041318257,-4.030397546386723,61.06187639844079,10.228382502435402,1.4912266703305654,5,-1.099996566772461,-5.2499961853027415,-11.974997520446777,-4.674997329711914,6.8000030517578125,0,0.04033488050184486,-2.3913078091724858,67.09999847412111,-1.7692289634611804,66.05000305175781,-2.6,64.0,0.04033488050184486
4964,2020-05-12,66.0,66.30000305175781,64.09999847412111,64.75,33891.0,0.004566256707654759,1.3783754804440551,-0.5681806359433936,48.742134290701884,54.71406714510158,-1.3737227082888097,-1.3054000411488005,-7.403257944231996,1.4507569948487458,17.121919842765713,2.2000045776367045,1.6092650918538567,1.2049999237060547,-1.5643629548732747,3.974362802285384,-0.17968151558361,2.5896813629957194,-4.081184513183601,63.10677741877677,17.054908186553547,1.3846814392896651,5,-1.3999996185302734,-3.250000000000007,-10.912500381469727,-4.975000381469727,7.8000030517578125,1,0.05303030303030298,1.2727225437735894,65.69999694824219,-2.3913078091724858,67.09999847412111,-1.7692289634611804,66.05000305175781,0.05303030303030298
4965,2020-05-13,66.44999694824219,67.0,65.25,65.75,32281.0,0.006818135579427009,-1.0588272253188644,0.55999755859375,53.42017916892819,53.140961444813904,-1.9416874758210554,-1.634422039475453,-8.074812346883661,0.9702036822863676,17.31238506976524,1.75,1.5263656889897703,1.5249969482421903,-1.3011031391101255,4.351097035594506,0.1119469045660253,2.9380469919183483,-4.291934019863291,61.84201544348841,16.452986917839738,1.413050043676158,5,-1.849996566772461,-3.6999969482421946,-10.987496376037598,-5.424997329711914,6.5500030517578125,2,0.04890895634700221,1.3783754804440551,66.0,1.2727225437735894,65.69999694824219,-2.3913078091724858,67.09999847412111,0.04890895634700221
4966,2020-05-14,66.80000305175781,67.40000152587889,64.80000305175781,66.59999847412111,46954.0,0.005267210227086094,2.714279486215389,0.28572207084466633,54.4586001189602,52.43230717416995,-2.2106301169837934,-1.7845133521219623,-8.538879605616351,0.5841811004248996,16.949696660148053,2.5999984741210795,1.0768256329377266,1.6900028228759822,-1.1174310034480612,4.497436649200033,0.2862859097139534,3.093719736038004,-4.412262579478913,71.05269498106723,24.91005242335929,1.4037169131620237,5,-2.200002670288086,-4.05000305175782,-10.75000286102295,-5.775003433227539,7.1999969482421875,3,0.006736480953354551,-1.0588272253188644,66.44999694824219,1.3783754804440551,66.0,1.2727225437735894,65.69999694824219,0.006736480953354551
4967,2020-05-15,67.30000305175781,68.34999847412111,66.09999847412111,67.5,25714.0,0.007485029598166104,1.3684286609164587,-0.9999618539005097,60.3333484225726,53.772027779328425,-2.4160131498694,-2.125720281925595,-9.205898773005472,0.06507678767972891,16.673823481679957,2.25,0.5916256280808341,2.020002746582037,-0.8888591128791461,4.92886460604322,0.5655718168514454,3.4744336763126284,-4.691772137334915,75.29422535615775,24.395567896510748,1.4544309297305915,5,-2.0000038146972656,-3.6250038146972585,-10.855002403259277,-6.275003433227539,4.75,4,0.025259983226669114,2.714279486215389,66.80000305175781,-1.0588272253188644,66.44999694824219,1.3783754804440551,66.0,0.025259983226669114
4968,2020-05-18,70.94999694824219,70.94999694824219,67.59999847412111,68.44999694824219,53886.0,0.05423467653749303,1.6799987792968636,-12.500190737773709,64.68841957417558,55.67602328189466,-5.114568714940134,-5.5274899301738,-12.919466320129843,-3.588579313548678,16.645929713864906,3.649993896484375,0.49140521150516747,5.332496643066406,1.524020032601399,9.140973253531413,3.4282583378338956,7.23673494829891,-7.997259980237395,100.0,47.66908418978245,1.9042383052325043,5,-4.099998474121094,-5.674999237060547,-14.729996681213379,-9.924997329711914,1.9500045776367188,0,-0.016208512275529663,1.3684286609164587,67.30000305175781,2.714279486215389,66.80000305175781,-1.0588272253188644,66.44999694824219,-0.016208512275529663
4969,2020-05-19,70.5999984741211,71.69999694824219,69.19999694824219,71.0,61474.0,-0.004933030150465201,1.7777848420499387,-0.1600006103515625,63.74268236150754,56.855765398576935,-4.019328820912023,-5.033913328829314,-12.606181462334462,-3.2666694802254312,16.68568822499751,2.5,0.5785653231779406,4.727498245239261,0.316809567678888,9.138186922799626,2.5221539064590814,6.932842584019447,-7.007480707697312,84.05797902688646,30.556817336721252,2.205344338780183,5,-2.700000762939453,-4.174999237060547,-14.504998207092285,-9.57499885559082,0.45000457763671875,1,0.02691220349778578,1.6799987792968636,70.94999694824219,1.3684286609164587,67.30000305175781,2.714279486215389,66.80000305175781,0.02691220349778578
4970,2020-05-20,70.9000015258789,71.5,69.75,70.94999694824219,48214.0,0.004249335102574747,2.0434742226320712,0.12498807911651949,68.71164825783039,58.17161404485857,-3.6181204707614256,-5.248600503479793,-12.837007651870053,-3.60607547698568,16.469551443829804,1.75,1.101512642294466,4.802501296997065,-0.147614939217803,9.752617533211932,2.327443178889638,7.277559415104498,-6.496735841273278,88.40585318820516,31.384594569699992,2.475058118107432,5,-3.0000038146972656,-4.400003433227539,-15.267500877380371,-9.875001907348633,-0.09999847412109375,2,0.040902700472021714,1.7777848420499387,70.5999984741211,1.6799987792968636,70.94999694824219,1.3684286609164587,67.30000305175781,0.040902700472021714
4971,2020-05-21,71.1500015258789,71.55000305175781,70.05000305175781,71.0,51017.0,0.003526093012970577,2.157879520394478,-3.0003052037234856,73.63344903355679,59.815168034034706,-3.4292267016087123,-5.318415653732316,-12.894219158100228,-3.891231329647539,15.985220179837988,1.5,1.574582648631747,4.76500129699707,-0.65970788245302,10.18971047644716,2.0526467072720322,7.4773558867221155,-6.017062714909628,90.17865049597887,28.048902904894042,2.712354589725045,5,-3.2500038146972656,-4.650003433227539,-15.300002098083496,-10.125001907348633,0.04999542236328125,3,0.026001383477809226,2.0434742226320712,70.9000015258789,1.7777848420499387,70.5999984741211,1.6799987792968636,70.94999694824219,0.026001383477809226
4972,2020-05-22,72.55000305175781,72.94999694824219,70.44999694824219,70.55000305175781,44703.0,0.0196767603071617,-1.2727146622277707,13.333197701032502,88.01370050920967,63.97157352638254,-4.441965175000803,-6.487931659955734,-14.02154906421002,-5.3154111739366385,16.055056547653685,2.5,1.9717740441020482,5.807502746582031,-0.24944441319890132,11.864449906362964,2.779029166691572,8.835976326472498,-6.760358427061249,92.52347643799865,21.92867510866192,3.0284735798904663,5,-4.025005340576172,-5.425004959106445,-15.32500171661377,-11.525003433227539,-1.0,4,0.019986173497577253,2.157879520394478,71.1500015258789,2.0434742226320712,70.9000015258789,1.7777848420499387,70.5999984741211,0.019986173497577253
4973,2020-05-25,76.0999984741211,76.1500015258789,72.44999694824219,72.55000305175781,61879.0,0.04893170603770591,1.0273989210159422,1.7749977111816406,89.361700154072,68.48485862231254,-7.109186077149417,-9.592510914951333,-17.235880751167485,-8.849228391673421,16.394697609175772,3.7000045776367188,2.272028605499756,8.76249809265137,1.5327446702884515,15.992251515014289,5.147621381469918,12.37737480383283,-9.451111570599053,99.28053210326351,23.018880406988643,3.6148767111814584,5,-5.624996185302734,-7.374998092651367,-17.724997520446777,-15.07499885559082,-4.25,0,-0.0532193890087993,-1.2727146622277707,72.55000305175781,2.157879520394478,71.1500015258789,2.0434742226320712,70.9000015258789,-0.0532193890087993
4974,2020-05-26,76.8499984741211,77.8499984741211,76.69999694824219,77.3499984741211,70458.0,0.00985545354846562,-1.8749928474699118,-0.14084525203898518,89.29663508672539,72.47113150206778,-6.881972793137095,-10.00072080382624,-17.44212086283482,-9.587306709831552,16.70227872641046,1.75,2.507798337558228,8.96999816894531,0.6211321450737728,17.318864192816854,4.795565157009534,13.144431180881085,-8.870955523469092,87.65431866197349,7.6271044560437815,4.174433011935772,5,-5.524997711181641,-7.274999618530273,-18.474997520446777,-15.82499885559082,-4.299995422363281,1,-0.05139879019740423,1.0273989210159422,76.0999984741211,-1.2727146622277707,72.55000305175781,2.157879520394478,71.1500015258789,-0.05139879019740423
4975,2020-05-27,76.6500015258789,78.0999984741211,76.05000305175781,76.8499984741211,96724.0,-0.002602432689826739,-1.9285776566757493,0.399993896484375,86.55173810852996,76.0370357231311,-5.680290717628637,-9.437956268461903,-16.769104561773048,-9.356471085073153,16.914101747990376,2.0499954223632812,3.06329596982593,8.232501220703128,-0.9246797945813796,17.389682235987635,3.653910713060881,12.811091728345382,-7.091605691471855,81.98760530702882,2.647815552705424,4.578590507642253,5,-4.5500030517578125,-6.950002670288086,-18.27500057220459,-15.625001907348633,-1.8499984741210938,2,-0.07305933936909836,-1.8749928474699118,76.8499984741211,1.0273989210159422,76.0999984741211,-1.2727146622277707,72.55000305175781,-0.07305933936909836
4976,2020-05-28,77.0999984741211,78.5999984741211,76.9000015258789,77.19999694824219,74258.0,0.00587080155621722,-5.80009155413138,0.5,85.97123881661992,78.88569021135856,-5.046251203605507,-9.401226795637001,-16.768174054450924,-9.769506185146383,17.759708103440534,1.9499969482421875,3.7129683102947695,8.067498397827151,-1.698622670248838,17.833619465903148,3.1844378637891566,12.950558931865146,-6.004114164565522,81.5950954703872,3.1976432163175588,4.883060534037997,5,-4.0,-7.149999618530273,-18.175000190734863,-16.07499885559082,-3.1999969482421875,3,-0.08171200450124394,-1.9285776566757493,76.6500015258789,-1.8749928474699118,76.8499984741211,1.0273989210159422,76.0999984741211,-0.08171200450124394
4977,2020-05-29,78.6500015258789,80.1500015258789,76.4000015258789,77.0999984741211,148991.0,0.02010380132858347,-1.5423755114285862,-15.500267032883192,96.08544055830896,82.3742480984845,-5.383027110360658,-10.310275483806663,-17.69229171777237,-11.280344120819223,19.239835522992614,3.75,4.350868598929438,8.875001335144049,-1.45770060021691,19.207703270505007,3.7086503674635765,14.04135230282452,-6.053294383410233,80.51949210060887,-0.06786948709745388,5.166350967680478,5,-3.9750022888183594,-7.92500114440918,-18.97500133514405,-17.625001907348633,-3.8499984741210938,4,-0.09472351472473117,-5.80009155413138,77.0999984741211,-1.9285776566757493,76.6500015258789,-1.8749928474699118,76.8499984741211,-0.09472351472473117
4978,2020-06-01,77.4000015258789,80.69999694824219,76.8499984741211,79.5,84174.0,-0.01589319740303763,-1.4062456041637361,-1.3548350577371753,88.00002441407491,85.06950832654755,-3.4887565721129192,-8.225815260993372,-15.691654323017907,-9.999646772268534,21.32489014187514,3.8499984741210938,4.986889275923417,6.82750129699707,-3.258939500065466,16.913942094059614,1.784280898465795,11.870721695528346,-3.292635506728189,29.032263357200517,-51.545245222781034,5.043220398531271,6,-2.1750030517578125,-6.400003433227539,-17.337500572204604,-16.375001907348633,-2.9500045776367188,0,-0.0755813741446133,-1.5423755114285862,78.6500015258789,-5.80009155413138,77.0999984741211,-1.9285776566757493,76.6500015258789,-0.0755813741446133
4979,2020-06-02,74.5,75.1500015258789,73.0,73.30000305175781,403248.0,-0.03746771923394965,-1.3888865341414827,-0.5714275334149558,73.06591535699015,85.55331578200975,0.02529853372972468,-4.6714075917736295,-12.132094927040868,-7.11424053612059,22.779239972216306,4.400001525878906,5.480287894842149,3.359999847412112,-6.233177684047732,12.953177378871963,-1.4365889183178098,8.156588613142034,6.1999969482421875,19.48052720127936,-60.845143281186694,4.796588765729925,6,0.875,-3.500001907348633,-14.399999618530273,-13.475000381469727,-1.75,1,-0.03557049028025383,-1.4062456041637361,77.4000015258789,-1.5423755114285862,78.6500015258789,-5.80009155413138,77.0999984741211,-0.03557049028025383
4980,2020-06-03,73.19999694824219,75.44999694824219,73.05000305175781,75.19999694824219,111896.0,-0.01744970539272228,-1.0869622906881087,-1.6666709052299633,67.39129353110057,84.8597429484035,1.8839873229413087,-2.789861998425195,-10.21917451547749,-5.863684506784438,24.02171307161202,2.399993896484375,5.598142599145433,1.5999969482421932,-7.416595935988099,10.616589832472478,-2.9082994938729456,6.108293390357332,7.5,2.597363993603196,-75.64194522172488,4.508296442115143,6,2.375,-2.1999988555908203,-13.099996566772461,-12.174997329711914,-0.04999542236328125,2,-0.008879698409604675,-1.3888865341414827,74.5,-1.4062456041637361,77.4000015258789,-1.5423755114285862,78.6500015258789,-0.008879698409604675
4981,2020-06-04,73.75,74.9000015258789,72.55000305175781,74.0,86823.0,0.007513703206117661,1.2926780251434695,0.125,67.47966941766,82.57818393823132,1.9462480980593995,-2.88114052410279,-10.141745507955676,-6.454051452134195,24.72040095216531,2.3499984741210938,5.798882171220512,1.7650001525878878,-6.90467519632837,10.434675501504152,-2.569837521870241,6.0998378270460165,6.795997009277343,14.723899962180642,-61.248797549321665,4.334837674458131,6,2.8249969482421875,-2.750001907348633,-13.09999942779541,-13.05000114440918,-0.8000030517578125,3,0.014237329515360164,-1.0869622906881087,73.19999694824219,-1.3888865341414827,74.5,-1.4062456041637361,77.4000015258789,0.014237329515360164
4982,2020-06-05,72.80000305175781,74.5,71.6500015258789,73.75,106182.0,-0.012881314552436463,1.32653226459396,3.79998779296875,55.873035249255956,78.85722117102952,3.2804067116959743,-1.5623192891305564,-8.621737037839182,-5.526401642529464,25.015992584480568,2.8499984741210938,5.8969462673796045,0.5300029754638729,-7.83284751831188,8.892853469239625,-3.6514222714240105,4.711428222351756,7.426154199218743,12.707205608492997,-57.73831754514474,4.181425246887878,6,3.3749961853027344,-1.8000049591064453,-11.900002479553223,-12.100004196166992,1.5,4,0.015109868516613112,1.2926780251434695,73.75,-1.0869622906881087,73.19999694824219,-1.3888865341414827,74.5,0.015109868516613112
4983,2020-06-08,68.34999847412111,72.8499984741211,68.05000305175781,72.80000305175781,181038.0,-0.06112643394359385,1.109890220447804,4.684230392393053,44.33249544542585,73.86120565532958,7.28115503919841,3.263729175807839,-3.7757877243841733,-1.1288394228053136,25.07787822424995,4.799995422363281,5.808883525327303,-4.052501678466783,-12.053190739120254,3.9481873821866884,-8.052846208793525,-0.05215714814004002,11.361589433349593,4.05399553783171,-61.99820723231052,4.000344530326737,6,6.025001525878892,2.6499996185302592,-6.649997711181655,-8.024999618530288,4.800003051757798,0,0.09436729658565857,1.32653226459396,72.80000305175781,1.2926780251434695,73.75,-1.0869622906881087,73.19999694824219,0.09436729658565857
4984,2020-06-09,69.5,71.0,68.34999847412111,68.40000152587889,121033.0,0.016825187294105204,-3.416652361606571,-0.24719041406139225,46.61835455004826,69.4241630377205,5.564030477517221,2.5185084990056907,-4.556674755158639,-2.3307171085094183,25.652169022903415,2.650001525878892,5.410387202674073,-3.077500152587888,-10.629040529391759,4.474040224215983,-6.853270340989823,0.6982700358140477,9.278661119013677,19.594569516213507,-41.827734584756016,3.7757701884019377,6,4.875,1.9749984741210938,-7.754999160766609,-9.17500114440918,5.5,1,0.07122297767254948,1.109890220447804,68.34999847412111,1.32653226459396,72.80000305175781,1.2926780251434695,73.75,0.07122297767254948
4985,2020-06-10,69.69999694824219,70.69999694824219,69.30000305175781,69.90000152587889,79063.0,0.002877653931542268,-1.8000091553432873,-0.18182259552360466,46.48909329178607,65.03725797940564,4.776834429583786,2.71360543484883,-4.266402032609605,-2.6170815795612867,26.04084653247611,1.399993896484375,4.605066188352737,-3.040003204345709,-10.16413526920843,4.084128860517012,-6.602069236777069,0.5220628280856516,8.220371525391016,24.087507504095928,-32.305310969353314,3.562066032431362,6,4.6750030517578125,2.0250015258789062,-7.954996109008796,-9.374998092651367,4.3000030517578125,2,0.04375901270157412,-3.416652361606571,69.5,1.109890220447804,68.34999847412111,1.32653226459396,72.80000305175781,0.04375901270157412
4986,2020-06-11,67.25,69.55000305175781,66.30000305175781,69.09999847412111,127674.0,-0.035150603378957146,1.3636298061584302,9.24978065992825,37.788009684058636,58.55976566004449,6.3504949372537425,5.480006353401194,-1.3525557738884686,-0.3188721298510444,26.862388717377065,3.399993896484375,3.6288941764045717,-5.512500000000003,-12.560073456587716,1.5350734565877104,-9.03628672829386,-1.9887132717061462,9.88073923988317,11.585332948762083,-38.575043047048084,3.523786728293859,6,6.25,5.149997711181641,-5.754999160766609,-6.92500114440918,7.1999969482421875,3,0.08773236469708401,-1.8000091553432873,69.69999694824219,-3.416652361606571,69.5,1.109890220447804,68.34999847412111,0.08773236469708401
4987,2020-06-12,69.0,70.69999694824219,66.5,66.59999847412111,100767.0,0.026022304832713727,-2.2307687793255027,-1.297299192108295,32.16080922182863,52.35540841646157,3.450551465107253,4.072705720168642,-2.7377594269505323,-2.210427749911034,27.278827497688418,4.1999969482421875,2.781025119664079,-3.8474998474121094,-10.654576955412395,2.9595772605881763,-7.251038401412259,-0.44396129341195945,7.047665621070635,41.22135626268897,-2.6130565343222685,3.4035385540001433,6,1.875,3.3999977111816406,-7.504999160766609,-9.350000381469727,5.8000030517578125,4,0.057246332583220205,1.3636298061584302,67.25,-1.8000091553432873,69.69999694824219,-3.416652361606571,69.5,0.057246332583220205
4988,2020-06-15,69.80000305175781,70.6500015258789,67.40000152587889,67.80000305175781,49444.0,0.011594247126924806,-1.321426041274966,0.8333328035146105,32.33084259472777,47.82928922065463,1.6305902628357245,3.3540968832341065,-3.3544118569593593,-3.163141880017747,26.96454957523168,3.250000000000014,1.888682220316042,-2.989997100830081,-9.883441954294085,3.903447752633923,-6.436719527562076,0.45672532590191395,5.272896312381533,74.4681334592996,34.68222419917804,3.446722426732002,6,1.0749969482421875,2.599994659423828,-7.425002098083503,-12.075002670288086,5.75,0,0.064469911221396,-2.2307687793255027,69.0,1.3636298061584302,67.25,-1.8000091553432873,69.69999694824219,0.064469911221396
4989,2020-06-16,72.5,73.4000015258789,70.15000152587889,71.0999984741211,111867.0,0.03868190301138097,1.0312470942777328,0.7000007629394531,40.75723679358872,44.86994958315332,-1.5454635208200074,0.8471768699890134,-5.790770674632142,-5.994514740903469,26.471159935609723,3.5999984741210938,0.6823489023064724,-0.38500022888183594,-7.203327029323603,6.433326571559931,-3.7941636291027123,3.0241631713390404,1.6956097329011897,87.3239194464712,50.69197794385477,3.4091634002208804,6,-1.8999977111816406,-0.10000228881835938,-9.97499942779541,-14.975000381469727,3.6500015258789062,1,0.008965538287984964,-1.321426041274966,69.80000305175781,-2.2307687793255027,69.0,1.3636298061584302,67.25,0.008965538287984964
4990,2020-06-17,73.80000305175781,74.75,72.6500015258789,73.19999694824219,84684.0,0.01793107657596993,-1.4705908752277603,0.42857532111541624,42.91846800518273,42.14092720398917,-3.0747477377533414,-0.23655394375765582,-6.743729828899291,-7.414877811846523,26.093810344298653,2.25,-0.3868911200987384,0.7700027465820369,-5.993708731766759,7.533714224930833,-2.611852992592361,4.151858485756435,-7.5,88.75742850487288,55.42482721510025,3.381855739174399,6,-3.2750015258789062,-1.0500030517578125,-10.12500286102295,-16.90000343322754,2.4499969482421875,2,0.016260120577509918,1.0312470942777328,72.5,-1.321426041274966,69.80000305175781,-2.2307687793255027,69.0,0.016260120577509918
4991,2020-06-18,73.0,74.3499984741211,72.30000305175781,73.5999984741211,42121.0,-0.0108401493045569,-1.050003242505045,-0.999987284471797,37.47228636436683,40.09639955011261,-2.67346349723357,0.7474761580320148,-5.577868993726867,-6.696400733348213,25.636382305008134,2.0499954223632812,-1.1129300158642081,-0.1225002288818331,-6.8283091241070935,6.583308666343427,-3.4754046764944633,3.230404218730797,-6.530997009277343,78.78787878787878,49.29982523322037,3.3529044476126284,6,-2.4749984741210938,-0.25,-9.324999809265137,-16.27499961853028,1.6500015258789062,3,0.013698630136986356,-1.4705908752277603,73.80000305175781,1.0312470942777328,72.5,-1.321426041274966,69.80000305175781,0.013698630136986356
4992,2020-06-19,74.0,74.0,72.5,73.0,72530.0,0.013698630136986356,2.0,-1.6666709052299633,42.37668184447879,39.87908692778516,-3.8949373465419654,-0.14579909707293837,-6.271830859284108,-7.774536113682615,24.764499569143638,1.5,-1.653850788484931,0.804999923706049,-5.906098891878912,7.51609873929101,-2.5505494840864316,4.16054933149853,-7.365377069091792,89.79591624895292,57.761334344207825,3.355549407792478,6,-3.4749984741210938,-0.6000022888183594,-10.324999809265137,-17.89999961853028,1.75,4,0.006081039841110636,-1.050003242505045,73.0,-1.4705908752277603,73.80000305175781,1.0312470942777328,72.5,0.006081039841110636
4993,2020-06-22,72.05000305175781,74.5999984741211,71.69999694824219,72.6500015258789,60116.0,-0.02635131011138092,-3.4615041521171395,-0.5999984741210938,44.262303869227566,39.61730351880508,-1.5253020390767773,1.565488713364715,-4.053099766041896,-5.942749438977529,22.97350641076068,2.9000015258789062,-2.3230548608709682,-0.9424972534179688,-7.527750381004623,5.642755874168685,-4.235123817211303,2.3501293103753653,-5.253072579467769,41.30439469856436,7.364481686437372,3.2926265637933283,6,-1.5250015258789062,1.4499969482421875,-7.562503814697266,-15.950002670288093,4.349998474121094,0,0.0381679373146524,2.0,74.0,-1.050003242505045,73.0,-1.4705908752277603,73.80000305175781,0.0381679373146524
4994,2020-06-23,72.9000015258789,74.05000305175781,71.9000015258789,73.6500015258789,40089.0,0.011797341264655925,1.7741900552268632,1.2500031789224724,49.28230765439941,39.92766067020656,-2.0587953821863323,0.42624735918280976,-4.651184243809922,-6.8704910902300185,20.74129392106804,2.1500015258789062,-2.6498684937592003,0.10500106811522869,-6.225119811907106,6.435121948137564,-3.0600593718959317,3.270061508126389,-5.944009663034663,39.34437301448333,1.3803601059806638,3.165060440011165,6,-2.375,0.5999984741210938,-6.837503433227539,-15.775003433227539,3.4000015258789062,1,0.03635118615104793,-3.4615041521171395,72.05000305175781,2.0,74.0,-1.050003242505045,73.0,0.03635118615104793
4995,2020-06-24,71.05000305175781,73.8499984741211,71.0,73.8499984741211,31591.0,-0.025377207618635822,1.0357165239331774,3.7333272298177085,43.9189249563028,40.6088734782337,0.0031738244270229643,1.9343733046525813,-2.6268269726482174,-5.06826814589148,18.58379687128471,2.8499984741210938,-2.433122727074462,-1.4649974822998075,-7.5684999755768985,4.638505010977283,-4.516748728938353,1.586753764338738,-3.9381310261704527,1.388974248663266,-37.88244281166147,3.0517512466385424,6,-0.4250030517578125,2.4499969482421875,-3.8875045776367188,-13.550004959106445,4.599998474121094,2,0.07178041175319727,1.7741900552268632,72.9000015258789,-3.4615041521171395,72.05000305175781,2.0,74.0,0.07178041175319727
4996,2020-06-25,70.80000305175781,72.30000305175781,70.09999847412111,72.30000305175781,34479.0,-0.0035186486877120116,1.9333394368489394,0.5357151615390694,45.34883720930232,42.074209921286325,0.9048536659506397,1.7794256476596786,-2.177599855938894,-4.882352898306436,16.241718894356534,2.2000045776367045,-2.34202486650463,-1.3999977111816406,-7.147034309448799,4.3470388870855174,-4.27351601031522,1.4735205879519384,-3.5353684666822005,15.555657280815705,-25.957474148141007,2.8735182991335773,6,0.2749977111816406,2.6999969482421875,-3.6000051498413086,-13.300004959106445,6.6999969482421875,3,0.0769773547079935,1.0357165239331774,71.05000305175781,1.7741900552268632,72.9000015258789,-3.4615041521171395,72.05000305175781,0.0769773547079935
4997,2020-06-26,71.19999694824219,73.0,70.94999694824219,70.94999694824219,62066.0,0.005649631062755178,-15.4000244140625,-0.16666666666666666,58.16618973813013,44.94480404833103,0.9496091581820139,0.8355160816997227,-2.3954014753844177,-5.389464268425314,13.39273777183817,2.1999969482421875,-2.239842936493659,-0.6275035858154325,-5.515887459767669,4.2608802881368035,-3.0716955227915577,1.8166883511606926,-3.785655054868087,24.444410536024066,-20.906222928656973,2.4441919369761202,6,1.2250022888183594,2.3000030517578125,-3.9999990463256836,-13.69999885559082,13.75,4,0.04845512254929796,1.9333394368489394,70.80000305175781,1.0357165239331774,71.05000305175781,1.7741900552268632,72.9000015258789,0.04845512254929796
4998,2020-06-29,71.55000305175781,72.5999984741211,70.4000015258789,70.4000015258789,36902.0,0.004915816271313211,-2.826076572482469,4.600006103515625,56.15616757730665,46.65579635763302,0.976651360199071,0.026110117313123737,-2.5650630190399824,-5.856018604120791,10.323366066716488,2.1999969482421875,-1.674627695531072,0.015002441406252842,-4.109903266282203,4.139908149094708,-2.0474504124379678,2.0774552952504735,-3.9889479962511984,36.708934107216784,-11.408105207412781,2.0624528538442264,6,0.8749961853027344,1.9499969482421875,-3.7250051498413086,-13.425004959106445,14.449996948242188,0,0.058700164487819784,-15.4000244140625,71.19999694824219,1.9333394368489394,70.80000305175781,1.0357165239331774,71.05000305175781,0.058700164487819784
4999,2020-06-30,71.8499984741211,73.25,71.19999694824219,71.4000015258789,34194.0,0.004192807960417211,-3.823501956701253,0.39130117492519884,56.41791792589691,48.15573523771238,0.6423017699568447,-0.508676193359463,-2.719418990186796,-6.2847747882958345,8.874429121048818,2.0500030517578125,-1.073971617325057,0.4474979400634709,-3.439793109158842,4.334788989285784,-1.4961475845476855,2.3911434646746272,-4.1451645197246165,46.666666666666465,-4.3044717423806205,1.9436455246111597,6,0.5,1.6500015258789062,-2.249997138977051,-12.124998092651367,16.400001525878906,1,0.06332641820996887,-2.826076572482469,71.55000305175781,-15.4000244140625,71.19999694824219,1.9333394368489394,70.80000305175781,0.06332641820996887
5000,2020-07-01,72.55000305175781,72.8499984741211,70.9000015258789,72.30000305175781,31472.0,0.00974258305501352,3.58827753343506,0.5555593231833441,67.66667683919272,51.510667512693026,-0.28347221142612966,-1.3279586028582173,-3.2916614104467214,-7.111575246123465,7.2466060169256945,1.9499969482421875,-0.4765591435460834,1.180002212524414,-2.654523618240802,5.01452804328963,-0.7372607028581939,3.097265127907022,-4.704265776449262,77.77788542350376,20.92315135448323,1.9172629153826115,7,-0.20000457763671875,0.9499969482421875,-2.100003242492676,-11.975004196166992,16.699996948242188,2,0.05168848852183672,-3.823501956701253,71.8499984741211,-2.826076572482469,71.55000305175781,-15.4000244140625,71.19999694824219,0.05168848852183672
5001,2020-07-02,74.80000305175781,74.9000015258789,72.69999694824219,72.69999694824219,57536.0,0.031013093113102075,-1.0952363652216877,8.4000244140625,68.70968726373488,54.43655700372148,-2.515859929882666,-3.684149964244952,-5.352881956472544,-9.47417964622511,6.015317143337325,2.3499984741210938,-0.17709583818913188,3.3775020599365178,-0.619534697714542,7.3745388175875775,1.3789836811109808,5.376020438762055,-6.816180521955431,97.77781168619791,37.33675953575033,1.99851837882553,7,-2.3000030517578125,-1.3000030517578125,-3.9000043869018555,-14.100004196166992,13.699996948242188,3,0.011363615500562751,3.58827753343506,72.55000305175781,-3.823501956701253,71.8499984741211,-2.826076572482469,71.55000305175781,0.011363615500562751
5002,2020-07-03,73.9000015258789,75.5,73.25,74.94999694824219,29054.0,-0.01203210547005129,1.0930217703731304,-0.4999963669655443,63.14102203574763,56.534192355557046,-1.8232713694232956,-2.843290943802927,-4.270666849588878,-8.703537838558475,5.180949069976178,2.25,-0.040767776911835085,2.4225006103515625,-1.6831421212669966,6.528143341970122,0.36967924454228296,4.475321976160842,-5.639531836233459,68.62747151317866,9.549282469311073,2.052821365809278,7,-1.1000022888183594,-0.40000152587890625,-2.375002861022949,-12.950002670288086,12.299995422363281,4,0.048714457371972,-1.0952363652216877,74.80000305175781,3.58827753343506,72.55000305175781,-3.823501956701253,71.8499984741211,0.048714457371972
5003,2020-07-06,74.80000305175781,75.0,73.75,75.0,20811.0,0.012178640152852083,11.500190737773709,0.1904741144414169,58.3333425475759,57.539862899243325,-2.5615352981354675,-3.4101377365694105,-4.9355541958911004,-9.748937838994124,5.64990570669745,1.25,0.33070885659032,3.000001907348633,-1.0845017115354665,7.084505526232732,0.9577500979065832,5.0422537167906825,-6.105161543491093,84.78266999043008,28.0679576813488,2.0422518094420496,7,-2.0000038146972656,-1.3000030517578125,-2.100003242492676,-13.075002670288086,9.199996948242188,0,0.13569510003176188,1.0930217703731304,73.9000015258789,-1.0952363652216877,74.80000305175781,3.58827753343506,72.55000305175781,0.13569510003176188
5004,2020-07-07,74.44999694824219,74.94999694824219,74.30000305175781,74.5,30606.0,-0.004679225791921926,-2.7143479966865764,0.25001907377737087,52.529157928985505,58.49655545176362,-2.199881450856182,-2.8145811215255208,-4.407681825599951,-9.543051399138704,6.144205342788815,0.649993896484375,0.4879522346752765,2.4024959564208928,-1.6950618686586978,6.500053781500483,0.3537170438811046,4.451274868960681,-5.346845930471474,77.17383912918724,23.499736474471817,2.048778912539794,7,-1.6499977111816406,-3.5499954223632812,-1.337498664855957,-12.44999885559082,9.600006103515625,1,0.15513772364272094,11.500190737773709,74.80000305175781,1.0930217703731304,73.9000015258789,-1.0952363652216877,74.80000305175781,0.15513772364272094
5005,2020-07-08,72.75,74.69999694824219,72.6500015258789,73.0,45969.0,-0.02283407680223315,-8.111152555016785,4.999694842844065,49.090909090909086,58.912341216386594,-0.26080701448638877,-0.9216217878847317,-2.5426817636147945,-7.975370328248317,6.382779072688849,2.0499954223632812,0.697430805349228,0.5499988555908146,-3.4042130043450527,4.504210715526682,-1.427107074377119,2.5271047855587483,-3.2630380432955235,3.5087202687689896,-45.047605588115296,1.9771059299679352,7,0.20000076293945312,-1.8499984741210938,0.4374990463256836,-10.750001907348633,12.900001525878906,2,0.21305841924398616,-2.7143479966865764,74.44999694824219,11.500190737773709,74.80000305175781,1.0930217703731304,73.9000015258789,0.21305841924398616
5006,2020-07-09,73.1500015258789,74.0,72.94999694824219,72.94999694824219,29945.0,0.005498302761222096,-9.499790196452413,-0.800018310546875,46.76806701334476,57.64588313585489,-0.3267685517403436,-0.9032570548623369,-2.7341684522903904,-8.489939484153496,5.9707644058821465,1.25,0.7253542538530269,0.6550003051757756,-2.554508521087584,3.864509131439135,-0.9497541079558971,2.2597547183074482,-3.3022572865767046,17.543869042042,-24.73032288968106,1.6047544131316782,7,-0.20000076293945312,-2.25,0.1374959945678711,-11.150003433227539,10.699996948242188,3,0.22009566832921057,-8.111152555016785,72.75,-2.7143479966865764,74.44999694824219,11.500190737773709,74.80000305175781,0.22009566832921057
5007,2020-07-10,72.94999694824219,74.0,72.30000305175781,74.0,22646.0,-0.002734170518998047,2.238080013950852,-5.249895098226206,53.94733848116277,57.40045768072779,0.16492235464316707,-0.4133482532988211,-2.291435939796088,-8.410820453793448,5.912253743650268,1.6999969482421875,1.0472746771635286,0.2574958801269531,-2.500892726045848,3.015884486299754,-1.1216984229594544,1.6366901832133607,-2.7631173632981216,24.073875228175666,-17.566085734287142,1.3791943030864007,7,0.2500038146972656,-2.0499954223632812,0.8375005722045898,-10.249998092651367,13.200004577636719,4,0.21315974917436242,-9.499790196452413,73.1500015258789,-8.111152555016785,72.75,-2.7143479966865764,74.44999694824219,0.21315974917436242
5008,2020-07-13,74.30000305175781,74.5999984741211,72.9000015258789,73.19999694824219,46028.0,0.018505910349433607,1.0,-1.0476218156452997,55.88235105551563,57.340950250685424,-0.8425795956684539,-1.4850808711913288,-3.302263329988307,-9.896644765315614,5.881115481800727,1.6999969482421875,1.4049651278300956,1.3825019836425838,-1.1030935476849493,3.868097514970117,0.13970421797881727,2.6252997493063503,-3.7943362419103863,75.4718719410376,32.155968348787994,1.242797765663763,7,-1.1000022888183594,-3.4000015258789062,-0.7125043869018555,-11.600004196166992,14.149993896484375,0,0.16016141867712674,2.238080013950852,72.94999694824219,-9.499790196452413,73.1500015258789,-8.111152555016785,72.75,0.16016141867712674
5009,2020-07-14,73.1500015258789,74.05000305175781,72.9000015258789,73.25,68637.0,-0.015477812633167831,-2.8333481683048714,-0.09090719933416562,59.37497658393102,56.41965022232302,0.5712981562637083,-0.29922759504543706,-1.8742575691393029,-8.868173470911785,5.745069725880082,1.4000015258789062,1.4278528134403246,0.20000038146972088,-2.279600760574951,2.6796015235143926,-1.039800189552608,1.4398009524920496,-2.3446747246223225,35.41669315768727,-12.657295721782639,1.2398005710223357,7,0.75,-2.25,-0.46250247955322266,-8.650003433227539,14.549995422363281,1,0.14832533489808064,1.0,74.30000305175781,2.238080013950852,72.94999694824219,-9.499790196452413,73.1500015258789,0.14832533489808064
5010,2020-07-15,75.0,75.3499984741211,73.3499984741211,73.3499984741211,47210.0,0.02529047758757197,-1.42424018236548,-16.500267032883194,66.40621460979278,56.16370881632946,-0.9997556049442693,-2.1657552109112146,-3.446425003038428,-10.821396465838944,5.408024020480469,2.1999969482421875,1.5360391280885182,1.9899990081787138,-0.6302860744984429,4.61028409085587,0.6798564668401355,3.300141549517292,-3.9129928068188065,88.52462296976505,34.83622812903338,1.3101425413385779,7,-1.0999984741210938,-4.099998474121094,-2.075000762939453,-9.710000991821289,12.75,2,0.12066670735677087,-2.8333481683048714,73.1500015258789,1.0,74.30000305175781,2.238080013950852,72.94999694824219,0.12066670735677087
5011,2020-07-16,74.0,74.5999984741211,74.0,74.0,20858.0,-0.013333333333333308,0.0,0.0,60.447753545953915,55.86445676190794,-0.13987988155945175,-1.145739105245596,-2.2405736126286655,-9.842866169446452,5.18323189737269,1.0,1.61005720895065,0.9399990081787166,-1.7173837212330056,3.597381737590439,-0.3886923565271445,2.2686903728845778,-2.6482132384096815,55.737688515117476,-1.5817190835420192,1.3286913647058647,7,-0.17499923706054688,-3.0999984741210938,-0.9500007629394531,-8.710000991821289,12.75,3,0.1574324530524176,-1.42424018236548,75.0,-2.8333481683048714,73.1500015258789,1.0,74.30000305175781,0.1574324530524176
5012,2020-07-17,74.44999694824219,74.75,74.0,74.0,34725.0,0.006081039841110636,-2.3333559391000644,100.0,60.74070599511493,56.131941589412264,-0.5628445891206155,-1.6446151313888748,-2.5090956264466513,-10.323909437208059,4.971472453453668,0.75,1.45809038298232,1.3674961090087834,-1.3307044559312544,4.065696673948821,0.01839582653876448,2.7165963914788023,-2.849317392347288,63.26519808424108,3.2007857759289067,1.3491002824700182,7,-0.6249961853027344,-3.4499969482421875,-1.4999980926513672,-9.159997940063477,13.450004577636719,4,0.12625926005630084,0.0,74.0,-1.42424018236548,75.0,-2.8333481683048714,73.1500015258789,0.12625926005630084
5013,2020-07-20,74.80000305175781,75.19999694824219,74.0,74.5,25048.0,0.004701223879954641,1.1818307924926132,0.6666779695500322,60.88560490847841,57.06043569824482,-1.0201280559352313,-1.8741218889306595,-2.624684935281536,-10.707233567374104,5.139199948344527,1.1999969482421875,1.1084042491496149,1.5800022125244197,-1.176311001666562,4.336315426715402,0.20184560542892882,2.9581588196199107,-2.9653642692166073,77.55117928788077,15.139689285123218,1.378156607095488,7,-0.9750022888183594,-3.3500022888183594,-3.162504196166992,-9.510004043579102,13.0,0,0.15173794132424656,-2.3333559391000644,74.44999694824219,0.0,74.0,-1.42424018236548,75.0,0.15173794132424656
5014,2020-07-21,75.55000305175781,76.25,74.6500015258789,75.5,42860.0,0.010026737558834542,1.2068990918370568,0.1666751436854687,61.02939444019966,58.38693407038821,-1.785441150643095,-2.54594291042406,-3.1363913832897623,-11.464174599224421,5.485871438011171,1.5999984741210938,0.9391925687708209,2.1975021362304688,-0.7426869871317052,5.137691259592643,0.7274075745493747,3.667596697911563,-3.4954425961690845,75.86218689902107,14.758514028886573,1.47009456168109,7,-1.2750015258789062,-2.3750038146972656,-3.912504196166992,-9.000003814697266,15.049995422363281,1,0.17074776142162218,1.1818307924926132,74.80000305175781,-2.3333559391000644,74.44999694824219,0.0,74.0,0.17074776142162218
5015,2020-07-22,76.1500015258789,76.8499984741211,74.19999694824219,74.80000305175781,26682.0,0.007941739905821699,-1.0784238634493695,26.998321635642355,55.64851980415153,59.37365104714451,-2.070126032701779,-2.892575767070042,-3.500718140006825,-12.061308848032255,6.305692105404857,2.6500015258789062,0.8245044882896622,2.5425006866455107,-0.44118817874297633,5.526189552033998,1.05065625395126,4.034345119339761,-3.75980590673727,75.43869042042002,18.19025105111556,1.4918444326942462,7,-1.5750007629394531,-2.6750030517578125,-4.650001525878906,-9.300003051757812,13.25,2,0.15167426383357485,1.2068990918370568,75.55000305175781,1.1818307924926132,74.80000305175781,-2.3333559391000644,74.44999694824219,0.15167426383357485
5016,2020-07-23,76.25,76.5,75.1500015258789,76.25,21013.0,0.0013131775721253458,4.399993896484375,0.0,60.5380938858877,60.10595720322506,-1.882064990898911,-2.701865361349789,-3.370307334582847,-12.104342486734552,7.059730921540337,1.3499984741210938,0.8394036160175489,2.369999313354498,-0.5283498017557378,5.2683484284647335,0.920824755799373,3.819173870909623,-3.413824095360411,78.94741068918901,22.18252130244725,1.4491745575551194,7,-1.375,-2.7750015258789062,-4.612499237060547,-7.100002288818359,14.699996948242202,3,0.15081967213114744,-1.0784238634493695,76.1500015258789,1.2068990918370568,75.55000305175781,1.1818307924926132,74.80000305175781,0.15081967213114744
5017,2020-07-24,74.6500015258789,76.0999984741211,74.0,76.0999984741211,48521.0,-0.02098358654585042,1.8965557157439465,-100.0,49.36708290277201,59.38203851958688,-0.017389925201456435,-0.8750111308900728,-1.5698601233105194,-10.484047282271234,7.762933210212199,2.25,1.0091178471064381,0.5975006103515597,-2.026974705324477,3.2219759260275964,-0.7147370474864658,1.9097382681895851,-1.412443364291164,22.80708329429401,-29.157384831906207,1.31223765783802,7,0.22499847412109375,-1.1750030517578125,-3.012500762939453,-5.500003814697266,18.349998474121094,4,0.1620897284231988,4.399993896484375,76.25,-1.0784238634493695,76.1500015258789,1.2068990918370568,75.55000305175781,0.1620897284231988
5018,2020-07-27,75.75,76.0,74.1500015258789,74.1500015258789,31215.0,0.014735411274436006,-1.312500298023508,-1.1034495459185285,55.15873976995571,58.91356776247851,-0.9946770387853547,-1.7330789750895974,-2.5701631784180563,-11.5252122347256,8.384211369574828,1.8499984741210938,1.2316582441592203,1.4874992370605469,-0.9600298975510384,3.935028371672132,0.26373466975475424,2.7112638043663395,-2.1511978071589226,61.40354164714701,12.106244324143013,1.2237645673057904,7,-0.6500015258789062,-2.2750015258789062,-3.7875003814697266,-6.600002288818359,16.849998474121094,0,0.16039605974757642,1.8965557157439465,74.6500015258789,4.399993896484375,76.25,-1.0784238634493695,76.1500015258789,0.16039605974757642
5019,2020-07-28,76.4000015258789,76.44999694824219,75.0,75.0,41956.0,0.008580878229424549,-1.0714219541037924,0.8750017881410486,65.80085779416243,58.84630589407514,-1.268590276801163,-2.13414678460947,-3.0995774839962706,-12.096036134430022,9.190969468469918,1.4499969482421875,1.3982112872321153,1.9100006103515597,-0.43713697165554777,4.257138192358667,0.7364318193479988,3.0835694013551205,-2.4760797049098215,84.21062494144101,27.91840637565518,1.1735687910035542,7,-0.9750022888183594,-2.9250030517578125,-4.387500762939453,-6.5500030517578125,17.599998474121094,1,0.14921467667795008,-1.312500298023508,75.75,1.8965557157439465,74.6500015258789,4.399993896484375,76.25,0.14921467667795008
5020,2020-07-29,76.30000305175781,76.5,75.44999694824219,75.9000015258789,22077.0,-0.0013088805251819657,1.6250226498946183,0.28571506422308324,63.999997287328235,59.24099964311672,-1.078175335966307,-1.8327700909739946,-2.887339008034502,-11.865542805390447,10.12211722358172,1.0500030517578125,1.446185715140075,1.622502136230466,-0.6706180758667983,3.91562234832773,0.4759420301818267,2.769062242279105,-2.1500015258789062,92.0001220703125,29.533913237736463,1.1465601060486346,7,-0.8750038146972656,-2.8250045776367188,-4.287502288818359,-6.150005340576172,15.049995422363281,2,0.18741801900929067,-1.0714219541037924,76.4000015258789,-1.312500298023508,75.75,1.8965557157439465,74.6500015258789,0.18741801900929067
5021,2020-07-30,75.6500015258789,76.0,74.0,76.0,29229.0,-0.008519023589526942,10.428621253405995,-0.8749928474699117,61.5384765865711,59.32964081994519,-0.1894276751373667,-1.1761242537741907,-2.138395889414653,-11.02842287976074,9.989963611093378,2.3000030517578125,1.5352226465212908,0.9300006866455135,-1.4038250522293794,3.2638264255204064,-0.23691218279192583,2.096913556082953,1.1999969482421875,66.00006103515625,-1.2678878660684347,1.1669128694374433,7,-0.22500228881835938,-2.1750030517578125,-3.5875015258789062,-4.725002288818359,15.449996948242188,3,0.18175809283092081,1.6250226498946183,76.30000305175781,-1.0714219541037924,76.4000015258789,-1.312500298023508,75.75,0.18175809283092081
5022,2020-07-31,77.5,78.94999694824219,75.6500015258789,76.1500015258789,95607.0,0.024454705047008307,-1.8085085660300175,-3.8571553133514986,63.11474487173234,59.577323038084515,-1.744765811049561,-2.890804410060781,-3.911048804314447,-12.649106439530712,10.128753648029809,3.2999954223632812,1.4106437725390606,2.599999237060544,-0.0068752481013802935,5.206873722222468,1.2965619944795748,3.9034364796415133,-3.5,70.70711429918958,4.291970098849362,1.303437242580964,7,-1.0250015258789062,-2.825000762939453,-5.212499618530273,-6.500001907348633,17.099998474121094,4,0.17354834771925431,10.428621253405995,75.6500015258789,1.6250226498946183,76.30000305175781,-1.0714219541037924,76.4000015258789,0.17354834771925431
5023,2020-08-03,84.94999694824219,84.94999694824219,77.19999694824219,77.19999694824219,138543.0,0.09612899288054444,1.0,5.740747229396373,81.89189267210787,61.89537839718543,-8.497139410330348,-10.05702971669946,-11.309980352345292,-19.81615547994653,10.909130361561935,7.75,1.6497661232191234,9.542496490478513,4.348951321834903,14.736041659122122,6.945723906156715,12.13926907480031,-10.949996948242188,100.0,28.43838088387406,2.596772584321804,8,-5.474998474121094,-7.274997711181641,-11.987497329711914,-13.94999885559082,8.650001525878906,0,0.09476166381338968,-1.8085085660300175,77.5,10.428621253405995,75.6500015258789,1.6250226498946183,76.30000305175781,0.09476166381338968
5024,2020-08-04,86.0,86.9000015258789,83.0,85.80000305175781,119038.0,0.012360248257543116,2.9000015258789062,0.025806057837701613,81.0734516852344,64.72037082841686,-8.838372739357993,-10.74844751219706,-12.319842459585857,-20.47890846694733,11.874630157870513,3.9000015258789062,1.9192078407715627,10.014999389648438,3.015218426221608,17.014780353075267,6.51510890793503,13.514889871361845,-11.562000122070316,93.02324481068163,22.632137082165684,3.499890481713413,8,-5.549999237060547,-7.099998474121094,-13.037500381469727,-15.000001907348633,7.900001525878906,1,0.07674416830373354,1.0,84.94999694824219,-1.8085085660300175,77.5,10.428621253405995,75.6500015258789,0.07674416830373354
5025,2020-08-05,88.25,88.6500015258789,86.1500015258789,86.1500015258789,76111.0,0.026162790697674465,-1.3809541109750736,10.500152590218967,87.59895064606287,67.72713269065855,-10.271662241158168,-12.414167797293175,-14.496281213330704,-22.364082199648237,13.81548974825646,2.6500015258789062,2.2650255670953356,11.489999389648432,2.775970586984357,20.204028192312506,7.1329849883163945,15.84701379098047,-13.064280023193362,97.269614442208,23.991192956210043,4.357014401332036,8,-6.924999237060547,-8.474998474121094,-15.325000762939453,-17.250001907348633,5.900001525878906,2,0.06515580736543902,2.9000015258789062,86.0,1.0,84.94999694824219,-1.8085085660300175,77.5,0.06515580736543902
5026,2020-08-06,89.25,90.3000030517578,87.69999694824219,87.75,113654.0,0.011331444759206777,-2.24999523164659,0.714286233292522,87.94872577373798,72.01398189854365,-10.318819966263206,-12.802545270344623,-15.424090172274418,-23.008099377296972,15.95842356619532,2.600006103515611,2.6328016692737037,11.684999465942383,1.5211273360576598,21.848871595827106,6.603063401000028,16.766935530884737,-12.987137499267575,92.83274442051768,17.532270770670138,5.08193606494236,8,-7.099998474121094,-7.9499969482421875,-16.325000762939453,-18.250001907348633,7.150001525878906,3,0.023529394668023507,-1.3809541109750736,88.25,2.9000015258789062,86.0,1.0,84.94999694824219,0.023529394668023507
5027,2020-08-07,88.5,90.0999984741211,87.94999694824219,89.0999984741211,38739.0,-0.008403361344537785,-1.529406748854472,-0.3999989827473958,84.4221134426139,75.26546786217233,-8.26694952833168,-11.412996821288033,-14.659094649949566,-21.829734250960684,18.32758554315612,2.1500015258789062,3.098653563324561,10.157499313354492,-0.8628764054546991,21.177875032163683,4.6473114539498965,15.667687172759088,-10.833423444165035,86.25952509079568,10.779282829499465,5.510187859404595,8,-6.349998474121094,-7.1999969482421875,-15.5,-17.500001907348633,10.0,4,0.02937851383187673,-2.24999523164659,89.25,-1.3809541109750736,88.25,2.9000015258789062,86.0,0.02937851383187673
5028,2020-08-10,86.19999694824219,88.3499984741211,85.69999694824219,88.0999984741211,38914.0,-0.025988735048110834,1.2083332008786514,3.166677263074908,74.82516412981852,76.26816856613414,-4.8374354557126935,-8.617593689978804,-12.330215735717786,-19.0478003763765,20.30624102967533,2.8000030517578125,3.4971510611397605,7.262496566772455,-4.117996460275691,18.6429895938206,1.572250053248382,12.952743080296528,-7.270077742814934,43.83555630804356,-30.291158968625403,5.690246513524071,8,-4.049995422363281,-4.899993896484375,-13.049997329711914,-15.19999885559082,12.200004577636719,0,0.09744781697524418,-1.529406748854472,88.5,-2.24999523164659,89.25,-1.3809541109750736,88.25,0.09744781697524418
5029,2020-08-11,84.0,87.0,83.5,86.69999694824219,38423.0,-0.02552200726367948,1.121210159569795,1.4210498841537602,67.02819963795952,76.60463549398206,-1.6159396930266041,-5.863699391624806,-10.032821703642384,-16.409858613561326,22.02660002992291,3.5,4.182777403872137,4.519999694824222,-6.732572767539267,15.77257215718771,-1.1062865363575156,10.146285926005959,-3.9330724099396974,7.352937876560955,-63.85632097466434,5.6262862311817425,8,-1.8499984741210938,-2.6999969482421875,-10.850000381469727,-13.000001907348633,15.25,1,0.11428569612048922,1.2083332008786514,86.19999694824219,-1.529406748854472,88.5,-2.24999523164659,89.25,0.11428569612048922
5030,2020-08-12,84.05000305175781,84.6500015258789,82.8499984741211,84.19999694824219,45123.0,0.0005952744256882969,2.4285672765320507,0.05555335778509949,66.95652837338656,77.20664124807266,-0.5039957988804957,-5.482000577718509,-9.940929119045506,-16.03953395485047,23.12267824104949,1.8000030517578125,4.770195160282526,4.117502593994146,-7.104339200199448,15.33934438818774,-1.4934183031026578,9.72842349109095,-2.959767915527763,16.10743409794501,-51.88723526269093,5.610920897096798,8,-1.0750007629394531,-2.75,-12.200002670288086,-13.050004959106445,12.599998474121094,2,0.11719212512170274,1.121210159569795,84.0,1.2083332008786514,86.19999694824219,-1.529406748854472,88.5,0.11719212512170274
5031,2020-08-13,85.6500015258789,86.5,83.75,84.0999984741211,40035.0,0.019036269078251067,-1.4444444444444444,-10.333774160732451,73.91304347826087,78.4064522043536,-0.5993479324116606,-6.497594602148155,-11.395245209101546,-17.20786900748169,24.44240854826271,2.75,5.271239702799406,5.135000991821286,-5.999349488712369,16.26935147235494,-0.4321742484455342,10.702176232088107,-3.638789598096082,38.62073174838362,-33.64033728621342,5.567175240266827,8,-1.9000015258789062,-4.349998474121094,-13.725000381469727,-14.650003433227539,11.299995422363295,3,0.09924109572177597,2.4285672765320507,84.05000305175781,1.121210159569795,84.0,1.2083332008786514,86.19999694824219,0.09924109572177597
5032,2020-08-14,83.8499984741211,87.0,83.44999694824219,86.94999694824219,26056.0,-0.021015797077527765,1.2187487334031104,-1.999995077819671,67.08860107513279,76.76164202691193,2.4542148990337296,-4.171114429572896,-9.436846384171048,-15.011666687942665,25.80366581854099,3.5500030517578125,5.8383717413147735,2.8649978637695312,-7.981251105013328,13.71124683255239,-2.5581266206218913,8.288122348160954,-1.0099074339407679,18.181818181818183,-53.161963066724326,5.423124484391428,8,2.7250022888183594,-2.5499954223632812,-11.924997329711914,-12.850000381469727,11.0,4,0.14967207251209635,-1.4444444444444444,85.6500015258789,2.4285672765320507,84.05000305175781,1.121210159569795,84.0,0.14967207251209635
5033,2020-08-17,86.1500015258789,86.6500015258789,83.6500015258789,85.4000015258789,31759.0,0.02742997130128355,2.4285714285714284,-0.24193560295626879,69.23076460058098,75.44578790639488,0.38256417649851926,-5.878604975580458,-11.40500275216641,-16.96449710940729,27.019504368172107,3.0,6.622201462808121,4.597500991821292,-6.07244914549004,15.267451129132624,-0.7374740768343742,9.932476060476958,-2.7000045776367188,79.51811658813602,9.396997966728705,5.334975068655667,8,0.4249992370605469,-4.549999237060547,-14.100000381469727,-15.150003433227539,7.099998474121094,0,0.1433545937943046,1.2187487334031104,83.8499984741211,-1.4444444444444444,85.6500015258789,2.4285672765320507,84.05000305175781,0.1433545937943046
5034,2020-08-18,88.44999694824219,88.5999984741211,85.75,86.44999694824219,55416.0,0.026697566820963692,1.4782562544366529,2.6666666666666665,72.05080317715093,73.71821596540467,-1.7135495967876722,-7.54968957370113,-13.376657041716186,-18.924371698271628,27.978639084260475,2.8499984741210938,7.387325518362871,6.252496719360352,-4.449221876636855,16.95421531535756,0.9016374213617553,11.603356017358948,-5.0,97.39127781080164,28.796879331107633,5.350859297998602,8,-1.8749961853027344,-6.849994659423828,-16.399995803833008,-17.44999885559082,6.5500030517578125,1,0.1124929894961908,2.4285714285714284,86.1500015258789,1.2187487334031104,83.8499984741211,-1.4444444444444444,85.6500015258789,0.1124929894961908
5035,2020-08-19,87.69999694824219,89.19999694824219,86.75,88.44999694824219,45666.0,-0.008479367166500551,1.1777750651041667,-0.375,71.79022560104588,71.92282705732777,-1.173140401078527,-6.208330772280888,-12.306708777384017,-17.780072429032572,28.77479844040164,2.4499969482421875,7.092125007703601,4.924996948242182,-5.648428719649104,15.498422616133467,-0.361715885703461,10.211709782187825,-4.049995422363281,73.91304347826086,4.7843272300087705,5.286712833945642,8,-1.2249984741210938,-5.874996185302734,-15.299995422363281,-16.69999885559082,7.8000030517578125,2,0.13169901315474686,1.4782562544366529,88.44999694824219,2.4285714285714284,86.1500015258789,1.2187487334031104,83.8499984741211,0.13169901315474686
5036,2020-08-20,87.75,88.0999984741211,86.9000015258789,86.9000015258789,29006.0,0.0005701602451289034,-1.8235272998177918,-1.133331298828125,69.82591408093708,70.30102712825257,-1.6296720005800438,-5.641869853501191,-11.950603076552966,-17.4354742293673,29.61398323744976,1.1999969482421875,6.767004384535539,4.400000000000006,-5.927274253757261,14.727274253757273,-0.7636371268786206,9.563637126878632,-3.4349983215332003,74.7826617697011,5.611795988309055,5.163637126878632,8,-1.7250022888183594,-5.599998474121094,-15.349998474121094,-16.275001525878906,9.050003051757798,3,0.10142451881343484,1.1777750651041667,87.69999694824219,1.4782562544366529,88.44999694824219,2.4285714285714284,86.1500015258789,0.10142451881343484
5037,2020-08-21,86.75,88.30000305175781,85.5999984741211,88.30000305175781,14817.0,-0.01139601139601143,2.4838700150618718,-1.8235362755921767,54.6391809337588,68.05814010646816,-1.0102539806345305,-3.8882413085690644,-10.604157690519443,-16.10655045420893,31.037378827988327,2.7000045776367188,6.025092356742832,2.7950000762939453,-6.776331542881877,12.366331695469768,-1.990665733293966,7.5806658858818565,-1.8364981842041033,55.85587443243444,-9.026376332015396,4.785665809587913,8,-0.7250022888183594,-4.599998474121094,-14.38749885559082,-15.025001525878906,12.300003051757798,4,0.11757921554169681,-1.8235272998177918,87.75,1.1777750651041667,87.69999694824219,1.4782562544366529,88.44999694824219,0.11757921554169681
5038,2020-08-24,87.9000015258789,88.9000015258789,87.25,87.25,23830.0,0.013256501739238091,-4.076915853844619,-0.419354997489688,54.87179687820949,66.70742868871815,-2.1163019359320145,-4.301883776303413,-11.412998194055291,-17.015799631125134,32.593717193725546,2.1500015258789062,5.156175868658465,3.3375015258789062,-5.559679986668897,12.23468303842671,-1.1110892303949953,7.786092282152808,-2.447849586486825,63.88900073962773,2.4603812720075666,4.448590756273899,8,-1.8750038146972656,-5.75,-15.48750114440918,-15.500003814697266,10.599998474121094,0,0.07906708563817277,2.4838700150618718,86.75,-1.8235272998177918,87.75,1.1777750651041667,87.69999694824219,0.07906708563817277
5039,2020-08-25,87.80000305175781,88.25,87.1500015258789,88.0,20616.0,-0.0011376390487507493,2.142866485013624,-0.3076868903834642,48.70317927971505,64.67927878942132,-1.5875328327920073,-3.482589668108943,-11.05300897594853,-16.650832157227725,33.98299689913317,1.0999984741210938,4.361386681654096,2.6675029754638615,-5.454802602710728,10.789808553638451,-1.3936498136234263,6.728655764551149,-2.2000045776367188,61.11126417001689,4.042118950706829,4.061152789087295,8,-1.475006103515625,-5.650001525878906,-15.16250228881836,-15.400005340576172,10.64999389648439,1,0.06207285602290269,-4.076915853844619,87.9000015258789,2.4838700150618718,86.75,-1.8235272998177918,87.75,0.06207285602290269
5040,2020-08-26,90.5999984741211,90.5999984741211,87.5999984741211,87.5999984741211,40500.0,0.0318906073467069,1.0,-15.00022888532845,53.52479991267033,62.41391839324458,-3.755649000473298,-5.434990164220437,-13.59702641276536,-19.135750773219513,35.63303256955939,3.0,3.9699529217607363,4.752498626708984,-2.574772986392091,12.07977023981006,1.0888628201584538,8.416134433259515,-4.529999542236325,100.0,45.49440445395844,3.663635806550535,8,-3.575000762939453,-8.299999237060547,-16.874998092651367,-18.200000762939453,7.7000045776367045,2,0.04856513907266469,2.142866485013624,87.80000305175781,-4.076915853844619,87.9000015258789,2.4838700150618718,86.75,0.04856513907266469
5041,2020-08-27,89.4000015258789,91.25,88.3499984741211,90.5999984741211,55936.0,-0.013244999651793044,1.320001220703125,-0.3999989827473958,52.29592243863495,60.77028743363371,-2.1990252308658285,-3.322401731697184,-12.123927401551924,-17.614077549317585,38.41311634029926,2.9000015258789062,3.8951841787865362,2.865001678466797,-2.8326523225111515,8.562655679444745,0.016174677977829788,5.713828678955764,-2.7864026489257725,67.25667301774206,16.075078123301054,2.848827000488973,8,-1.9500007629394531,-6.775001525878906,-15.375001907348633,-17.000003814697266,7.650001525878892,3,0.06823264395980244,1.0,90.5999984741211,2.142866485013624,87.80000305175781,-4.076915853844619,87.9000015258789,0.06823264395980244
5042,2020-08-28,90.9499969482422,91.1999969482422,87.80000305175781,89.3499984741211,65273.0,0.01733775610635324,2.238091778049822,-1.3333354526149934,62.59947561547189,60.033477546399375,-2.9457492267944048,-4.019156513714179,-13.409416826887721,-18.86923735372342,39.80164939940224,3.399993896484389,3.8820228588114105,3.74249725341798,-0.4380679704622139,7.923062477298174,1.652214641477883,5.832779865358077,-3.687301914062502,92.6828496729597,38.89604158151424,2.0902826119400975,8,-2.524997711181655,-8.324996948242202,-16.774997711181655,-18.1999969482422,7.050003051757798,4,0.0643211247917328,1.320001220703125,89.4000015258789,1.0,90.5999984741211,2.142866485013624,87.80000305175781,0.0643211247917328
5043,2020-08-31,93.0,93.1500015258789,91.5500030517578,92.0,46039.0,0.022539891374866228,1.4615303355752183,0.6250005960470106,74.06417505016225,60.25718553228952,-4.382793236401284,-5.728873761676425,-15.102775278621536,-20.61986956139347,39.61062690682214,2.2000045776367045,3.622555666220663,5.390000152587888,0.6165437145938739,10.163456590581902,3.003271933590881,7.776728371584895,-5.1999969482421875,97.4999745686849,36.276479578126654,2.386728218997006,8,-3.625,-9.424999237060547,-18.825000762939453,-20.25,3.0999984741210938,0,0.06505379625546026,2.238091778049822,90.9499969482422,1.320001220703125,89.4000015258789,1.0,90.5999984741211,0.06505379625546026
5044,2020-09-01,92.5999984741211,93.5500030517578,91.0500030517578,93.5500030517578,90504.0,-0.004301091676117252,4.263132533990954,-0.9500045776367045,72.44093825956048,60.32948693879114,-3.7238045139167895,-5.068952465284383,-14.370826150076198,-19.93575105757158,38.90192453988804,2.5,3.697031610241865,4.659998703002927,-0.5384413064968498,9.858438712502704,2.0607786982530456,7.259218707752808,-4.799995422363281,84.033548794108,16.39666098557906,2.599220004749886,9,-3.0249977111816406,-8.824996948242188,-18.3125,-19.200000762939453,2.2000045776367045,1,0.06371492033585491,1.4615303355752183,93.0,2.238091778049822,90.9499969482422,1.320001220703125,89.4000015258789,0.06371492033585491
5045,2020-09-02,94.0,94.6500015258789,92.5999984741211,93.0,58953.0,0.015118807224064446,-1.2777773068282965,-1.052626506798175,72.14853885952482,60.587556358634224,-4.6222497728066685,-6.341208249643529,-15.35612778792013,-21.070947799284,37.918962863087366,2.0500030517578125,3.5651912455545443,5.772500228881839,-0.09152615256400054,11.636526610327678,2.8404870381589262,8.704513419604751,-5.164996948242191,90.5109245157561,18.410403564031,2.9320131907229174,9,-3.875,-9.674999237060547,-19.55000114440918,-20.5,2.4499969482422017,2,0.04734039306640647,4.263132533990954,92.5999984741211,1.4615303355752183,93.0,2.238091778049822,90.9499969482422,0.04734039306640647
5046,2020-09-03,91.3499984741211,95.1999969482422,91.25,94.1999969482422,78320.0,-0.02819150559445649,-1.590165820761499,-2.849998474121108,69.0355359437485,62.18715135974419,-1.5733392078052333,-3.7163528202265184,-12.305609929651268,-18.156887406822236,36.344903864097375,3.9499969482422017,3.0565148918300338,3.017498779296872,-2.996893037766725,9.03189059636047,0.010302870765073635,6.024694687828671,-1.3519957275390624,47.97295068107858,-29.669496747947214,3.0071959085317954,9,-0.17499923706054688,-6.75,-16.899999618530273,-17.849998474121094,7.4500045776367045,3,0.0760810584972873,-1.2777773068282965,94.0,4.263132533990954,92.5999984741211,1.4615303355752183,93.0,0.0760810584972873
5047,2020-09-04,91.0999984741211,93.8499984741211,90.5,90.8000030517578,206478.0,-0.002736726920371302,-6.444428432162082,-0.10526160806307416,64.02265909346335,63.20391382810573,-0.7167780485925164,-3.4378400494290133,-11.662635811631219,-17.654375267982232,34.548567743501735,3.3499984741210938,2.5982646981792783,2.6374988555908203,-3.503207617590661,8.778205328772302,-0.43285438099992746,5.707852092181568,4.099998474121108,12.765933270350166,-61.96907369290407,3.0703532365907433,9,0.07500076293945312,-5.674999237060547,-16.649999618530273,-17.599998474121094,9.700004577636705,4,0.06531289437207755,-1.590165820761499,91.3499984741211,-1.2777773068282965,94.0,4.263132533990954,92.5999984741211,0.06531289437207755
5048,2020-09-07,94.5999984741211,95.0999984741211,91.5,92.1500015258789,43407.0,0.03841932007270277,1.0869574832263742,8.166781109330506,66.31300271541708,65.16056087651707,-3.5385535345052688,-6.615443707035155,-14.732172581943004,-20.883737318305307,34.01022115849346,4.0,2.3387642412274943,5.717498779296875,-0.9020302791467572,12.337027837740507,2.407734250075052,9.027263308518698,0.599998474121108,87.23406672964953,14.73021642652077,3.3097645292218174,9,-3.200000762939453,-8.400001525878906,-19.024999618530273,-21.099998474121094,9.200004577636705,0,0.03594082009218025,-6.444428432162082,91.0999984741211,-1.590165820761499,91.3499984741211,-1.2777773068282965,94.0,0.03594082009218025
5049,2020-09-08,93.5999984741211,95.4000015258789,90.9000015258789,94.9000015258789,72905.0,-0.010570824694818182,2.9130382862412345,-0.5306141514545692,65.44503140634518,66.48503104248094,-1.820777426639566,-5.121965717455694,-13.314125449083605,-19.636924091993365,34.37847590215409,4.5,2.684279780761159,4.237498855590815,-2.282822035230083,10.757819746411712,0.9773384101803657,7.4976593010012635,-3.0999984741210938,63.26525528101854,-8.686068198819129,3.26016044541045,9,-1.9999961853027344,-4.474998474121094,-15.024999618530273,-17.974998474121094,9.800003051757812,1,0.02670940214482176,1.0869574832263742,94.5999984741211,-6.444428432162082,91.0999984741211,-1.590165820761499,91.3499984741211,0.02670940214482176
5050,2020-09-09,93.9000015258789,94.4499969482422,91.1999969482422,91.1999969482422,29915.0,0.0032051608616292526,-1.4074033258452618,-2.076921722595855,65.89147806420758,67.99564833421124,-1.7918831804822304,-4.897281412128507,-13.20654277237584,-19.70023417592199,35.0548610524768,3.25,2.988816465855166,4.045001983642578,-2.270550361360904,10.36055432864606,0.8872258111408371,7.202778156144319,-3.302001495361324,69.38776463480903,-2.1143102326380188,3.157776172501738,9,-2.299999237060547,-4.775001525878906,-14.225000381469727,-17.299999237060547,7.2999954223632955,2,0.009584680631031128,2.9130382862412345,93.5999984741211,1.0869574832263742,94.5999984741211,-6.444428432162082,91.0999984741211,0.009584680631031128
5051,2020-09-10,94.1500015258789,95.0,93.1999969482422,94.3499984741211,29413.0,0.0026624067724971834,1.4000040690103976,-0.07407281820879114,69.89247885201394,68.80598202716035,-1.4496881409413191,-4.719819686130123,-13.110183809760656,-19.69371736780863,35.354581925693,1.8000030517577983,3.499515024821193,3.870001983642581,-2.3979111329873177,10.13791510027248,0.7360454253276316,7.00395854195753,-3.455961465454095,74.48980386234085,0.966926059805246,3.1339565583149525,9,-1.2000007629394531,-5.025001525878906,-13.600000381469727,-16.674999237060547,7.349998474121094,3,0.02442905347942137,-1.4074033258452618,93.9000015258789,2.9130382862412345,93.5999984741211,1.0869574832263742,94.5999984741211,0.02442905347942137
5052,2020-09-11,96.4000015258789,97.1999969482422,94.5,95.5,51733.0,0.023898034663138557,1.1600041504032779,-4.5000762951094835,71.57360740291497,68.52925228857731,-3.1796825893769807,-6.304639328212801,-14.95152430088254,-21.671512710159874,35.76070491486053,3.0499954223632955,3.786327103726393,5.492501831054682,-0.5746031265719438,11.559606788681307,2.458949352241362,8.526054309868002,-5.611842236145009,87.3016507357525,12.041305341962683,3.033552478813314,9,-2.5500030517578125,-6.375003814697266,-14.674999237060547,-18.099998474121094,5.599998474121094,4,0.024896280994711528,1.4000040690103976,94.1500015258789,-1.4074033258452618,93.9000015258789,2.9130382862412345,93.5999984741211,0.024896280994711528
5053,2020-09-14,98.5,99.4499969482422,96.8000030517578,97.3000030517578,111740.0,0.02178421619171189,-1.4090887022381848,1.333327681939574,74.6543743157276,68.77518962815144,-4.936596081829208,-7.833600171486012,-16.63904960475527,-23.465171010946463,36.37134325137355,3.0499954223632955,4.286446125162598,6.975000381469727,0.45002776795811883,13.499972994981334,3.7125140747139227,10.23748668822553,-7.455367203925775,88.88891863313286,11.34976060923627,3.2624863067558065,9,-3.5250015258789062,-7.350002288818359,-16.77499771118164,-20.199996948242188,1.3499984741210938,0,0.023350284789419362,1.1600041504032779,96.4000015258789,1.4000040690103976,94.1500015258789,-1.4074033258452618,93.9000015258789,0.023350284789419362
5054,2020-09-15,98.4000015258789,99.25,97.5999984741211,98.5,35630.0,-0.00101521293523954,1.0625038743056052,-0.0833322736925082,70.5263238204153,68.59494351269483,-4.388884162654946,-7.325535852868114,-16.107952179000335,-23.085044740223864,36.544154272308035,1.6500015258789062,4.476827130848903,6.3775016784668,-0.6576342216552717,13.412637578588871,2.859933728405764,9.895069628527835,-6.851046880674602,87.27278275923278,12.055319401878933,3.5175679500610353,9,-3.4250030517578125,-7.250003814697266,-16.674999237060547,-20.099998474121094,-1.2000045776367045,1,0.05487806343639856,-1.4090887022381848,98.5,1.1600041504032779,96.4000015258789,1.4000040690103976,94.1500015258789,0.05487806343639856
5055,2020-09-16,99.25,99.6999969482422,98.5999984741211,99.3000030517578,60620.0,0.008638195741262678,1.5882595817251062,0.5000381475545996,76.40750045101377,69.41405068016874,-4.934800706697445,-7.658527252296125,-16.45328195096269,-23.645532114856394,36.62560973752661,1.2999954223632955,4.29546947831038,6.650000000000006,-0.7764817766548049,14.076481776654816,2.9367591116726004,10.363240888327411,-7.226982816613429,93.07697002704305,16.15636000421148,3.713240888327406,9,-4.150001525878906,-7.975002288818359,-17.52499771118164,-20.949996948242188,-3.0,2,0.04181361738920808,1.0625038743056052,98.4000015258789,-1.4090887022381848,98.5,1.1600041504032779,96.4000015258789,0.04181361738920808
5056,2020-09-17,96.6500015258789,99.0,94.8499984741211,98.4000015258789,118524.0,-0.02619645817754246,1.8135632671428794,34.9978638999184,64.46701333284793,69.4634233734337,-1.6806754142645417,-4.593064636555255,-13.381317026352775,-20.750638392442028,36.01848901725536,4.400001525878906,4.120446100079334,3.605001449584961,-3.662728392188555,10.872731291358477,-0.02886347130180411,7.238866370471726,-4.012825961303889,41.346207455096476,-32.19340592138971,3.6338649208867593,9,-1.3500022888183594,-5.075004577636719,-14.51249885559082,-18.349998474121094,-0.34999847412110796,3,0.04707703414929587,1.5882595817251062,99.25,1.0625038743056052,98.4000015258789,-1.4090887022381848,98.5,0.04707703414929587
5057,2020-09-18,96.9499969482422,98.0500030517578,96.4000015258789,96.4499969482422,123684.0,0.0031039360333890986,-4.500089010960756,-0.2857142857142857,61.002778885232665,68.87339850341321,-1.188572810060208,-4.3107347065449915,-13.18968136761346,-20.735033063329396,36.0604530118639,1.650001525878892,3.865054633682334,3.3949970245361527,-3.4308746371555117,10.220868686227817,-0.017938806309686584,6.807932855381992,-3.7477956729738082,43.29895123320959,-26.0858272719385,3.4129358308458326,9,-1.6499977111816548,-5.375000000000014,-14.424995422363295,-18.64999389648439,-2.9499969482422017,4,0.046931440897175714,1.8135632671428794,96.6500015258789,1.5882595817251062,99.25,1.0625038743056052,98.4000015258789,0.046931440897175714
5058,2020-09-21,94.8499984741211,96.8000030517578,93.0500030517578,96.1999969482422,72844.0,-0.021660634762497355,1.9411641509716546,-2.699996948242216,55.725192618005224,67.79341641581988,1.062333204033564,-1.7532534063515754,-10.655839000495831,-18.290918410116845,35.45033575053249,3.8999938964844034,3.8214690277287957,0.9474987030029354,-5.353668777979053,7.248666183984923,-2.2030850374880515,4.098082443493922,4.849998474121108,27.06762517954917,-38.79264876749335,3.1505837404909927,9,0.599998474121108,-3.174999237060547,-10.912496566772461,-16.54999542236328,-1.25,0,0.07538219969323157,-4.500089010960756,96.9499969482422,1.8135632671428794,96.6500015258789,1.5882595817251062,99.25,0.07538219969323157
5059,2020-09-22,93.25,96.3499984741211,93.0,95.5,74508.0,-0.016868724300060367,-1.4363625266335227,1.6666685504698973,48.110830362928745,65.81778889345557,2.913889982386223,0.29089429118197074,-8.5945701757324,-16.379758299571506,34.854263467344566,3.3499984741210938,3.942235558370271,-0.9249996185302791,-6.550085285541897,4.700086048481339,-3.737542452036081,1.8875432149755227,6.31699707031251,3.731344983158381,-56.57311269365944,2.812542833505807,9,3.0999984741210938,-0.6000022888183594,-9.162498474121094,-14.949996948242188,-1.5500030517577983,1,0.07077746352944869,1.9411641509716546,94.8499984741211,-4.500089010960756,96.9499969482422,1.8135632671428794,96.6500015258789,0.07077746352944869
5060,2020-09-23,95.0,95.25,93.4000015258789,95.1999969482422,36415.0,0.018766756032171594,11.333197701032502,0.08888753255208964,59.63061631451319,64.67758194484438,1.4933786186156937,-1.1726916181116422,-9.913094381642068,-17.81883357618014,33.618869373957196,2.0,3.7834578103093577,0.6050003051757784,-4.76998147479442,5.979982085145977,-2.082490584809321,3.2924911951608777,4.304317187500004,33.33333333333333,-27.352391812749005,2.6874908899851015,9,1.3499984741210938,-2.3500022888183594,-10.912498474121094,-16.699996948242188,-3.5500030517577983,2,0.02315786261307573,-1.4363625266335227,93.25,1.9411641509716546,94.8499984741211,-4.500089010960756,96.9499969482422,0.02315786261307573
5061,2020-09-24,95.5,95.5999984741211,92.1500015258789,93.8499984741211,33793.0,0.0052631578947368585,2.7297295068107865,-8.250133516441009,61.45834368136768,63.55366375356134,1.3466265628697158,-1.2566947867892395,-9.934674526587074,-18.034577511588125,32.04348542036933,3.4499969482421875,3.7336673479603917,0.8000003814697294,-4.048006442582377,5.648007205521836,-1.6240030305563238,3.2240037934957826,3.552144499999997,56.77962047004831,-9.555883304382924,2.4240034120260514,9,0.4249992370605469,-2.8500022888183594,-11.350000381469727,-17.199996948242188,-3.1999969482422017,3,0.007853403141361293,11.333197701032502,95.0,-1.4363625266335227,93.25,1.9411641509716546,94.8499984741211,0.007853403141361293
5062,2020-09-25,96.8000030517578,96.8000030517578,93.8499984741211,95.3000030517578,31391.0,0.013612597400605164,2.9333394368489394,0.909090068387055,56.47060460286062,61.53324489657612,0.12217916156650688,-2.2092269099372146,-10.745794559335948,-19.056644653784005,30.79767852667742,2.9500045776367045,3.691895982586871,1.8075031280517493,-2.7871487769949255,6.402155033098424,-0.4898228244715881,4.104829080575087,1.8380128697949374,100.0,34.808176873890446,2.2973259525233374,9,-0.8750038146972514,-4.150005340576158,-12.712503433227525,-18.499999999999986,-3.3500061035155966,4,-0.00516528909335523,2.7297295068107865,95.5,11.333197701032502,95.0,-1.4363625266335227,93.25,-0.00516528909335523
5063,2020-09-28,99.0500030517578,99.0500030517578,95.3000030517578,97.1500015258789,57756.0,0.02324380092009859,2.9473652509467057,1.2666676839192614,64.93152563289507,60.91160065351832,-2.28152500882598,-4.197968276589691,-12.481970104096476,-20.990449411163056,29.288399783131137,3.75,3.6265131487456586,3.755002975463853,-1.0777705107387163,8.587776461666422,1.3386162323625683,6.171389718565138,-6.900001525878892,100.0,33.13665602500136,2.4163867431012847,9,-3.1250038146972514,-5.625003814697251,-14.962503433227525,-20.749999999999986,-3.4500045776367045,0,-0.05098438057714105,2.9333394368489394,96.8000030517578,2.7297295068107865,95.5,11.333197701032502,95.0,-0.05098438057714105
5064,2020-09-29,98.5,99.8000030517578,97.4000015258789,98.6999969482422,61777.0,-0.005552781774982862,-1.000006357844933,-0.10526146717155306,62.43243343556726,59.35881542957982,-1.9174900144066243,-3.35531737349811,-11.438118174253702,-20.129029474489727,28.059972387344125,2.400001525878892,3.3190718372712524,2.9099998474121094,-1.950324225115338,7.770323919939557,0.47983781114838564,5.340161883675833,-6.21199844360352,83.00649944499922,15.782429733102575,2.4301620362637273,9,-2.5249977111816406,-5.024997711181641,-14.412500381469727,-20.099998474121094,1.5,1,-0.049746208384557455,2.9473652509467057,99.0500030517578,2.9333394368489394,96.8000030517578,2.7297295068107865,95.5,-0.049746208384557455
5065,2020-09-30,98.4499969482422,98.8000030517578,96.1500015258789,98.0,49730.0,-0.0005076451955106087,3.6086616158266445,-2.250019073777282,61.74862431142617,59.05677220497739,-2.227105289081422,-3.114521270281216,-10.9040078936533,-19.771923905597717,26.32102954318632,2.650001525878892,2.698583402559592,2.6374969482422017,-2.3227539043152063,7.59774780079961,0.15737152196349768,5.117622374520906,-5.861515332031274,82.35286491187337,15.384941091717153,2.480125426278704,9,-2.4749946594238423,-4.749996185302749,-14.212497711181655,-19.599994659423857,0.5,2,-0.06856272431931776,-1.000006357844933,98.5,2.9473652509467057,99.0500030517578,2.9333394368489394,96.8000030517578,-0.06856272431931776
5066,2020-10-01,98.3000030517578,99.3499984741211,97.5999984741211,98.5,64389.0,-0.0015235540998874697,-1.1874916553815635,-0.4444406768166735,55.864206106816255,58.48581967404225,-2.032146866756932,-2.547779724305073,-10.264892211075306,-19.31817053326968,25.29583482400276,1.75,2.232294864173653,2.1400028228759567,-2.464984035874025,6.744989681625938,-0.16249060649903413,4.4424962522509475,-5.423060578124989,74.7899353617676,9.964722056425359,2.3024934293749886,10,-2.325000762939439,-4.499999999999986,-13.637504577636705,-17.950004577636705,1.0,3,-0.06968469878794281,3.6086616158266445,98.4499969482422,-1.000006357844933,98.5,2.9473652509467057,99.0500030517578,-0.06968469878794281
5067,2020-10-02,97.0500030517578,98.5,97.0500030517578,97.8499984741211,53746.0,-0.012716174579789574,-2.625013113096791,4.000038147554529,45.27688008771568,57.32489605956563,-0.8565439109972459,-0.8739739265689508,-8.478630277966474,-17.776579494613856,24.525792885502444,1.4499969482422017,1.5091170938069638,0.5925025939941264,-3.358417442677876,4.543422630666129,-1.3829574243418676,2.5679626123301205,-3.8961381549999885,38.88888888888889,-21.946764963275456,1.975460018335999,10,-1.075000762939439,-3.249999999999986,-12.012502670288072,-16.37500381469725,-1.2000045776367045,4,-0.0489438418406517,-1.1874916553815635,98.3000030517578,3.6086616158266445,98.4499969482422,-1.000006357844933,98.5,-0.0489438418406517
5068,2020-10-05,98.0,98.5,96.9499969482422,97.0500030517578,64807.0,0.009788736922919705,-1.6956360210702717,-1.1875029802492885,48.76542657527086,57.39762897204808,-1.466993268061529,-1.6402895168746312,-8.905731350206125,-18.48478092385642,23.354918458006157,1.5500030517577983,1.2327290804207536,1.3724994659423828,-2.5342394917428237,5.279238423627589,-0.5808700129002204,3.325868944784986,-4.580289577042194,50.6848685131886,-6.5254899675257505,1.953369478842602,10,-2.0249977111816406,-2.8499984741210938,-12.475000381469727,-17.325000762939453,-6.300003051757798,0,-0.04642860256895709,-2.625013113096791,97.0500030517578,-1.1874916553815635,98.3000030517578,3.6086616158266445,98.4499969482422,-0.04642860256895709
5069,2020-10-06,96.0999984741211,98.8000030517578,95.6500015258789,98.0,73386.0,-0.01938777067223374,-1.2500047683793676,-2.0000080309673804,40.86955675630732,55.31306679891411,0.9831878673485335,0.4812845832396846,-6.515085849732955,-16.345989061606957,22.242216727295737,3.150001525878892,0.9846850588505873,-0.6525020599365234,-4.3029492941638665,2.9979451742908196,-2.477725677050188,1.172721557177141,-2.425076346011295,12.162089713505688,-38.83790015476479,1.8252236171136709,10,-0.12499618530273438,-0.9499969482421875,-9.624998092651367,-14.474998474121094,0.0,1,-0.005202913714245749,-1.6956360210702717,98.0,-2.625013113096791,97.0500030517578,-1.1874916553815635,98.3000030517578,-0.005202913714245749
5070,2020-10-07,94.8000030517578,96.5,94.25,96.3000030517578,56271.0,-0.013527528022941326,1.3684286609164587,0.7894730501893293,44.20062785893213,53.395542818643484,2.5164632825611193,1.9522561864194898,-4.726212754355245,-14.817128659522083,21.125842548959017,2.25,0.9638395488389051,-1.9974975585937642,-5.519828709119196,1.5248335919316673,-3.758663133856473,-0.23633198333105554,-0.8800776867020801,10.784376790477038,-39.725042160675784,1.761165575262713,10,2.024997711181655,0.34999847412110796,-8.125001907348619,-12.975002288818345,0.6499938964844034,2,0.05485228671778808,-1.2500047683793676,96.0999984741211,-1.6956360210702717,98.0,-2.625013113096791,97.0500030517578,0.05485228671778808
5071,2020-10-08,96.4499969482422,97.0500030517578,95.0999984741211,95.0999984741211,87145.0,0.017404998347769762,-1.888898935839524,-0.8999989827474053,48.554912275131166,52.51602144889578,1.1347265766607535,0.5095309610480427,-5.837121608107495,-16.230331246974515,19.703481866998185,2.25,1.3101227465456304,-0.46250343322752485,-3.76415813582328,2.83915126936823,-2.1133307845254024,1.1883239180703526,-2.2948684757184026,48.35154884989097,-2.943129481080277,1.6508273512978808,10,0.5750045776367045,-1.2999954223632955,-9.224996566772475,-14.074996948242202,-1.1999969482422017,3,0.02592016670919728,1.3684286609164587,94.8000030517578,-1.2500047683793676,96.0999984741211,-1.6956360210702717,98.0,0.02592016670919728
5072,2020-10-09,98.8000030517578,98.8000030517578,96.1999969482422,96.25,70240.0,0.024365019988302095,1.0392180328751717,1.8888932844297706,61.25357723057683,52.10736051530485,-1.0077168874736202,-1.7407006614843539,-7.669260731714829,-18.34983095104738,17.745911240164368,2.6000061035155966,1.3383882339291375,1.7675025939941236,-1.6288235579475128,5.16382874593576,0.0693395180232983,3.465665669964949,-4.550003051757798,100.0,43.75538956742157,1.6981630759708193,10,-1.775001525878892,-3.650001525878892,-10.912504196166978,-16.150005340576143,-3.6000061035155966,4,0.005060728588622387,-1.888898935839524,96.4499969482422,1.3684286609164587,94.8000030517578,-1.2500047683793676,96.0999984741211,0.005060728588622387
5073,2020-10-12,100.8000030517578,102.0,99.0,99.0,136348.0,0.020242914354489105,-2.3333276819395583,0.705882704931274,71.03065274475478,53.062718216325685,-3.0545974621952183,-3.7519180986648024,-9.357648695587883,-20.162037807551982,15.52521983483724,3.1999969482422017,1.3521603876354504,3.6525024414062415,-0.09105114777547385,7.396056030587957,1.7807256468153838,5.524279235997099,-6.328002929687486,84.51616840977805,20.73551209067935,1.8717767945908546,10,-2.6750030517577983,-4.350002288818345,-12.500003814697251,-18.150005340576143,-6.75,0,-0.04910718678346693,1.0392180328751717,98.8000030517578,-1.888898935839524,96.4499969482422,1.3684286609164587,94.8000030517578,-0.04910718678346693
5074,2020-10-13,103.8000030517578,104.5,100.8000030517578,100.8000030517578,105622.0,0.029761903860851868,-1.4666646321614678,1.6666638409697923,72.9166782564605,54.30361309910728,-5.837617515178664,-6.668519200489911,-12.03860154774074,-22.966868658867654,13.418582092283563,3.6999969482422017,1.5019881727425712,6.382502365112288,1.6186815109050627,11.146323219319513,4.000591938008668,8.764412792215907,-8.876322937011707,93.1707614805639,24.483745247083334,2.3819104271036142,10,-4.425003051757798,-6.100002288818345,-15.000005722045884,-21.00000381469725,-9.600006103515597,1,-0.11657038292650312,-2.3333276819395583,100.8000030517578,1.0392180328751717,98.8000030517578,-1.888898935839524,96.4499969482422,-0.11657038292650312
5075,2020-10-14,103.4000015258789,105.5,102.1999969482422,104.1999969482422,56791.0,-0.003853579134091567,-1.062498956920218,-0.26666514078776515,70.68063391885279,55.94988285600023,-5.20944538942463,-6.262763924127228,-11.390158188119756,-22.36884919690246,11.181520057339641,3.3000030517577983,1.2853684205113183,5.775000762939456,0.35830949676679325,11.191692029112119,3.0666551298531175,8.483346396025794,-7.710215820312499,79.8077099422,9.21732363555293,2.708345633086335,10,-3.5250015258789062,-5.0500030517578125,-13.037500381469727,-20.5,-8.650001525878906,2,-0.07059964162506105,-1.4666646321614678,103.8000030517578,-2.3333276819395583,100.8000030517578,1.0392180328751717,98.8000030517578,-0.07059964162506105
5076,2020-10-15,101.1999969482422,102.6999969482422,100.5,102.6999969482422,71956.0,-0.021276639701848454,1.9333292643229356,1.8750107288974176,60.99998474121101,57.69689448416638,-2.8550558841259743,-3.904598195452607,-8.99439161082499,-19.988794453473304,10.554238239676113,2.9000015258789062,1.1078229092988465,3.34749641418459,-2.275060348158064,8.970053176527244,0.5362180330132702,6.15877479535591,-4.529189813232435,53.76342321796279,-12.565414511347662,2.8112783811713262,10,-1.3249969482422017,-2.3749961853027486,-10.837495803833022,-18.049995422363295,-6.349998474121108,3,-0.05681818353157442,-1.062498956920218,103.4000015258789,-1.4666646321614678,103.8000030517578,-2.3333276819395583,100.8000030517578,-0.05681818353157442
5077,2020-10-16,101.5,102.6999969482422,101.0,102.0,25345.0,0.0029644571225750926,-1.2666625976562689,0.3333333333333333,56.78669400004231,58.588146420252095,-2.746240982748617,-4.054104775385042,-9.066931972068417,-20.12992406073144,9.893057333130804,1.6999969482422017,0.9598988450783281,3.419999313354495,-2.4130652388878673,9.253063865596857,0.5034670372333068,6.336531589475683,-3.9462735784912155,38.46153846153847,-22.632896455110938,2.9165322761211834,10,-1.625,-2.674999237060547,-10.462499618530273,-18.349998474121094,-7.400001525878906,4,-0.061576354679802936,1.9333292643229356,101.1999969482422,-1.062498956920218,103.4000015258789,-1.4666646321614678,103.8000030517578,-0.061576354679802936
5078,2020-10-19,102.0,102.5999984741211,101.5,102.0,23102.0,0.0049261083743843415,-1.1999969482421875,-0.0,59.72222222222222,60.68288702757597,-2.9269738846763858,-4.20665712404832,-9.254822133026593,-20.44657129013376,10.611085199425638,1.0999984741210938,0.9903047698593923,3.5624992370605497,-2.3133102985337928,9.438308772654892,0.6245944692633856,6.500404004857714,-3.6516462206420925,30.0,-27.152724346823348,2.937904767797169,10,-2.125,-3.174999237060547,-10.062501907348633,-17.25,-11.0,0,-0.06666669658586077,-1.2666625976562689,101.5,1.9333292643229356,101.1999969482422,-1.062498956920218,103.4000015258789,-0.06666669658586077
5079,2020-10-20,99.8499984741211,102.3000030517578,99.4000015258789,101.4000015258789,28479.0,-0.021078446332146172,-1.3673511332000408,-100.0,53.482591124773975,61.71421627933618,-0.2113167562697953,-1.619901174529275,-6.740335616877928,-18.077552958444784,11.074970103400819,2.900001525878892,1.2892770558644742,1.0824977874755888,-4.286053731253688,6.451049306204865,-1.6017779718890495,3.766773546840227,-0.7864800726989785,7.37700099682442,-44.66356972584681,2.684275759364638,10,0.4500007629394531,-1.0249977111816406,-6.787500381469727,-13.974998474121094,-8.349998474121094,1,-0.05808708573857946,-1.1999969482421875,102.0,-1.2666625976562689,101.5,1.9333292643229356,101.1999969482422,-0.05808708573857946
5080,2020-10-21,97.1999969482422,99.5500030517578,96.9499969482422,99.1999969482422,39108.0,-0.026539825401857287,-1.0800048828124773,1.2903200401649915,47.56635883530915,61.60437700824484,3.14573305257602,1.2684009257956887,-3.7507394534992216,-15.200963412413998,11.255795204568347,2.900001525878892,1.4058917982438857,-1.6775035858154155,-6.805802737762903,3.450795566132072,-4.241653161789159,0.8866459901583283,8.300003051757798,4.3478260869565215,-42.963837329947744,2.5641495759737447,10,3.650001525878892,1.6250038146972514,-4.1374988555908345,-11.324996948242202,-4.5499954223632955,2,-0.030864198499897744,-1.3673511332000408,99.8499984741211,-1.1999969482421875,102.0,-1.2666625976562689,101.5,-0.030864198499897744
5081,2020-10-22,96.25,97.25,95.25,97.1500015258789,44547.0,-0.009773631461614807,2.636368680598423,0.4500007629394531,48.206271429871535,60.15467636372203,4.542018795207852,2.4005440760797683,-2.51676583409197,-14.036384244121109,11.98459221450143,2.0,1.8322286101691958,-2.6650005340576115,-7.699419375974443,2.3694183078592204,-5.18220995501602,-0.14779111309920268,9.078999938964841,13.422824290363582,-33.510338890436046,2.5172094209584146,10,4.125,2.575000762939453,-3.062501907348633,-10.25,-2.5500030517577983,3,-0.01558441558441559,-1.0800048828124773,97.1999969482422,-1.3673511332000408,99.8499984741211,-1.1999969482421875,102.0,-0.01558441558441559
5082,2020-10-23,96.3000030517578,96.8000030517578,95.1999969482422,96.1500015258789,37395.0,0.0005195122260550633,1.78261561834504,-0.16666807951509463,46.02804621272022,57.37660897127375,4.581936803346295,2.436059699128762,-2.218327834704695,-13.854167086883862,12.454695895695188,1.6000061035155966,2.3156557712097197,-2.5899974822998217,-7.673366021339632,2.4933710567399885,-5.131681751819727,-0.048313212779916626,8.625836889648454,14.864944279656076,-30.288552175548222,2.5416842695199056,10,4.0499954223632955,2.524997711181655,-2.862504959106431,-10.300003051757798,-2.6000061035155966,4,-0.015057160245959489,2.636368680598423,96.25,-1.0800048828124773,97.1999969482422,-1.3673511332000408,99.8499984741211,-0.015057160245959489
5083,2020-10-26,94.0,95.4499969482422,92.5999984741211,95.0999984741211,71967.0,-0.023883727714127168,2.1666730245115775,-7.333248563146007,45.183492098155945,54.29514384257324,6.499402547404131,4.572779636199016,0.33642681453450507,-11.261906801340132,12.454708713983797,3.7000045776367045,2.5699010742920905,-4.637500381469721,-10.1693107345924,0.8943099716529588,-7.403405558031054,-1.8715952049083882,10.342289361816412,14.432998610192415,-33.452266621837396,2.765905176561338,10,5.049999237060547,4.825000762939453,-0.5625019073486328,-8.0,3.75,0,0.00106381355447982,1.78261561834504,96.3000030517578,2.636368680598423,96.25,-1.0800048828124773,97.1999969482422,0.00106381355447982
5084,2020-10-27,93.5999984741211,95.1500015258789,92.5999984741211,94.0,39237.0,-0.004255335381690539,-1.1250011920921377,0.36363825522440857,47.12917795712725,51.67831540238151,5.923270908935137,4.834742976019442,0.9176372403412927,-10.587369223269121,12.219020186083757,2.5500030517578125,2.3666711769718063,-4.792501831054693,-10.766329235620148,1.1813255735107617,-7.7794155333374135,-1.8055881287719728,9.80290761667969,14.388479731621159,-36.61221719288127,2.9869137022827266,10,4.049999237060547,5.225002288818359,-0.03750038146972656,-7.599998474121094,0.09999847412110796,1,-0.027777761928489242,2.1666730245115775,94.0,1.78261561834504,96.3000030517578,2.636368680598423,96.25,-0.027777761928489242
5085,2020-10-28,91.6999969482422,93.1500015258789,90.8499984741211,92.6999969482422,66563.0,-0.020299161932189724,1.4210441779969685,2.4999904632932157,38.77069854150668,49.20839471352547,6.6929255517246276,6.538347444026684,3.0046840582092074,-8.424286298173271,12.670614657539037,2.75,1.7120437159392168,-6.3550033569335795,-13.035998967444314,0.3259922535771551,-9.695501162188947,-3.014505551678212,10.838676533224202,13.281222991651997,-36.482578176821946,3.3404978052553695,10,5.075000762939439,6.475002288818345,2.8000011444091655,-5.399997711181655,1.7000045776367045,2,-0.002180991874569882,-1.1250011920921377,93.5999984741211,2.1666730245115775,94.0,1.78261561834504,96.3000030517578,-0.002180991874569882
5086,2020-10-29,91.4499969482422,92.6500015258789,90.8499984741211,92.0999984741211,51731.0,-0.0027262814429656057,1.0571373764588428,0.650001525878892,30.708663940111904,46.310835817977654,6.050743553420887,6.586545152488966,3.4410688026488856,-7.870868316793121,12.962779430676136,1.8000030517578125,0.6771986471523661,-6.262503051757804,-13.564117869111726,1.0391117655961182,-9.913310460434772,-2.611695643080836,9.919809032489667,10.084000210289295,-31.94862756350723,3.650807408676964,10,5.275001525878892,6.725002288818345,3.0500011444091655,-5.149997711181655,2.0,3,0.013121975042993839,1.4210441779969685,91.6999969482422,-1.1250011920921377,93.5999984741211,2.1666730245115775,94.0,0.013121975042993839
5087,2020-10-30,92.3000030517578,92.4499969482422,90.5500030517578,91.0,36812.0,0.009294763607227585,1.3750059604985772,-2.0000000000000218,26.257015623614635,42.59247952924348,4.200170481292346,5.652227659705986,2.8234053595297866,-8.43737584589364,13.537070876267892,1.8999938964844034,-0.3432723398552042,-5.174996948242196,-12.865970413122085,2.515976516637693,-9.020483680682133,-1.3295102158022587,8.017822178312997,35.71433020060641,-0.9054025754908963,3.845486732439943,10,4.125,5.724998474121108,1.9874954223632955,-5.775005340576158,2.1999969482422017,4,0.015167864032456624,1.0571373764588428,91.4499969482422,1.4210441779969685,91.6999969482422,-1.1250011920921377,93.5999984741211,0.015167864032456624
5088,2020-11-02,93.4499969482422,94.5999984741211,91.75,92.4499969482422,36869.0,0.01245930507542381,-1.3750047683836806,0.7692289634611631,17.757027115930455,38.622972417149754,1.910750513010015,4.367821722397181,1.886833896878386,-9.307079643741858,13.862512979522485,2.8499984741210938,-1.032402812875631,-3.7975028991699133,-11.689637480093126,4.094631681753299,-7.743570189631512,0.14856439129168564,5.69568962043104,63.04336648803969,32.189928993874105,3.946067290461605,11,1.6000061035155966,4.5750045776367045,0.837501525878892,-6.599998474121108,2.4500045776367045,0,0.002675227481692355,1.3750059604985772,92.3000030517578,1.0571373764588428,91.4499969482422,1.4210441779969685,91.6999969482422,0.002675227481692355
5089,2020-11-03,95.5999984741211,95.5999984741211,93.3499984741211,94.6999969482422,53242.0,0.023006972670846393,3.9999915229093377,0.900001525878892,28.089901606628715,36.458921613963035,-1.0119275290780791,2.2961664728727555,-0.017137938419267584,-11.204554609379684,14.628638330195137,2.25,-1.6341454499635262,-1.6225013732910156,-9.533087159431403,6.288084412849372,-5.5777942663612095,2.332791519779178,2.514206072522299,100.0,72.2267744750061,3.9552928930701916,11,-1.6999969482421875,2.4250030517578125,-0.9249992370605469,-8.75,-1.5999984741210938,1,0.022489556068987948,-1.3750047683836806,93.4499969482422,1.3750059604985772,92.3000030517578,1.0571373764588428,91.4499969482422,0.022489556068987948
5090,2020-11-04,100.0,100.0,93.8000030517578,93.8000030517578,62981.0,0.04602512129819747,1.0000000000000047,6.888873818505614,47.00000991820528,36.32489255711123,-5.557399762259777,-1.7858513445505366,-4.2051748038126675,-15.344637423346597,15.356228915535839,6.199996948242202,-2.2926484993452902,2.517500305175787,-5.399656461040962,10.434657071392536,-1.4410780779325876,6.4760786882841614,-9.449996948242202,100.0,72.39493938463002,3.958578383108376,11,-4.724998474121094,-1.9749984741210938,-5.274997711181641,-13.099998474121094,-7.349998474121094,2,-0.06300003051757797,3.9999915229093377,95.5999984741211,-1.3750047683836806,93.4499969482422,1.3750059604985772,92.3000030517578,-0.06300003051757797
5091,2020-11-05,98.9499969482422,101.4000015258789,98.5,98.8499984741211,58932.0,-0.010500030517577974,-6.250045299789237,0.016128794087464694,43.85541885161336,36.083489516988244,-4.564087746197885,-0.5680770343414991,-2.9123525597056386,-14.025408862394514,16.487610284210447,2.9000015258789062,-2.735803226838783,1.3424972534179886,-6.5849567051017175,9.269951211937695,-2.6212297258418715,5.306224232677849,-8.210993957519563,77.41930947289683,49.07301662871683,3.963726979259853,11,-2.9749946594238423,-0.9249954223632955,-4.1124954223632955,-12.049995422363295,-6.199996948242202,3,-0.05608888927269329,1.0000000000000047,100.0,3.9999915229093377,95.5999984741211,-1.3750047683836806,93.4499969482422,-0.05608888927269329
5092,2020-11-06,99.3000030517578,99.9000015258789,97.4000015258789,98.9499969482422,48780.0,0.003537201761599551,2.2258001004124788,3.5001144426634436,43.44661614481903,35.89050329995081,-4.966021846184532,-0.9261900085189296,-3.0604345937651516,-14.11738810647789,17.11887199050874,2.5,-2.8427070812775384,1.6675033569335795,-6.278915937487753,9.613922651354912,-2.3057062902770866,5.640713004144246,-8.134560119628915,78.23836122212589,48.03162020428934,3.9732096472106653,11,-3.325000762939439,-1.275001525878892,-4.412500381469712,-12.400001525878892,-4.4500045776367045,4,-0.05891244636182358,-6.250045299789237,98.9499969482422,1.0000000000000047,100.0,3.9999915229093377,95.5999984741211,-0.05891244636182358
5093,2020-11-09,95.8499984741211,101.4000015258789,94.6500015258789,101.4000015258789,71093.0,-0.03474324744822488,1.4324310949206132,-15.856875054496012,40.86759008946234,35.19477131465471,-1.3700759026483809,2.249280183677314,0.48948009896629685,-10.39566284680265,16.460378843445135,6.75,-2.991663730026332,-1.535000991821292,-9.373644925735263,6.303642942092679,-5.4543229587782776,2.3843209751356937,-4.275173198242214,31.055888847819702,-1.9544457711471992,3.919321966956985,11,0.12500381469726562,2.1750030517578125,-0.9624958038330078,-8.949996948242188,0.0500030517578125,0,-0.014084491347024719,2.2258001004124788,99.3000030517578,-6.250045299789237,98.9499969482422,1.0000000000000047,100.0,-0.014084491347024719
5094,2020-11-10,91.6999969482422,95.9499969482422,90.05000305175781,95.25,108971.0,-0.04329683455341282,1.3838373874470873,0.6396398377895363,38.247875509277804,35.13667986662927,2.773757526568275,5.740625251716935,4.706123507398885,-6.008886185323433,15.519977317166786,5.899993896484389,-3.2090922181720885,-5.0800022125244055,-12.69863704213077,2.5386326170819586,-8.88931962732758,-1.2706847977212306,9.700004577636705,14.537393112840565,-21.185687512530375,3.8093174148031794,11,4.025005340576158,6.0750045776367045,3.862504959106431,-4.7999954223632955,4.150001525878892,1,0.04580157816152708,1.4324310949206132,95.8499984741211,2.2258001004124788,99.3000030517578,-6.250045299789237,98.9499969482422,0.04580157816152708
5095,2020-11-11,96.0999984741211,96.0999984741211,91.1999969482422,91.5,50690.0,0.04798257003609674,1.1304361527272544,-1.295773104150822,49.7206678511869,37.24912474563761,-1.046519865532872,0.8070631939946509,0.3801331387528677,-10.114583792665528,14.268112860509074,4.900001525878892,-3.1320860484407547,-0.3150005340576172,-7.268690225750532,6.638689157635298,-3.7918453799040748,3.1618443117888404,5.3000030517578125,53.30393159221788,14.15029737888451,3.476844845846459,11,-0.3749961853027344,1.6750030517578125,-0.5374965667724609,-9.199996948242188,-1.0499954223632955,2,-0.02185222172179957,1.3838373874470873,91.6999969482422,1.4324310949206132,95.8499984741211,2.2258001004124788,99.3000030517578,-0.02185222172179957
5096,2020-11-12,95.4499969482422,96.9499969482422,94.6999969482422,96.1500015258789,58034.0,-0.006763803706551941,-1.0454502893962305,-0.15217495866027478,48.45172085060025,39.71520310419157,0.2576455096073289,1.0584702544007456,1.1835492371814809,-9.16707845672454,13.58185107101127,2.25,-3.085948832956859,-0.6775020599365149,-7.26397064890476,5.90896652903173,-3.9707363544206373,2.6157322345476075,5.723004608154284,47.57704513173996,5.130008430921428,3.293234294484123,11,0.27500534057615766,2.3250045776367045,0.537504196166978,-8.549995422363295,-0.3999938964844034,3,-0.02933468320466892,1.1304361527272544,96.0999984741211,1.3838373874470873,91.6999969482422,1.4324310949206132,95.8499984741211,-0.02933468320466892
5097,2020-11-13,95.25,96.3000030517578,92.5,95.9000015258789,57712.0,-0.0020953059679054142,4.241366972718507,0.9285675360486723,52.465481157066684,43.57169799765115,1.0282358461899435,0.8076327976528148,1.5458593323845946,-8.6741071155121,13.047457182212646,3.8000030517577983,-2.657018071182236,-0.5649990081787166,-6.65235541048277,5.522357394125336,-3.608677209330736,2.4786791929733027,5.700541586303714,45.81495724513618,-0.1684102513989174,3.0436782011520234,11,0.4750022888183594,2.5250015258789062,0.8375015258789062,-8.349998474121094,0.05000305175779829,4,-0.026246719160105014,-1.0454502893962305,95.4499969482422,1.1304361527272544,96.0999984741211,1.3838373874470873,91.6999969482422,-0.026246719160105014
5098,2020-11-16,95.1999969482422,95.9499969482422,93.3499984741211,95.9499969482422,42883.0,-0.000524966422654094,5.933329264322954,1.153843445191732,53.199994018560204,46.36170826564354,1.5115360420492863,0.3394815354788676,1.648108312902707,-8.334034701697462,12.484183983629881,2.599998474121108,-2.0028755012202737,-0.2750019073486243,-5.622456806956976,5.072452992259727,-2.9487293571528,2.3987255424555514,5.532533867370589,74.63765872471798,23.639164179568354,2.673727449804174,11,0.5250053405761577,2.5750045776367045,0.8875045776367045,-8.299995422363295,-0.09999847412110796,0,-0.0036764546779490814,4.241366972718507,95.25,-1.0454502893962305,95.4499969482422,1.1304361527272544,96.0999984741211,-0.0036764546779490814
5099,2020-11-17,94.0500030517578,95.6999969482422,94.0500030517578,95.6999969482422,38234.0,-0.012079768207446717,1.0,2.1999918619792047,54.845370360465814,47.23341498145027,2.7027658631279365,1.0884821133663962,2.870300227567583,-6.9025038316335525,12.784517818812265,1.6499938964844034,-1.318293467712948,-1.1349960327148523,-6.098771019657079,3.8287789542273742,-3.6168835261859726,1.346891460756268,6.468877208577894,49.56532353940168,-5.9478650661274415,2.481887493471114,11,1.674999237060561,3.724998474121108,3.2374973297119283,-5.225002288818345,0.3999938964844034,1,0.019670371229047356,5.933329264322954,95.1999969482422,4.241366972718507,95.25,-1.0454502893962305,95.4499969482422,0.019670371229047356
5100,2020-11-18,94.1999969482422,95.6999969482422,93.1999969482422,94.5999984741211,38249.0,0.0015948313834914796,-1.0833320087865383,0.24242606395766936,55.693579622100295,48.548766178171036,1.836665459083676,0.7401603888167045,2.786064383468087,-6.778407405584019,14.060279864706715,2.5,-0.5551920738665501,-0.8350021362304574,-5.723130782399124,4.05312650993821,-3.279066459314791,1.6090621868538761,6.109505767921931,38.202204810808226,-22.104990271155955,2.444064323084335,11,1.5250053405761577,3.5750045776367045,4.337503433227525,-3.349998474121108,0.05000305175779829,2,0.01751594033262527,1.0,94.0500030517578,5.933329264322954,95.1999969482422,4.241366972718507,95.25,0.01751594033262527
5101,2020-11-19,94.75,96.5500030517578,93.1999969482422,93.1999969482422,48809.0,0.005838673774692271,-3.3225800100412903,-3.874992847470014,55.13626063156659,49.84761556558743,0.7020698788188326,0.07591122710982745,2.301506775925617,-7.084265359429736,14.73619715948353,3.3500061035155966,-0.06441547501506761,-0.20999908447265625,-5.065555969343251,4.645557800397938,-2.6377775269079535,2.217779357962641,5.354312722876003,55.55551369334021,-7.537721081088996,2.4277784424352964,11,0.9750022888183594,1.625,4.362499237060547,-0.5750007629394531,1.0,3,0.0031662591214542957,-1.0833320087865383,94.1999969482422,1.0,94.0500030517578,5.933329264322954,95.1999969482422,0.0031662591214542957
5102,2020-11-20,94.8499984741211,96.4499969482422,94.5,95.1999969482422,28781.0,0.0010553928667134116,-2.714296094459609,-0.22580502259281895,53.07017734653127,51.203458594150646,-0.10677260221002882,-0.1457610322233478,2.19692975784028,-6.922688181921728,15.432650218538852,1.9499969482422017,-0.31857873149395743,-0.03750038146972656,-4.851939606260004,4.776938843320551,-2.444719993864865,2.369719230925412,5.053228055332539,49.25368715440044,-13.27389760938864,2.407219612395141,11,-1.3499984741210938,1.5250015258789062,4.500001907348633,-0.6749992370605469,0.45000457763670454,4,0.0021086408102712895,-3.3225800100412903,94.75,-1.0833320087865383,94.1999969482422,1.0,94.0500030517578,0.0021086408102712895
5103,2020-11-23,94.0999984741211,95.6500015258789,94.0500030517578,95.0999984741211,22722.0,-0.007907222056567909,-1.9091123472373932,2.8571553133513827,46.495328602160036,52.11984227113756,0.4122353696340184,0.6451941623290196,2.8658421635741718,-5.92718863424038,15.427500643309038,1.599998474121108,-0.46503944786870477,-0.7925003051757784,-5.603265024583052,4.018264414231496,-3.1978826648794154,1.6128820545278586,5.606163585778617,26.86566824264599,-29.644555887431583,2.405382359703635,11,-0.02500152587889204,2.2250022888183594,5.250001907348633,0.07500076293945312,2.8000030517578125,0,0.012752439926624781,-2.714296094459609,94.8499984741211,-3.3225800100412903,94.75,-1.0833320087865383,94.1999969482422,0.012752439926624781
5104,2020-11-24,91.0,95.0500030517578,90.9499969482422,95.0500030517578,65376.0,-0.03294366125812043,1.024692846459022,4.050003051757798,27.61194709680744,49.663317742873176,3.802355423742725,3.7317487158054377,5.850282682698264,-2.591635992929781,15.706690582029402,4.100006103515597,-0.7449325033402374,-3.7624988555908203,-8.852725026468548,1.3277273152869071,-6.307611941029691,-1.2173857701519495,8.513038879736868,0.8929106653367245,-48.045902871496345,2.5451130854388664,11,2.9499969482422017,5.1750030517578125,8.350000381469727,3.174999237060547,4.949996948242202,1,0.04505492828704494,-1.9091123472373932,94.0999984741211,-2.714296094459609,94.8499984741211,-3.3225800100412903,94.75,0.04505492828704494
5105,2020-11-25,91.5,91.6999969482422,90.3000030517578,91.0,44578.0,0.005494505494505475,2.111118646366653,-0.12345669709631157,30.946302339394364,47.718271241628074,2.884568762547218,3.389793692329363,5.210750032940524,-2.8236388536033417,15.566117335362017,1.3999938964844034,-0.7069985202435731,-3.2524990081787166,-8.368776286517615,1.8637782701601822,-5.810637647348173,-0.6943603690092601,7.8237781631772805,19.199951171875227,-25.056608769791595,2.558138639169451,11,1.9250030517577983,4.225002288818359,8.0625,2.674999237060547,2.5,2,0.03224040380592563,1.024692846459022,91.0,-1.9091123472373932,94.0999984741211,-2.714296094459609,94.8499984741211,0.03224040380592563
5106,2020-11-26,92.6500015258789,93.75,91.8000030517578,92.1500015258789,40262.0,0.012568322687201094,-2.250003178922419,1.0,33.66092868671306,45.6288765226999,1.4478791442569587,2.460451657270525,4.015520660202981,-3.7026221613479606,15.121085036282981,2.25,-0.22857163697554483,-2.1624977111816435,-7.142021423448824,2.8170260010855372,-4.652259567315241,0.327264144951954,6.488301135069989,38.21139522535895,-1.6745412105012534,2.4897618561335912,11,0.775001525878892,3.075000762939453,7.187498092651367,1.5249977111816406,2.150001525878892,3,0.017269276284622492,2.111118646366653,91.5,1.024692846459022,91.0,-1.9091123472373932,94.0999984741211,0.017269276284622492
5107,2020-11-27,93.6999969482422,94.0,91.8000030517578,93.0,30424.0,0.011332923961906438,2.384602744228105,1.3999938964844034,44.01113424724613,44.607892103665,0.17309671454928832,1.6028994879293919,2.9218947005434046,-4.469548760104331,14.532106504006158,2.1999969482422017,-0.3786331436033521,-1.1825019836425668,-6.051445304017321,3.6864413367321873,-3.6169736438299367,1.2519696765448032,5.256539720522866,63.55130591028721,21.616975545252238,2.4344716601873744,11,-0.2749938964844034,2.0250053405761577,5.900003433227525,0.47500228881834516,2.2000045776367045,4,0.02187836839407975,-2.250003178922419,92.6500015258789,2.111118646366653,91.5,1.024692846459022,91.0,0.02187836839407975
5108,2020-11-30,93.6999969482422,95.8000030517578,93.1500015258789,93.8000030517578,63343.0,0.0,-3.416680441997357,-0.14286648501358049,57.24638322150914,44.87467131044759,-0.06934698898328406,1.7102759094621405,2.9450641812004363,-4.205161914123224,14.596781736906964,2.650001525878892,-0.45318740940835767,-1.1950019836425696,-6.049723332446561,3.659719365161422,-3.6223626580445654,1.2323586907594262,5.078409048182721,61.81807084517097,15.73999276396298,2.4273606744019935,11,-0.2749938964844034,2.0250053405761577,5.887502670288072,0.775001525878892,5.75,0,0.01707583944105573,2.384602744228105,93.6999969482422,-2.250003178922419,92.6500015258789,2.111118646366653,91.5,0.01707583944105573
5109,2020-12-01,97.75,97.8499984741211,93.8499984741211,94.9000015258789,57759.0,0.043223086271762856,1.6229547563718048,-28.49824534636147,56.13383953980815,44.92358907908179,-3.955247614359166,-2.287686601204882,-0.9826496715265165,-7.946181196856614,14.811609047475105,4.150001525878892,-0.5537061261800744,2.7475009918212834,-2.2655850090023364,7.760586992644903,0.2409579914094735,5.254043992233093,0.8538379375315799,98.6755160960112,51.30095667746778,2.5065430004118068,12,-3.674999237060547,-2.0249977111816406,1.1875,-3.2750015258789062,-1.0500030517577983,1,-0.008695636563898712,-3.416680441997357,93.6999969482422,2.384602744228105,93.6999969482422,-2.250003178922419,92.6500015258789,-0.008695636563898712
5110,2020-12-02,93.6999969482422,97.6999969482422,93.6999969482422,97.5500030517578,45494.0,-0.041432256283967295,-1.0779187837377389,-1.3508800578228006,44.807118840222735,43.775906657821366,0.018295718750394485,1.3345596833661517,3.0886861664046563,-3.6371472827675433,14.820659938872652,4.050003051757798,-0.7809149469686645,-0.9875019073486158,-5.438625762490901,3.463621947793669,-3.213063834919751,1.2380600202225196,4.7327642915739006,31.404881555137,-15.28543191296438,2.225561927571141,12,0.3750038146972514,2.0250053405761577,4.537502288818345,0.8750038146972514,4.600006103515597,2,0.02401280761239355,1.6229547563718048,97.75,-3.416680441997357,93.6999969482422,2.384602744228105,93.6999969482422,0.02401280761239355
5111,2020-12-03,93.4000015258789,95.3000030517578,92.75,94.5999984741211,29938.0,-0.003201658827470477,-1.0400024414062385,0.31168702489755057,44.54277392356828,42.828417388603256,0.11918940551991852,1.2621558144329867,3.3908492772119274,-3.061268575621895,14.550144448071098,2.5500030517577983,-0.9903709149729565,-1.0099975585937528,-5.011524343535342,2.9915292263478364,-3.0107609510645403,0.9907658338770347,4.865104550176028,26.44627578075265,-19.513930042996392,2.000763392470793,12,0.6749992370605469,2.325000762939453,4.0749969482421875,2.1499977111816406,4.349998474121094,3,0.006423966427397287,-1.0779187837377389,93.6999969482422,1.6229547563718048,97.75,-3.416680441997357,93.6999969482422,0.006423966427397287
5112,2020-12-04,93.4499969482422,94.1500015258789,91.75,93.8000030517578,36762.0,0.0005352828859370717,3.5714181913301264,0.2916724946911758,44.837752535482366,42.64424227008352,-0.16794148204662918,0.7920289891410306,3.3017377916973345,-2.8394743388621606,14.770919398177943,2.4000015258789062,-1.2472462688729706,-0.667501831054679,-3.955642103107877,2.620638440998519,-2.311571967081278,0.97656830497192,4.650807067326795,27.8688094014178,-13.86640305974516,1.6440701360265966,12,0.6250038146972514,2.2750053405761577,4.000001907348619,2.100002288818345,2.9500045776367045,4,0.014446293714309055,-1.0400024414062385,93.4000015258789,-1.0779187837377389,93.6999969482422,1.6229547563718048,97.75,0.014446293714309055
5113,2020-12-07,94.5,96.0999984741211,92.8499984741211,96.0999984741211,33871.0,0.01123598807969306,3.0625038743056052,4.571344493853366,51.3353032425624,45.28017073072296,-1.2909997423491433,-0.38398537870476446,2.151477993028493,-3.614411352183353,15.549083877201445,3.25,-1.5168509239618402,0.45000114440918537,-2.7424238645136967,3.6424261533320674,-1.1462113600522486,2.0462136488706193,3.439787996292779,45.08197849010492,4.158056235489489,1.5962125044614408,12,-0.4249992370605469,1.2250022888183594,2.7250022888183594,1.0499992370605469,2.5,0,0.014814830961681569,3.5714181913301264,93.4499969482422,-1.0400024414062385,93.4000015258789,-1.0779187837377389,93.6999969482422,0.014814830961681569
5114,2020-12-08,95.9000015258789,96.0999984741211,94.4499969482422,94.9499969482422,28624.0,0.014814830961681569,1.4444494679197515,-0.5937534272703342,54.69614563798811,47.919042208344486,-2.1488111277200375,-1.531732537213827,0.6831517383348427,-4.740388735842799,15.153578840336834,1.650001525878892,-1.7091761061594468,1.6400024414062528,-1.4525349879381366,4.732539870750642,0.09373372673405811,3.1862711560784476,1.8819907715231778,69.74796057844928,27.303289889662324,1.5462687146721916,12,-1.1000022888183594,-0.17499923706054688,0.6375007629394531,-0.3500022888183594,2.150001525878892,1,0.037017678476316984,3.0625038743056052,94.5,3.5714181913301264,93.4499969482422,-1.0400024414062385,93.4000015258789,0.037017678476316984
5115,2020-12-09,94.0,96.3499984741211,93.8000030517578,96.25,30381.0,-0.019812320079746648,1.0816315091272701,-2.368409640295894,48.07197913193559,49.52027003559143,0.15992697250429444,0.21383940086700193,2.4929536382057336,-2.5842098015835973,14.864226849468501,2.5499954223632955,-1.7190673574305606,-0.15499916076660725,-3.1246524778341893,2.814654156300975,-1.6398258193003983,1.3298274977671838,3.627352512489196,48.913059703349134,7.791111825359252,1.4848266585337881,12,0.7999992370605469,1.7250022888183594,1.9625015258789062,2.325000762939453,5.599998474121094,2,0.028723371789810548,1.4444494679197515,95.9000015258789,3.0625038743056052,94.5,3.5714181913301264,93.4499969482422,0.028723371789810548
5116,2020-12-10,92.6500015258789,94.0999984741211,91.6500015258789,94.0500030517578,40249.0,-0.014361685894905274,2.2666792128459314,0.6222229003906187,44.68599692612755,49.59525477768936,1.6873704789824586,1.415908092677796,3.7400411566100047,-0.9848800212124615,15.081826250053322,2.4499969482421875,-1.0455710039893091,-1.3649978637695312,-4.341590539796655,1.611594812257593,-2.8532942017830862,0.12329847424402374,4.825803997395667,21.276609559799883,-18.039428365559186,1.4882963380135616,12,2.0999984741210938,3.075000762939453,4.0,3.674999237060547,9.449996948242188,3,0.06098220650650221,1.0816315091272701,94.0,1.4444494679197515,95.9000015258789,3.0625038743056052,94.5,0.06098220650650221
5117,2020-12-11,92.75,93.3499984741211,92.1500015258789,92.9000015258789,37729.0,0.0010793143278380324,1.2857184377838329,0.10714383027885516,46.63341949540962,48.41603658590053,1.6074879693805997,1.1794855949292185,3.576469318177999,-0.8068870285772931,14.769796576718832,1.1999969482421875,-0.46296771455379826,-1.1399993896484375,-4.1081812096356884,1.8281824303388134,-2.624090299642063,0.344091520345188,4.577289473844232,23.404238050250147,-16.764330866741208,1.4840909099936241,12,2.0,2.9750022888183594,4.250001907348633,3.799999237060547,9.25,4,0.0539083557951483,2.2666792128459314,92.6500015258789,1.0816315091272701,94.0,1.4444494679197515,95.9000015258789,0.0539083557951483
5118,2020-12-14,94.8499984741211,94.9499969482422,91.8499984741211,93.0500030517578,72658.0,0.022641492982437672,2.1000102997218777,-11.999847413661659,60.10498529989535,48.857275003687995,-0.34892044764157504,-0.9993136503717608,1.4053629737735633,-2.6314242622167825,14.220704314561331,3.099998474121108,0.069891162353656,0.9774990081787109,-1.9621526162027436,3.9171506325601655,-0.49232680401202344,2.4473248203694453,2.331745271281406,68.08508566030017,22.000434968748934,1.4698258121907295,12,-0.17499923706054688,0.8750038146972656,2.150003433227539,1.8000030517578125,8.550003051757812,0,0.01634162442480913,1.2857184377838329,92.75,2.2666792128459314,92.6500015258789,1.0816315091272701,94.0,0.01634162442480913
5119,2020-12-15,95.9000015258789,96.8000030517578,94.0999984741211,94.4000015258789,54871.0,0.011070143053763859,-1.5714254573990245,0.833335452614975,61.22449456230432,50.68142786169706,-1.887425989785683,-2.006486763078499,0.35623918796466114,-3.4074424910852485,13.597234068248406,2.7000045776367045,0.29628561100392403,1.935002136230466,-1.141410771783228,5.01141504424416,0.39679568222361183,3.47320859023732,1.1391074056507051,82.524247393785,31.674061672153897,1.53820645400685,12,-1.6749992370605469,-1.9500007629394531,1.1000003814697266,0.75,7.7999954223632955,1,0.01147026544962304,2.1000102997218777,94.8499984741211,1.2857184377838329,92.75,2.2666792128459314,92.6500015258789,0.01147026544962304
5120,2020-12-16,95.8499984741211,96.75,95.3499984741211,96.1500015258789,37865.0,-0.0005214082477811299,-1.153843445191732,-0.20000203450520834,58.648640400654564,52.24874635915109,-1.6766951588090961,-1.9252397019154444,0.4484677442556375,-3.079367143200642,12.72130497541265,1.4000015258789062,0.2773824370415099,1.8024990081787138,-1.3868706788306184,4.991868695188046,0.20781416467404767,3.39718385168338,1.049328339813087,81.5533146376189,27.902133891121196,1.5946848435046628,12,-1.6249961853027344,-1.7749977111816406,0.9000034332275391,1.9250030517578125,5.9500045776367045,2,0.02295257811851381,-1.5714254573990245,95.9000015258789,2.1000102997218777,94.8499984741211,1.2857184377838329,92.75,0.02295257811851381
5121,2020-12-17,95.0500030517578,97.0,94.1500015258789,95.75,58929.0,-0.008346326918088454,-1.279998779296875,2.3332994252581725,53.69864685894684,53.23329017286937,-0.6906639506679966,-1.1611491355505592,1.2290708798321788,-1.992749643159641,12.09384964443891,2.8499984741210938,-0.05621394774794908,0.9875034332275305,-2.218556013955336,4.193562880410397,-0.6155262903639027,2.590533156818964,-4.999999999999986,62.13599280614945,9.334881286368322,1.6030297235914306,12,-0.7250022888183452,-0.9750022888183452,1.6999988555908345,2.724998474121108,4.199996948242202,3,0.047869492648892065,-1.153843445191732,95.8499984741211,-1.5714254573990245,95.9000015258789,2.1000102997218777,94.8499984741211,0.047869492648892065
5122,2020-12-18,95.0500030517578,95.8499984741211,93.8000030517578,95.0,74856.0,0.0,1.4848521279153815,-0.07143324250679024,53.69864685894684,53.4958839080232,-0.49152413957503427,-1.2072957044935464,1.1335194547534115,-1.7327569223121202,11.476903815614355,2.0499954223632955,0.11260320513642341,0.9775032043456946,-2.2401255430448117,4.195131951736201,-0.6313111693495586,2.5863175780409478,-4.861000061035142,62.13599280614945,10.042735303646445,1.6088143736952496,12,-0.7250022888183452,-0.9750022888183452,1.6999988555908345,2.724998474121108,5.949996948242202,4,0.0741714381484484,-1.279998779296875,95.0500030517578,-1.153843445191732,95.8499984741211,-1.5714254573990245,95.9000015258789,0.0741714381484484
5123,2020-12-21,95.3000030517578,95.3499984741211,93.0500030517578,94.0500030517578,26692.0,0.002630194549955611,2.4074237337944404,24.99847421422743,41.522500118796785,52.03214551700194,-0.6885143682129922,-1.4364314361903752,0.7244271459238973,-1.8376261754623187,10.791628787136284,2.2999954223632955,0.33112092410149785,1.1675029754638473,-2.096701529354121,4.4317074802818155,-0.4645992769451368,2.7996052278728314,-4.974780120849601,56.962069325174504,10.316622068702877,1.6321022524089877,12,-0.9750022888183452,-1.2250022888183452,1.4499988555908345,2.474998474121108,9.199996948242202,0,0.0703042679295971,1.4848521279153815,95.0500030517578,-1.279998779296875,95.0500030517578,-1.153843445191732,95.8499984741211,0.0703042679295971
5124,2020-12-22,95.0999984741211,96.4000015258789,95.0,95.0500030517578,20411.0,-0.0020986838534315932,-17.666497126290626,0.03999633789063637,56.60378173306753,52.980123583794374,-0.6860720039306187,-0.9628836691679794,0.6630214419964346,-1.5089460267178225,9.105436821276616,1.4000015258789062,0.5526167733081877,0.7624984741210881,-2.1716702696892582,3.6966672179314344,-0.7045858977840851,2.2295828460262612,-4.641280001831063,51.898658384421516,3.188013962703664,1.4670843719051707,12,-0.7749977111816406,-1.0249977111816406,1.650003433227539,2.6750030517578125,11.599998474121108,1,0.08727658448928821,2.4074237337944404,95.3000030517578,1.4848521279153815,95.0500030517578,-1.279998779296875,95.0500030517578,0.08727658448928821
5125,2020-12-23,94.4499969482422,95.6500015258789,94.25,95.0999984741211,25415.0,-0.006834926775059591,-1.6666811989100818,-13.001220814889962,54.79449764115949,54.103290329909036,0.03852577878795671,-0.0848967872664872,1.0515651157005834,-0.7686684017076004,7.2726721081511485,1.4000015258789062,0.5528432004261248,-0.035002899169910506,-2.647544301314255,2.577538502974434,-1.34127360024209,1.271267801902269,-3.8604528453979725,35.44291083838478,-15.419611936773961,1.306270701072174,12,-0.024997711181654836,-0.3749961853027486,2.300004959106431,3.3250045776367045,10.75,2,0.09793541872816491,-17.666497126290626,95.0999984741211,2.4074237337944404,95.3000030517578,1.4848521279153815,95.0500030517578,0.09793541872816491
5126,2020-12-28,94.25,96.0500030517578,94.0999984741211,95.1500015258789,21197.0,-0.0021174902562653974,-2.2499952316465843,1.3846144817306076,53.60361536875381,54.877756538058385,0.5468583545755195,0.2541441353403684,1.0533131092237795,-0.4946089747653133,6.133067567107275,1.9500045776367045,0.35731982981471333,-0.3149997711181669,-2.785053087291402,2.1550535450550683,-1.5500264292047774,0.9200268869684436,-3.532246779212656,35.82082074103117,-17.208745734399812,1.2350266580866156,12,0.17499923706054688,-0.17499923706054688,2.500001907348633,3.5250015258789062,12.25,0,0.08010613317514914,-1.6666811989100818,94.4499969482422,-17.666497126290626,95.0999984741211,2.4074237337944404,95.3000030517578,0.08010613317514914
5127,2020-12-29,95.75,96.1500015258789,94.4499969482422,94.4499969482422,30252.0,0.01591511936339529,-1.6153855182694579,-1.4444453863433913,55.411253981486006,54.356230836012905,-0.5395822275164761,-1.1430025304012617,-0.6412646531391033,-1.899096810788052,5.016450985086182,1.9000015258789062,0.4887576501634783,1.0825000762939396,-1.4064817959101958,3.571481948498075,-0.1619908598081281,2.3269910123960074,-4.906601843628408,80.59696053893165,25.46482560635421,1.2444909361020666,12,-0.7249984741210938,-1.6749992370605469,0.3000011444091797,2.0250015258789062,10.75,1,0.036553524804177506,-2.2499952316465843,94.25,-1.6666811989100818,94.4499969482422,-17.666497126290626,95.0999984741211,0.036553524804177506
5128,2020-12-30,95.3000030517578,97.4499969482422,95.3000030517578,95.6999969482422,28340.0,-0.004699707031250111,-9.750133516440973,-0.30768689038348945,47.1698181108896,52.79460011918905,-0.021276695440107574,-0.5976320129450556,-0.41120520361563706,-1.318510259727546,4.567306503080724,2.1499938964844034,0.8206082154143388,0.5525028228759652,-1.9082370459082085,3.013242691660139,-0.6778671115161217,1.782872757268052,-4.333472858513645,35.8210484842544,-16.740933911587653,1.2303699343920862,12,-0.05000305175779829,-1.2250022888183452,-0.3625030517577983,2.474998474121108,11.0,2,0.05981108883224806,-1.6153855182694579,95.75,-2.2499952316465843,94.25,-1.6666811989100818,94.4499969482422,0.05981108883224806
5129,2021-01-04,96.9000015258789,97.5,95.4000015258789,96.6999969482422,29052.0,0.01678907054443779,1.9999945504384173,-0.5000190737772998,64.07768356664721,53.397827137632675,-1.6366153388432423,-2.3869557636220122,-2.147772109621144,-2.7421617680563486,4.814204098291403,2.1999969482422017,1.162543942611535,2.1950012207031193,-0.06888111868750002,4.458883560093739,1.0630600510078096,3.326942390398429,-5.674132662434829,82.35299397502497,28.117878180945937,1.131941169695309,1,-1.625,-2.825000762939453,-1.700002670288086,0.875,9.0,0,0.07843135556702108,-9.750133516440973,95.3000030517578,-1.6153855182694579,95.75,-2.2499952316465843,94.25,0.07843135556702108
5130,2021-01-05,95.9499969482422,97.6500015258789,95.5500030517578,97.0,31892.0,-0.009803968655077822,-1.2702798558243302,-5.249895098226508,66.6666409784736,54.83871537313565,-0.7497818278893646,-1.3278221405222013,-1.262760305179782,-1.6203425518387604,5.048085144322033,2.099998474121108,1.0191778010662915,1.1324966430664176,-1.14468468550497,3.409677971637805,-0.006094021219269052,2.2710873073521043,-4.347680216604772,52.112588275242935,-6.031659172739104,1.1385906642856911,1,-0.5999946594238423,-1.8749961853027486,-0.8874969482422017,1.8250045776367045,12.850006103515597,1,0.1120375231048607,1.9999945504384173,96.9000015258789,-9.750133516440973,95.3000030517578,-1.6153855182694579,95.75,0.1120375231048607
5131,2021-01-06,94.0,96.1500015258789,93.6999969482422,96.1500015258789,49431.0,-0.020323053780752942,1.279072408225533,2.0476145495764158,55.319148936170194,55.018771159493795,1.1573126411872892,0.7056067602603946,0.6288706514293239,0.46632678041271447,4.98859608399595,2.4500045776367045,0.7058252245779215,-0.8475002288818416,-3.060970443933755,1.3659699861700716,-1.9542353364077911,0.2592348786441079,-1.9138684848232543,7.595005166735545,-52.673955569959304,1.1067351075259557,1,1.3500022888183594,0.75,0.5750026702880859,3.7750015258789062,12.900001525878906,2,0.11914890370470421,-1.2702798558243302,95.9499969482422,1.9999945504384173,96.9000015258789,-9.750133516440973,95.3000030517578,0.11914890370470421
5132,2021-01-07,94.8000030517578,94.9499969482422,91.6999969482422,93.9000015258789,57860.0,0.008510670763380856,4.416714880630574,-0.41860506378523493,49.76078755759453,55.93413643047132,0.3555026349270207,0.012573126155658088,-0.22301766135281298,-0.16222346715295544,4.876408630538907,3.25,0.47245286666932884,-0.11499748229981321,-2.2291355599913203,1.9991405953916939,-1.1720665211455668,0.9420715565459403,2.849998474121108,52.10090283236211,-6.8827982714404,1.0570690388457544,1,-0.12500381469725141,-0.05000305175779829,-0.22500038146971235,2.974998474121108,12.599998474121108,3,0.1234176853544442,1.279072408225533,94.0,-1.2702798558243302,95.9499969482422,1.9999945504384173,96.9000015258789,0.1234176853544442
5133,2021-01-08,95.9000015258789,95.9000015258789,94.75,95.0,32675.0,0.01160335905812726,1.555554613656593,1.0000000000000158,50.0,55.20038290457493,-0.7268742169265039,-1.0299700861749699,-1.289041762897753,-1.1193565676755668,5.305675200173429,1.1500015258789062,0.4329956588544803,0.9150009155273438,-1.2337076514146759,3.0637094824693634,-0.15935336794366606,1.9893551989983536,1.630999908447265,70.5882579220622,13.97989875844766,1.074354283471008,1,-1.2250022888183594,-1.1500015258789062,-1.3249988555908203,1.875,10.699996948242188,4,0.11053178629262739,4.416714880630574,94.8000030517578,1.279072408225533,94.0,-1.2702798558243302,95.9499969482422,0.11053178629262739
5134,2021-01-11,99.4499969482422,99.5999984741211,95.4000015258789,95.9499969482422,97237.0,0.037017678476316984,1.210522934343106,3.8888822955961513,62.857144414163,56.09623254601977,-4.017404625885874,-4.532769786994649,-4.75021586012133,-4.541117537722897,5.741012018813782,4.1999969482421875,0.4862731000953602,4.287496566772475,1.3711416808210828,7.2038514527238675,2.829319123796779,5.745674009748171,-7.75,98.10124687460483,42.80388338030902,1.4581774429756944,1,-3.799999237060561,-3.8249969482422017,-4.874994277954116,-1.6749954223632955,7.550003051757798,0,0.06887889707106387,1.555554613656593,95.9000015258789,4.416714880630574,94.8000030517578,1.279072408225533,94.0,0.06887889707106387
5135,2021-01-12,96.6999969482422,99.4499969482422,96.4499969482422,99.4499969482422,24978.0,-0.02765208732415758,1.1818181818181819,-0.7857142857142857,55.172395649474524,56.27054146609985,-1.022170034896078,-1.6549727271635106,-1.8802663726539919,-1.6655969782217,5.972535600591257,3.0,0.7027080568347799,1.4024967193603715,-1.537153708434147,4.34214714715489,-0.06732849453689482,2.8723219332576377,-4.841999969482416,63.29112701587408,8.492856076156315,1.4698252138972603,1,-1.049999237060561,-1.0749969482422017,-1.7999954223632955,1.0750045776367045,7.5,1,0.09513965737311159,1.210522934343106,99.4499969482422,1.555554613656593,95.9000015258789,4.416714880630574,94.8000030517578,0.09513965737311159
5136,2021-01-13,98.3000030517578,98.8000030517578,96.5,97.0,25749.0,0.016546082254500938,1.0000000000000124,-0.4727283824573812,59.25925764917311,56.698097429176194,-2.2208094574182695,-2.961847247738902,-3.3311981991248985,-3.1303026614518643,5.514663019008083,2.3000030517577983,0.7465360730777775,2.7200027465820114,-0.23427996039782784,5.6742854535618505,1.2428613930920989,4.197144100071924,-6.287166043090792,83.54436492062996,28.448453110579607,1.4771413534899183,1,-2.6500053405761577,-2.6750030517577983,-3.400001525878892,-0.525001525878892,5.099998474121108,2,0.10681586647023233,1.1818181818181819,96.6999969482422,1.210522934343106,99.4499969482422,1.555554613656593,95.9000015258789,0.10681586647023233
5137,2021-01-14,97.75,98.9499969482422,96.8499984741211,98.8000030517578,30226.0,-0.005595147860455341,2.1111299492500093,-0.8076927591347092,56.862734203098306,57.775088106088276,-1.5167768608633594,-2.127108424164163,-2.6628407948784627,-2.4308566850113493,5.052028617698759,2.099998474121108,0.8625213451327909,1.919999694824213,-0.8674527143557214,4.7074521040041475,0.5262734902342459,3.3137258994141803,-5.585419762023918,61.855689563771534,6.706843437223554,1.3937262045899663,1,-2.1000022888183594,-2.125,-2.8499984741210938,0.02500152587890625,6.349998474121094,3,0.0936061537174313,1.0000000000000124,98.3000030517578,1.1818181818181819,96.6999969482422,1.210522934343106,99.4499969482422,0.0936061537174313
5138,2021-01-15,96.4000015258789,97.4000015258789,95.3000030517578,97.25,36393.0,-0.013810726077965185,2.6521664134595855,0.809520003487724,53.42106066252057,56.59101889451864,0.0063313419429391615,-0.6904324870095451,-1.2448082706246595,-0.9561105327833843,4.955773594105958,2.4499969482422017,0.9951588916789547,0.49250106811523153,-2.266268843259823,3.251270979490286,-0.8868838875722957,1.8718860238027588,-4.086712923179917,25.5813870963738,-28.740201459908167,1.3793849556875242,1,-0.7500038146972656,-0.7750015258789062,-1.5,1.375,5.7999954223632955,4,0.1141078820112571,2.1111299492500093,97.75,1.0000000000000124,98.3000030517578,1.1818181818181819,96.6999969482422,0.1141078820112571
5139,2021-01-18,97.0,97.8000030517578,96.1999969482422,96.8499984741211,19297.0,0.006224050462904085,-1.2068980032096013,-0.17647270018220823,56.72824132563867,55.486752266425874,-0.6459155501320879,-1.268851118016613,-1.8377095247428912,-1.425009213366053,5.040301796947267,1.6000061035155966,1.0144416339636706,1.0374996185302763,-1.7641673081109843,3.839166545171537,-0.3633338447903469,2.4383330818508995,-4.540977199872572,40.96384213196856,-15.095330581942726,1.4008334633206292,1,-1.3500022888183594,-1.375,-2.0999984741210938,0.7750015258789062,1.5500030517577983,0,0.09896905643423803,2.6521664134595855,96.4000015258789,2.1111299492500093,97.75,1.0000000000000124,98.3000030517578,0.09896905643423803
5140,2021-01-19,98.0500030517578,98.0500030517578,96.5500030517578,97.8000030517578,25580.0,0.010824773729461779,11.0,1.6666497126290627,59.59596582340032,55.961954142784776,-1.5273200918473862,-2.2615346256794027,-3.0101148020235513,-2.3811837473968325,5.166232727231276,1.5,1.2201666808642813,1.97750244140623,-0.9742985488703937,4.929303431682854,0.5016019462679111,3.453402936544549,-5.4481607381504915,75.34259174100926,16.032577060815257,1.4759004951383143,1,-2.4000053405761577,-2.4250030517577983,-2.787502288818345,-0.27500152587889204,-0.45000457763670454,1,0.09127992523893913,-1.2068980032096013,97.0,2.6521664134595855,96.4000015258789,2.1111299492500093,97.75,0.09127992523893913
5141,2021-01-20,99.5999984741211,100.3000030517578,98.3499984741211,98.4499969482422,47187.0,0.015808213912498204,-1.888898935839524,4.600006103515568,59.697729899426506,57.06605884743277,-2.457891793598094,-3.6397921535411797,-4.633175120877738,-3.808224408884513,5.694626851840158,2.25,1.1375685402633167,3.2999980926513643,-0.0007189000746734564,6.600715085377402,1.6496395962883383,4.95035658901439,-6.858193037303508,85.99990844726591,28.168786453981767,1.650358496363022,1,-2.0749969482421875,-3.6249961853027344,-4.337497711181641,-1.8249969482421875,-3.5999984741210938,2,0.04618472434330734,11.0,98.0500030517578,-1.2068980032096013,97.0,2.6521664134595855,96.4000015258789,0.04618472434330734
5142,2021-01-21,102.0999984741211,102.8000030517578,100.0999984741211,100.0999984741211,58169.0,0.025100401990965526,-1.7000045776367045,1.7391281272183479,65.52510262231682,58.791070249912416,-4.261648196683851,-5.886339021747403,-7.189979707982445,-6.1942330163803945,6.406693077436806,3.2000045776367045,1.1723496668753057,5.447498321533203,1.3092977733278701,9.585698869738536,3.3783980474305366,7.51659859563587,-9.055865132705904,90.6666056315106,28.809966791717457,2.0691002741026647,1,-3.0499954223632955,-4.849998474121094,-6.862497329711914,-4.3249969482421875,-6.0,3,0.012732645163430867,-1.888898935839524,99.5999984741211,11.0,98.0500030517578,-1.2068980032096013,97.0,0.012732645163430867
5143,2021-01-22,102.0,102.4000015258789,100.0,101.8000030517578,42361.0,-0.0009794169991730328,3.8000030517578125,0.09999847412110086,62.499995325126264,58.75138701779723,-3.5820606589110895,-5.54284156321944,-7.03789802413894,-6.012400076481882,6.86704322180742,2.4000015258789062,1.511421775167051,5.012500000000003,0.29156451740222167,9.733435482597784,2.6520322587011123,7.372967741298893,-8.370514475964256,87.87875284946078,27.432718659041235,2.3604677412988933,1,-2.9499969482422017,-4.75,-6.76249885559082,-4.224998474121094,-2.0,4,0.020588220334520457,-1.7000045776367045,102.0999984741211,-1.888898935839524,99.5999984741211,11.0,98.0500030517578,0.020588220334520457
5144,2021-01-25,103.4000015258789,104.0,101.8000030517578,103.0,59565.0,0.0137255051556755,1.7499988079059854,2.0000381475545996,67.86571971907722,60.161756358864196,-4.875545904866172,-6.629018487096289,-8.234686935537425,-7.315208512495943,7.942097667480767,2.1999969482422017,1.9548934749856954,5.997501373291016,0.5689731735554773,11.426029573026554,3.2832372734232393,8.711765473158792,-9.220284950179845,91.9463259073863,29.188467107570084,2.71426409986777,1,-3.75,-5.5500030517578125,-8.200000762939453,-5.625,-3.4000015258789062,0,-0.011605459960620679,3.8000030517578125,102.0,-1.7000045776367045,102.0999984741211,-1.888898935839524,99.5999984741211,-0.011605459960620679
5145,2021-01-26,103.6999969482422,104.0999984741211,100.4000015258789,103.4000015258789,62273.0,0.002901309651220929,5.727276510448817,0.7499856949398589,75.26041273441523,61.93966247944665,-4.557432072506614,-6.5355779972173025,-8.465640868531878,-7.537633695379071,8.55057393293865,3.6999969482421875,2.3702497962038507,5.834996795654305,-0.08802569366022794,11.758019284968839,2.873485550997046,8.796508040311565,-8.734657698599065,93.04345172384537,22.345039156553256,2.961511244657265,1,-3.9999961853027486,-5.799999237060561,-9.612495422363295,-5.9249954223632955,-8.449996948242202,1,-0.04966243055006858,1.7499988079059854,103.4000015258789,3.8000030517578125,102.0,-1.7000045776367045,102.0999984741211,-0.04966243055006858
5146,2021-01-27,101.8000030517578,104.5,101.5999984741211,103.1999969482422,68095.0,-0.018322024613295906,-2.2222184546263724,-4.666717530072862,67.24138967813704,63.09284642111763,-2.3565708098404627,-4.259333580384293,-6.4963053939028015,-5.528017454362882,9.402460963871714,2.9000015258789062,2.274757977364203,3.557502746582017,-2.3577998456975138,9.472805338861548,0.5998514504422587,6.515154042721775,-5.921197879666863,40.000067816839966,-31.68551000849242,2.9576512961397645,1,-1.900001525878892,-3.7000045776367045,-7.650001525878892,-4.025001525878892,-7.800003051757798,2,-0.04125741111718151,5.727276510448817,103.6999969482422,1.7499988079059854,103.4000015258789,3.8000030517578125,102.0,-0.04125741111718151
5147,2021-01-28,99.25,101.1999969482422,97.9000015258789,101.0,74836.0,-0.025049145140607854,2.0697718981987205,1.2500054495912554,57.701148618903716,63.56841174960464,0.4789500870808183,-1.5111524940196546,-3.898714863287097,-2.878115506546152,9.788757041224528,3.900001525878892,2.456812885072196,0.8324996948242216,-4.978493887495375,6.643493277143818,-2.072997096335584,3.737996485984027,-2.3366514485599765,20.454527064127387,-49.24781865499908,2.905496791159801,1,1.0999984741210938,-1.1500015258789062,-5.049999237060547,-1.4749984741210938,-6.75,3,-0.032745591939546626,-2.2222184546263724,101.8000030517578,5.727276510448817,103.6999969482422,1.7499988079059854,103.4000015258789,-0.032745591939546626
5148,2021-01-29,101.0,101.5999984741211,97.5500030517578,99.4499969482422,44805.0,0.017632241813602123,1.9454512162642148,-0.8857160295758847,53.88472002221126,63.2524649381127,-0.6145461197614992,-2.9642041752390185,-5.578199086369182,-4.572911273064392,10.148450099228901,4.0499954223632955,2.4810106303771704,2.297499847412112,-3.4282009877155133,8.023200682539738,-0.5653505701516934,5.160350264975918,3.5,49.64026565673208,-15.789459195572192,2.8628504175638096,1,-0.47499847412109375,-2.9000015258789062,-6.799999237060547,-3.2249984741210938,-7.550003051757798,4,-0.04851486659286042,2.0697718981987205,99.25,-2.2222184546263724,101.8000030517578,5.727276510448817,103.6999969482422,-0.04851486659286042
5149,2021-02-01,104.5,105.0999984741211,101.4000015258789,101.4000015258789,49043.0,0.034653465346534684,-1.3870959802915415,1.9999950778196893,68.84058985916946,64.2796453865315,-3.284154406907845,-6.182624187666335,-8.928485708596213,-7.9808271173232015,10.886801112887863,4.099998474121094,2.703907976866674,5.41749992370606,-0.7927859769029055,11.627785824315026,2.3123569734015774,8.522642874010543,-6.949996948242202,92.05299552442268,25.26414740933346,3.10514295030448,2,-3.174999237060547,-6.100002288818359,-10.299999237060547,-6.724998474121094,-8.099998474121094,0,-0.0430622009569378,1.9454512162642148,101.0,2.0697718981987205,99.25,-2.2222184546263724,101.8000030517578,-0.0430622009569378
5150,2021-02-02,106.6999969482422,107.5999984741211,105.0,105.0,49369.0,0.021052602375523533,-2.0588272253188644,0.5483863822623919,69.71830683221631,65.39304282350814,-4.613246277739691,-7.943217515692311,-10.954953848185156,-10.079802371703408,11.82336256689129,3.0999984741210938,3.20093129554229,7.079996871948254,0.18786711415734203,13.972126629739165,3.633931993052798,10.52606175084371,-9.149993896484403,91.04475685753842,25.285829647023647,3.446064878895455,2,-4.124996185302749,-7.049999237060561,-12.499996185302749,-8.924995422363295,-11.5,1,-0.06279285042053206,-1.3870959802915415,104.5,1.9454512162642148,101.0,2.0697718981987205,99.25,-0.06279285042053206
5151,2021-02-03,105.1999969482422,109.0,104.3000030517578,107.1999969482422,67681.0,-0.014058107243692053,-1.4736905507637155,-1.1764727001821984,66.74157765700275,65.52820671625102,-2.4980451069962157,-5.861649632674627,-9.313008337448252,-8.490469299657306,12.907068635774339,4.699996948242202,3.5987259942465357,5.019997024536153,-1.7687222174038197,11.808716266476125,1.6256374035661594,8.414356645506146,-7.247994079589873,66.81219157581371,0.536417403155454,3.394359620969989,2,-1.9249954223632955,-4.849998474121108,-10.949996948242202,-7.4249954223632955,-6.75,2,-0.09458172278405619,-2.0588272253188644,106.6999969482422,-1.3870959802915415,104.5,1.9454512162642148,101.0,-0.09458172278405619
5152,2021-02-04,106.5,107.3000030517578,104.8000030517578,105.0999984741211,39475.0,0.012357443816252145,-1.5000095367795085,-0.7000007629394531,72.74775525577898,66.66684670854576,-3.4735524272837353,-6.577402447744561,-10.45625686340722,-9.728598982676658,13.278326246347572,2.5,3.9252791169041785,5.73500022888183,-1.1178194855930172,12.587819943356678,2.3085903716443994,9.161410086119261,-7.885117303466814,78.16593304521537,6.464063048532935,3.426409857237427,2,-3.2249984741210938,-6.150001525878906,-12.25,-8.724998474121094,-12.0,3,-0.11737089201877937,-1.4736905507637155,105.1999969482422,-2.0588272253188644,106.6999969482422,-1.3870959802915415,104.5,-0.11737089201877937
5153,2021-02-05,106.5,108.1999969482422,105.5999984741211,107.0999984741211,44033.0,0.0,-1.1666640175730394,-0.42856987155383347,71.99075006163562,67.12518341327448,-3.0934034690780834,-6.052894938013964,-10.272091958034792,-9.699628451231476,14.185959985638242,2.599998474121108,4.178982997915838,5.205000305175787,-1.7029573791829478,12.112957989534522,1.7510214629964196,8.658979147355154,-7.262010265258809,67.10525655350064,-8.134270259964595,3.453978842179366,2,-3.2249984741210938,-6.150001525878906,-11.94999885559082,-10.125,-7.25,4,-0.13145539906103287,-1.5000095367795085,106.5,-1.4736905507637155,105.1999969482422,-2.0588272253188644,106.6999969482422,-0.13145539906103287
5154,2021-02-08,106.3000030517578,107.8000030517578,105.6999969482422,106.5,29904.0,-0.001877905617297615,-1.9999891009362498,0.33332909477006045,69.87953269096843,66.52730785289151,-2.72538401476109,-5.6005428473443,-9.786519498818564,-9.46993313897606,15.191717772569602,2.1000061035155966,4.084322219794345,4.6625030517577954,-2.5335385690420225,11.858544672557613,1.0644822413578936,8.260523862157697,-6.476292701101073,42.55321911959964,-31.323571565332806,3.5980208103999076,2,-3.025001525878892,-5.9500045776367045,-11.637502670288072,-9.925003051757798,0.7999954223632955,0,-0.12088434369337586,-1.1666640175730394,106.5,-1.5000095367795085,106.5,-1.4736905507637155,105.1999969482422,-0.12088434369337586
5155,2021-02-09,105.9000015258789,106.6999969482422,104.1999969482422,106.5999984741211,38588.0,-0.003762949335797572,4.5555932318332655,3.500038147554493,66.07144386358945,66.39731387349734,-2.2132391980833432,-4.717846971060766,-9.115821526791066,-9.055829786836199,16.011682364712446,2.5,4.1070673302509135,3.8025012969970646,-3.239138762413802,10.844141356407931,0.28168126729163134,7.323321326702498,-5.525713796261584,35.41673951674155,-35.40116027106692,3.5208200297054333,2,-2.625,-5.5500030517578125,-11.225000381469727,-9.575000762939453,-2.9000015258789062,1,-0.08970726971782406,-1.9999891009362498,106.3000030517578,-1.1666640175730394,106.5,-1.5000095367795085,106.5,-0.08970726971782406
5156,2021-02-10,108.8000030517578,108.9000015258789,104.0,105.8000030517578,55332.0,0.027384338848854606,2.062503874305578,-4.285732970027248,66.75001783371647,67.4027437862543,-4.487809960361361,-7.157869354468616,-11.742920819557114,-11.883208392215536,17.06939597902983,4.900001525878906,3.962602611151013,6.177502822875965,-1.228289493815268,13.583295139567198,2.4746066645303557,9.880398981221575,-7.908172585917512,97.95921544936313,28.427148131669227,3.7028961583456144,2,-5.525001525878892,-8.450004577636705,-14.087501525878892,-12.624999999999986,-7.600006103515597,2,-0.12500005259233193,4.5555932318332655,105.9000015258789,-1.9999891009362498,106.3000030517578,-1.1666640175730394,106.5,-0.12500005259233193
5157,2021-02-11,106.9000015258789,109.5,106.5,108.8000030517578,28641.0,-0.01746324882890893,-1.2222184546263721,-0.6333338419596307,61.238537969719694,68.2198346693108,-1.5517170764992443,-4.7824224754961335,-9.620318261011235,-9.925685151312607,18.17640914479827,3.0,3.61300075846961,3.8200012207031193,-3.4476197134128768,11.087622154819115,0.18619075364512128,7.453811687761117,-5.521680887989035,52.72730047052557,-13.885713990926924,3.6338104670580016,2,-1.4500007629394531,-6.3000030517578125,-11.850000381469727,-11.174999237060547,-1.599998474121108,3,-0.07904587892443649,2.062503874305578,108.8000030517578,4.5555932318332655,105.9000015258789,-1.9999891009362498,106.3000030517578,-0.07904587892443649
5158,2021-02-12,107.4000015258789,107.5999984741211,105.9000015258789,106.0,20497.0,0.004677268408447732,-1.1249982118589514,-0.7368423166035624,59.56938078501748,67.18970032773836,-1.1716129848891939,-4.654726525934521,-9.887317633580068,-10.331141000915721,19.93235445936543,1.6999969482421875,3.5949434798422146,3.770001220703122,-3.018177646074321,10.558180087480565,0.3759117873144078,7.1640906540918365,-5.371946539020229,61.81820956143466,-1.524617256144424,3.39408943338872,2,-0.6500015258789062,-5.275001525878906,-12.687501907348633,-11.674999237060547,-3.3000030517578125,4,-0.12011174434453376,-1.2222184546263721,106.9000015258789,2.062503874305578,108.8000030517578,4.5555932318332655,105.9000015258789,-0.12011174434453376
5159,2021-02-15,106.5999984741211,108.8000030517578,106.0999984741211,108.8000030517578,37459.0,-0.0074488178807431416,1.4545445087547308,-1.5714301284461563,56.7757040165907,65.7516333482244,-0.04738123820762041,-3.2660939753570517,-8.98936977038619,-9.41473853299972,21.7210114764964,2.7000045776367045,4.017544417031743,2.4899982452392635,-3.651028672085914,8.631025162564441,-0.5805152134233253,5.560511703901852,-3.974187886211112,47.27269952947443,-11.804552478569569,3.0705134586625857,2,0.15000152587890625,-4.1999969482421875,-11.88749885559082,-10.874996185302734,1.2000045776367045,0,-0.06894933001247117,-1.1249982118589514,107.4000015258789,-1.2222184546263721,106.9000015258789,2.062503874305578,108.8000030517578,-0.06894933001247117
5160,2021-02-16,107.0,107.5999984741211,106.3000030517578,107.3000030517578,16304.0,0.003752359583532483,1.8888983079583919,0.13636473978616376,63.06531295455267,65.34315949239661,-0.4474010616081898,-3.1212321668255214,-9.154195343480197,-9.722775453762878,23.50079160055952,1.2999954223632955,4.488560971509145,2.442499923706052,-3.1159249898514787,8.000924837263582,-0.3367125330727134,5.221712380484817,-3.82425425912281,54.54545454545454,-6.658044944306447,2.7792124567787666,2,-0.25,-4.599998474121094,-11.36250114440918,-11.27499771118164,-0.3000030517577983,1,0.0009345651787018294,1.4545445087547308,106.5999984741211,-1.1249982118589514,107.4000015258789,-1.2222184546263721,106.9000015258789,0.0009345651787018294
5161,2021-02-17,104.1999969482422,107.3000030517578,104.1999969482422,107.3000030517578,27557.0,-0.026168252820166327,1.0,10.333248563145707,62.28286525851715,64.1803939371453,2.4538870063331473,0.04327998050371207,-6.137032571584754,-6.854139609566047,24.155222569242188,3.1000061035155966,4.270804178783806,-0.5875030517577926,-5.63984805750664,4.464841953991055,-3.1136755546322092,1.938669451116624,-0.5183108666351899,0.0,-63.61679113890512,2.5261725028744206,2,2.5500030517577983,-1.7999954223632955,-8.562498092651381,-8.474994659423842,2.400001525878892,2,-0.011516285829051065,1.8888983079583919,107.0,1.4545445087547308,106.5999984741211,-1.1249982118589514,107.4000015258789,-0.011516285829051065
5162,2021-02-18,103.4000015258789,105.4000015258789,103.1999969482422,104.5,26925.0,-0.007677499479780803,-1.933324517188975,0.354837518827343,56.25000248352628,62.43142198402203,3.093185134492657,0.9967667623940741,-5.12630783126545,-6.010223897520376,23.885793195802624,2.2000045776367045,3.8178663799820924,-1.4524986267089872,-6.391439274654417,3.486442021236442,-3.921968950681702,1.0169716972637275,6.099998474121094,3.5715064223080897,-59.25978078657202,2.4694703239727116,2,2.9499969482421875,-1.0,-7.762502670288086,-7.674999237060547,4.1999969482421875,3,-0.021276639701848454,1.0,104.1999969482422,1.8888983079583919,107.0,1.4545445087547308,106.5999984741211,-0.021276639701848454
5163,2021-02-19,104.0999984741211,104.3000030517578,102.5,103.4000015258789,30338.0,0.006769796304761044,2.2727146622278296,-0.6363617447755915,48.780483266273755,60.08708315905596,2.2539757767371356,0.48713892522596325,-5.636946569351579,-6.697710305144909,23.548635349135637,1.8000030517577983,3.5350125716275898,-0.8575016021728459,-5.627504182215674,3.912500977869982,-3.242502892194267,1.5274996878485751,5.274001464843749,25.39678887416839,-32.34446063680156,2.3850012900214166,2,1.9000015258789062,-1.6999969482421875,-8.462499618530273,-8.374996185302734,5.099998474121108,4,0.011527421664035975,-1.933324517188975,103.4000015258789,1.0,104.1999969482422,1.8888983079583919,107.0,0.011527421664035975
5164,2021-02-22,102.1999969482422,103.9000015258789,101.9000015258789,103.4000015258789,22564.0,-0.018251696001236994,-1.222227873639951,-1.7142997275204157,36.02485001848109,56.74857273182169,3.923866404357412,2.416526148326014,-3.6108939996863114,-4.78733766482695,22.634197611161923,2.1999969482421875,2.9228584419829104,-2.697502899169905,-7.578883487573904,2.1838776892340945,-5.1381931933719045,-0.25681260496790514,6.899042993164045,5.263080403153734,-46.27170141424142,2.440690294201999,2,3.5000038146972514,0.650001525878892,-6.562498092651381,-6.474994659423842,5.100006103515597,0,0.018591013528514333,2.2727146622278296,104.0999984741211,-1.933324517188975,103.4000015258789,1.0,104.1999969482422,0.018591013528514333
5165,2021-02-23,98.5500030517578,103.4000015258789,98.3000030517578,103.4000015258789,48827.0,-0.035714227059447934,1.1030928159396252,4.041649977429854,31.78083863976873,52.86310837693861,7.176282823176763,5.966835758944441,0.18658869135212797,-1.1472934945836215,22.287944477339344,5.099998474121108,2.2173237174148994,-6.0899971008300895,-11.722851731947017,-0.45714246971316186,-8.906424416388546,-3.273569785271633,10.11709458471681,2.7777777777777777,-44.8902420603524,2.8164273155584634,2,5.349998474121108,4.474998474121108,-2.912504196166978,-2.825000762939439,9.349998474121108,1,0.09386098136538834,-1.222227873639951,102.1999969482422,2.2727146622278296,104.0999984741211,-1.933324517188975,103.4000015258789,0.09386098136538834
5166,2021-02-24,97.5999984741211,99.5500030517578,96.5,98.6500015258789,46582.0,-0.00963982291444243,1.1403484350405408,0.21649554270181265,25.139662661447943,48.85212223157509,7.119145843752733,6.941971746718025,1.3196049710853117,-0.21046891019508962,21.99077535222476,3.0500030517577983,1.5307067124108897,-6.830001449584955,-13.176604881510869,-0.48339801765904156,-10.003303165547905,-3.6566997336220055,10.237731595576165,12.359531298085537,-30.151511339897475,3.1733017159629546,2,5.0500030517578125,5.400001525878906,-1.9624996185302734,-1.8749961853027344,14.400001525878906,2,0.09323769074170629,1.1030928159396252,98.5500030517578,-1.222227873639951,102.1999969482422,2.2727146622278296,104.0999984741211,0.09323769074170629
5167,2021-02-25,96.0,100.1999969482422,95.3000030517578,99.1999969482422,49668.0,-0.01639342724524051,-1.1304363690644013,3.04760728350749,23.076923076923038,44.797404708453485,7.834232461888135,8.733790266836806,3.0845725871688217,1.3868707876137734,23.385678905023443,4.899993896484403,0.9041263019449417,-8.267499923706055,-15.301723126758603,-1.2332767206535067,-11.784611525232322,-4.750388322179788,10.70395706272754,7.7777438693577965,-30.31601168083584,3.517111601526273,2,6.050003051757798,6.400001525878906,0.7500019073486328,-0.2749977111816406,18.1999969482422,3,0.11041665077209473,1.1403484350405408,97.5999984741211,1.1030928159396252,98.5500030517578,-1.222227873639951,102.1999969482422,0.11041665077209473
5168,2021-02-26,96.0999984741211,96.9000015258789,93.75,94.9000015258789,44072.0,0.0010416507720947266,1.2499986376096044,-0.37499940395298215,23.711330475850005,41.12358542614897,6.663499888145736,8.693599170278702,3.086406967238929,1.2695992884484326,24.86138289712408,3.1500015258789062,-0.03253557625640724,-7.922501373291013,-15.734266181835864,-0.110736564746162,-11.828383777563445,-4.01661896901858,9.235484107290077,23.152690845705102,-13.78307464855827,3.905882404272427,2,4.575000762939453,5.525001525878906,2.0500030517578125,0.32500457763671875,16.599998474121108,4,0.11966701542765223,-1.1304363690644013,96.0,1.1403484350405408,97.5999984741211,1.1030928159396252,98.5500030517578,0.11966701542765223
5169,2021-03-01,100.0,100.4000015258789,97.5500030517578,98.0,35577.0,0.04058274284914942,1.0357109770519064,1.6666709052299633,37.11790145688108,38.24053970418545,1.9320045633834297,4.67908227139327,-0.6981936886586482,-2.5948346960852007,24.882052556968336,4.3000030517578125,-0.6951392804847387,-3.797499847412112,-11.808051157577992,4.213051462753768,-7.802775502495052,0.20777580767082782,3.7135150200136025,64.76682913716701,26.497181918661923,4.005275655082941,3,0.5250015258789062,1.625,-1.8499984741210938,-3.5749969482421875,10.199996948242202,0,0.09199996948242206,1.2499986376096044,96.0999984741211,-1.1304363690644013,96.0,1.1403484350405408,97.5999984741211,0.09199996948242206
5170,2021-03-02,100.0,101.4000015258789,99.3499984741211,100.9000015258789,37909.0,0.0,1.1578962162248982,-0.4500007629394531,27.999992370605483,34.4313316055286,0.9327178887433689,4.375745673868721,-0.5788015082904678,-2.538148845788072,24.152106172583267,2.0500030517578125,-1.4026614712859526,-3.4625000000000057,-11.522204135959925,4.597204135959913,-7.492352067979965,0.5673520679799537,2.318622917211698,81.69933010937459,48.87408013388429,4.029852067979957,3,-0.4249992370605469,1.625,-1.25,-2.9749984741210938,11.400001525878906,1,0.07300003051757797,1.0357109770519064,100.0,1.2499986376096044,96.0999984741211,-1.1304363690644013,96.0,0.07300003051757797
5171,2021-03-03,95.25,100.5,94.3499984741211,100.5,51236.0,-0.04749999999999999,1.3428577241443453,5.833323443394227,24.50765360209283,30.904403952035988,4.78259045715923,8.792913653082778,4.263647054503494,2.215145774245542,23.511915650759974,6.150001525878906,-2.169939582060124,-7.715000152587891,-16.517279579233886,1.0872792740581048,-12.116139865910895,-3.313860439264886,6.150001525878906,19.607839226249897,-10.257931924520793,4.4011397133229995,3,3.7750015258789062,6.375,3.549999237060547,1.8250007629394531,15.050003051757798,2,0.13280841496985718,1.1578962162248982,100.0,1.0357109770519064,100.0,1.2499986376096044,96.0999984741211,0.13280841496985718
5172,2021-03-04,94.0,96.0999984741211,92.5500030517578,95.3000030517578,59197.0,-0.013123359580052507,1.448277857871983,0.24761962890624728,21.610164423161166,27.88547963613459,5.0947431615662,9.547958113373568,5.593476597182303,3.4236822559392266,22.97263857775615,3.5499954223632955,-3.2300237156894553,-8.34000015258789,-17.833411591578297,1.1534112864025161,-13.086705872083087,-3.5932944330926944,7.400001525878906,16.384149132705932,-9.049902843353063,4.7467057194952025,3,4.225002288818359,7.025001525878906,5.0,3.4000015258789062,18.900001525878906,3,0.1914893617021276,1.3428577241443453,95.25,1.1578962162248982,100.0,1.0357109770519064,100.0,0.1914893617021276
5173,2021-03-05,92.5,95.3000030517578,92.1999969482422,93.0,55193.0,-0.015957446808510634,-4.636343459564527,0.38461448173058155,20.98765199530682,26.214679855781895,5.337540789522976,10.482793976426805,7.149462440770321,4.84114106753718,22.219933486239707,3.1000061035155966,-4.195094326151292,-9.140000152587888,-19.377321891512594,1.0973215863368182,-14.258661022050248,-4.021339283125528,8.0,3.2609011139738264,-18.608872461417725,5.118660869462354,3,5.299999237060547,8.349998474121094,6.724998474121094,4.900001525878906,19.3000030517578,4,0.23459456160261838,1.448277857871983,94.0,1.3428577241443453,95.25,1.1578962162248982,100.0,0.23459456160261838
5174,2021-03-08,93.4499969482422,94.0,91.3000030517578,93.0999984741211,52523.0,0.010270237278294125,2.7241219646944503,-0.6999969482422159,22.736402326214048,25.20974248760915,3.3702463429048066,8.981218407478622,6.27409242226274,3.7653876961878865,21.493560106231424,2.6999969482422017,-5.001326259865621,-7.547502899169913,-18.15948704281503,3.0644812444752034,-12.853494970992472,-2.241510827347355,5.5560025024413875,21.287071498013212,3.4038821755778272,5.30599207182256,3,2.9000053405761577,6.9500045776367045,5.862503051757798,3.9500045776367045,19.25,0,0.20599251609030778,-4.636343459564527,92.5,1.448277857871983,94.0,1.3428577241443453,95.25,0.20599251609030778
5175,2021-03-09,96.4000015258789,97.25,92.3499984741211,93.5,49546.0,0.03156773326884732,1.1304361527272606,8.285754768392033,34.40000439453257,26.23866934684078,0.09296817438809057,5.5685059442428155,3.455487428826757,0.7118910079574334,21.034628520357966,4.900001525878906,-5.6912552189373,-4.1224983215332,-14.660724014272347,6.415727371205946,-9.39161116790278,1.1466145248363802,1.064798645019522,55.43478441148331,33.83171940237032,5.269112846369574,3,-0.049999237060546875,4.0,3.4624977111816406,1.2999992370605469,16.400001525878892,1,0.14315347721917449,2.7241219646944503,93.4499969482422,-4.636343459564527,92.5,1.448277857871983,94.0,0.14315347721917449
5176,2021-03-10,95.1999969482422,96.8499984741211,93.9499969482422,96.8499984741211,51988.0,-0.01244818006890347,2.515150113978408,-0.5689657440365741,33.85825967513803,27.436595635531337,1.0244640492658306,6.005285199127215,4.782104093245394,1.8355026348565673,19.996663319546936,2.900001525878892,-6.079042412395452,-4.642502593994124,-14.674781267625988,5.389776079637741,-9.658641930810063,0.3736367428218159,-3.8999938964844034,65.54614952595182,39.941190555667525,5.016139336815933,3,1.1500053405761577,5.2000045776367045,5.912502288818345,3.7500038146972514,17.900001525878892,2,0.17016812076626664,1.1304361527272606,96.4000015258789,2.7241219646944503,93.4499969482422,-4.636343459564527,92.5,0.17016812076626664
5177,2021-03-11,98.4499969482422,99.1999969482422,95.0999984741211,95.0999984741211,65617.0,0.034138656556543134,-1.4477613979790152,-2.030300227956876,39.892664399776955,29.234521627078777,-2.057862479648307,2.2027073937820347,1.65073504928192,-1.4775574740980346,18.50837287986978,4.099998474121108,-6.013265552786308,-0.9700023651122933,-10.44719963498892,8.507194904764333,-5.7086010000506064,3.76859626982602,-7.038993988037134,90.5063217791376,62.195110093830564,4.738598634938315,3,-2.0999946594238423,1.9500045776367045,3.3625030517577983,1.2000045776367045,12.550003051757798,3,0.12036573357889968,2.515150113978408,95.1999969482422,1.1304361527272606,96.4000015258789,2.7241219646944503,93.4499969482422,0.12036573357889968
5178,2021-03-12,94.5,98.9499969482422,94.4000015258789,98.9499969482422,45218.0,-0.04012185952955205,1.0449431652579355,-1.3283579030314887,37.16667175292967,29.239940548861956,1.8341916904864206,5.414310944204004,5.690416523353264,2.3777865525906634,17.283168673335737,4.5499954223632955,-5.838717891561785,-4.274999237060541,-13.205579219415327,4.655580745294245,-8.740289228237941,0.1902907541168588,-2.777437280273446,40.506321779137586,8.89634263073659,4.465289991177396,3,1.8500022888183594,5.900001525878906,7.3125,5.150001525878906,16.8000030517578,4,0.19470901085586134,-1.4477613979790152,98.4499969482422,2.515150113978408,95.1999969482422,1.1304361527272606,96.4000015258789,0.19470901085586134
5179,2021-03-15,99.25,100.5999984741211,95.0,95.9499969482422,83735.0,0.050264550264550234,-1.1538468310117462,-0.7415742280590408,51.12539680203323,31.809429930131703,-3.3898643207917587,0.09005126098168148,1.0355649402602012,-2.405876891724631,15.523587305296665,6.099998474121094,-5.319058828364206,0.8425006866455078,-7.302647926740505,8.98764930003152,-3.2300736200475058,4.915074993338521,-7.228339911132821,83.63638213186553,46.380823472072535,4.072574306693007,3,-3.299999237060547,1.1500015258789062,2.5625,0.40000152587890625,12.550003051757798,0,0.1264483934685925,1.0449431652579355,94.5,-1.4477613979790152,98.4499969482422,2.515150113978408,95.1999969482422,0.1264483934685925
5180,2021-03-16,107.0999984741211,108.4000015258789,99.9499969482422,101.0,151211.0,0.0790931836183486,-1.0609755757165849,1.8484826766665667,62.50000000000001,36.03080175212139,-11.316908161061107,-8.171003033072921,-6.595479521979982,-10.201920241446487,14.24023892698321,9.150001525878906,-4.592821756182417,8.68749923706055,0.5200498276527838,16.854948646468316,4.603774532356667,12.771223941764433,-14.56363808213868,91.00344193821405,48.50852301517685,4.083724704703886,3,-7.249996185302734,-6.6999969482421875,-5.287498474121094,-7.4499969482421875,4.900001525878906,1,0.05228756819706448,-1.1538468310117462,99.25,1.0449431652579355,94.5,-1.4477613979790152,98.4499969482422,0.05228756819706448
5181,2021-03-17,103.0,107.3000030517578,102.8000030517578,107.3000030517578,52558.0,-0.0382819657566269,1.0930217703731442,-0.7049187094062931,58.64197530864198,40.1454474060637,-6.707307206695091,-4.3906244095582565,-2.25679117128837,-6.056091428400535,13.872156217956405,4.5,-4.496746929806463,4.647500610351557,-3.3569373122749937,12.651938532978107,0.6452816490382816,8.649719571664832,-9.194548317305873,61.42856052943638,13.941431131872505,4.002218961313278,3,-3.1499977111816406,-2.5999984741210938,-1.1875,-3.3499984741210938,10.599998474121094,2,0.09514566069667763,-1.0609755757165849,107.0999984741211,-1.1538468310117462,99.25,1.0449431652579355,94.5,0.09514566069667763
5182,2021-03-18,101.1999969482422,103.9000015258789,99.6999969482422,103.0,61757.0,-0.0174757577840563,1.3333319204848817,0.41860506378523965,56.04265156504721,44.040447358257076,-4.222634336400091,-2.913255059879674,-0.259883602759615,-4.22105809516367,13.611170831895533,4.2000045776367045,-4.268175280616546,2.957497787475603,-4.811893426167032,10.726889001118238,-0.9271978193457073,6.842193394296913,-6.226981278093291,48.57139587402354,-1.9115113665747856,3.884695606821314,3,-1.3499946594238423,-0.7999954223632955,0.6125030517577983,-1.5499954223632955,11.900001525878892,3,0.11758895143015713,1.0930217703731442,103.0,-1.0609755757165849,107.0999984741211,-1.1538468310117462,99.25,0.11758895143015713
5183,2021-03-19,105.3000030517578,105.3000030517578,100.3000030517578,100.5,89601.0,0.040513895525239096,1.0833320087865261,-2.6666638409697923,56.250002249231386,47.764180683036784,-7.058269450363895,-7.292648172288281,-4.14674467979772,-8.225112456597842,13.733073875593716,5.0,-3.377050549083492,6.9975036621093665,-0.9781487825640625,14.973156106782795,3.009677439772645,10.985329884446088,-9.25282851315049,76.86568566328742,27.025115242584732,3.9878262223367154,3,-4.925003051757798,-5.25,-2.275003433227525,-4.725002288818345,7.199996948242202,4,0.054131023580697324,1.3333319204848817,101.1999969482422,1.0930217703731442,103.0,-1.0609755757165849,107.0999984741211,0.054131023580697324
5184,2021-03-22,104.0999984741211,105.0999984741211,102.5999984741211,105.0999984741211,33265.0,-0.011396054538069356,4.0,-0.208333200878652,54.70183163156476,50.01993926492924,-4.680942773269919,-6.264169063444626,-2.857589117330889,-6.9287731000679,14.111904513186385,2.7000045776367045,-2.2368604622029693,5.702499008178705,-2.510358815308493,13.915356831665903,1.5960700964351133,9.808927919922297,-7.064597776532054,50.574703571870096,4.567253915442002,4.106428911743598,3,-2.924999237060547,-4.0499954223632955,0.33750152587890625,-3.5249977111816406,8.400001525878906,0,0.06916431011693636,1.0833320087865261,105.3000030517578,1.3333319204848817,101.1999969482422,1.0930217703731442,103.0,0.06916431011693636
5185,2021-03-23,107.8000030517578,108.4000015258789,103.8000030517578,104.0999984741211,64274.0,0.03554279185274445,-1.139536451689018,-3.7000045776367045,64.74735329155786,53.45206077786479,-7.368695612902073,-9.734761532200494,-6.3349559504746225,-10.479611936055349,14.957754505514925,4.599998474121108,-0.7473747188175679,8.940003585815418,-0.2880782822134904,18.168085453844327,4.325962651800964,13.554044519829873,-9.855434287905567,93.10346944341387,41.949104679740614,4.614040934014456,3,-6.400001525878892,-7.950000762939439,-3.225002288818345,-7.225002288818345,5.2999954223632955,1,0.03710575034102259,4.0,104.0999984741211,1.0833320087865261,105.3000030517578,1.3333319204848817,101.1999969482422,0.03710575034102259
5186,2021-03-24,106.6999969482422,108.5999984741211,105.0,108.4000015258789,65077.0,-0.01020413796266273,2.4285724665850443,-0.4594601282149074,64.97640287210555,56.23914283034574,-4.990688406341462,-8.34595227922594,-5.072084832020693,-9.231330425468585,15.312898547745716,3.5999984741210938,0.7317606595102006,7.384997558593767,-2.458360453001646,17.22835557018918,2.4633185527960535,12.30667656439148,-7.918993563427833,78.65167190866,22.144908357641164,4.921679005797708,3,-5.199996948242202,-6.749996185302749,-2.1249961853027486,-6.124996185302749,6.300003051757798,2,0.049672007529004025,-1.139536451689018,107.8000030517578,4.0,104.0999984741211,1.0833320087865261,105.3000030517578,0.049672007529004025
5187,2021-03-25,106.5999984741211,107.9000015258789,105.5,106.1999969482422,47410.0,-0.0009371928489333436,-1.6666751437932599,-0.23529438163923191,67.19511049124904,59.575636023492336,-4.037635773864608,-7.8116168840542315,-4.789294455182073,-8.995704883176813,15.345749205895448,2.4000015258789062,1.7335542461610487,6.754999160766602,-3.470866421547811,16.980864743081014,1.6420663696093953,11.867931951923808,-6.837095580376058,75.90360116812533,12.13855672621363,5.1129327911572044,3,-4.799999237060547,-6.649997711181641,-2.0249977111816406,-6.024997711181641,4.599998474121108,3,0.06566604221574512,2.4285724665850443,106.6999969482422,-1.139536451689018,107.8000030517578,4.0,104.0999984741211,0.06566604221574512
5188,2021-03-26,107.5999984741211,108.4000015258789,106.1999969482422,107.3000030517578,36683.0,0.009380863173677811,1.3157924324497816,0.7499856949398855,67.23507013927495,61.365599727630304,-3.3346577234588892,-8.333135502768556,-5.547592547745509,-9.871248074581985,15.001299924313788,2.2000045776367045,2.9707943859289827,7.179999160766599,-3.4447191241283264,17.804717445661524,1.8676400183191362,12.492358303214061,-6.953386022338449,83.33333333333334,13.608725602720966,5.312359142447461,3,-3.450000762939453,-7.649997711181641,-3.2249984741210938,-7.024997711181641,4.599998474121108,4,0.051115242360554536,-1.6666751437932599,106.5999984741211,2.4285724665850443,106.6999969482422,-1.139536451689018,107.8000030517578,0.051115242360554536
5189,2021-03-29,109.1999969482422,109.3000030517578,107.5999984741211,108.0999984741211,34636.0,0.014869874505675895,1.615370169312515,3.6667175300728627,66.12089298078763,61.76792116994004,-3.7714266738697404,-9.706195447618924,-6.901656326098774,-11.370551711051007,15.982836969753848,1.7000045776367045,3.9420084325714413,8.3199977874756,-3.001913854734809,19.64190942968601,2.6590419663703955,13.980953608580805,-7.758045894225717,98.18170720880734,25.5486682172009,5.660955821105202,3,-4.699996948242202,-8.899993896484403,-4.999996185302749,-8.624996185302749,3.3000030517577983,0,0.03021980901081811,1.3157924324497816,107.5999984741211,-1.6666751437932599,106.5999984741211,2.4285724665850443,106.6999969482422,0.03021980901081811
5190,2021-03-30,107.3000030517578,109.3000030517578,106.3000030517578,108.3000030517578,50548.0,-0.017399211992514485,1.0,-0.909092170149594,64.97525168498159,62.47161854508888,-2.056322896874022,-7.622048879044144,-4.806585103795101,-9.450144553595763,17.183421394973706,3.0,5.398578207898439,6.0550037384033,-5.612851741018545,17.722859217825146,0.2210759986923705,11.88893147811423,-4.915085758012353,53.48840510281917,-19.213201495221227,5.833927739710925,3,-2.8000030517577983,-7.0,-3.025003433227525,-6.725002288818345,6.099998474121108,1,0.04846222553911672,1.615370169312515,109.1999969482422,1.3157924324497816,107.5999984741211,-1.6666751437932599,106.5999984741211,0.04846222553911672
5191,2021-03-31,107.9000015258789,109.0,107.0,107.0,35336.0,0.0055917843155297575,-3.4444369092527443,-0.9000015258789062,62.51655982484933,63.190941685066896,-2.110055681260249,-7.6162375644709925,-5.250480775668109,-10.009268010545924,17.153090706500784,2.0,6.098068295176773,6.022502136230472,-5.648491645679442,17.693495918140385,0.18700524527551465,11.857999027185429,-4.685273941171985,63.15788416982239,-6.990339470092003,5.83549689095496,3,-3.099998474121108,-7.599998474121108,-4.4375,-7.325000762939453,6.099998474121094,2,0.04819274211960978,1.0,107.3000030517578,1.615370169312515,109.1999969482422,1.3157924324497816,107.5999984741211,0.04819274211960978
5192,2021-04-01,112.0,112.1999969482422,108.9000015258789,109.0,66181.0,0.037998131752924325,-1.0624991059294846,3.3333276819395583,73.08706566310295,65.0617265088304,-5.047795150672485,-10.855126607836326,-9.224110408184544,-14.049723804645112,16.976283935941243,4.2999954223632955,5.798246095166746,9.22250061035156,-2.6648431883474046,21.109844409050524,3.2788287110020775,15.166172509701042,-8.055039359246976,96.66671752929665,21.82842905765814,5.943671899349481,4,-4.600002288818359,-10.25,-9.174999237060547,-11.424999237060547,1.3000030517577983,3,0.008928571428571397,-3.4444369092527443,107.9000015258789,1.0,107.3000030517578,1.615370169312515,109.1999969482422,0.008928571428571397
5193,2021-04-06,114.1999969482422,116.1999969482422,112.5,112.9000015258789,51043.0,0.019642829895019753,-2.5238091778049987,0.43333180745443184,71.14567802967846,66.88882055306526,-6.540350794601977,-11.959214150261815,-11.266345163388095,-16.12169397270459,16.967414107213852,4.199996948242202,6.035207523723699,10.337497711181655,-1.561369467887772,22.23636489025108,4.3880641216469485,16.28693130071636,-9.09933122444069,79.79796734308874,5.821726592914757,5.949433589534712,4,-4.199996948242202,-10.449996948242202,-11.974994659423842,-13.624996185302749,0.20000457763670454,1,-0.026269702978710785,-1.0624991059294846,112.0,-3.4444369092527443,107.9000015258789,1.0,107.3000030517578,-0.026269702978710785
5194,2021-04-07,112.6999969482422,113.6999969482422,111.5999984741211,113.0,31715.0,-0.013134851489355337,1.4705908752277357,-0.23077239088458862,59.65516724286122,66.32302210321008,-4.126049415591012,-9.42640498741919,-9.66789352546806,-14.434826174625229,16.654166111685917,2.599998474121108,6.551223795103965,7.874997711181649,-3.5836003253184145,19.333595747681713,2.1456986929316173,13.604296729431681,-5.823438228530179,64.64644285040531,-6.879539485202329,5.729299018250028,4,-2.099998474121108,-8.949996948242202,-11.549997329711928,-12.099998474121108,2.5,2,-0.004436557351723991,-2.5238091778049987,114.1999969482422,-1.0624991059294846,112.0,-3.4444369092527443,107.9000015258789,-0.004436557351723991
5195,2021-04-08,110.1999969482422,113.0,109.8000030517578,112.6999969482422,51739.0,-0.022182786758620177,1.064510095391883,8.333248563145707,63.13867617240647,66.11883024768797,-1.39668490875205,-6.155110371314308,-7.106133475226002,-11.830854114534318,17.20047600359827,3.1999969482422017,6.740467151062774,4.6849979400634965,-6.289235018134804,15.659230898261796,-0.8021185390356607,10.172114419162654,-1.8316881119653488,34.782587062201245,-36.450057339793105,5.487116479099152,4,0.650001525878892,-6.449996948242202,-9.124996185302749,-9.599998474121108,6.5,3,0.020871171646565934,1.4705908752277357,112.6999969482422,-2.5238091778049987,114.1999969482422,-1.0624991059294846,112.0,0.020871171646565934
5196,2021-04-09,111.4000015258789,113.0,110.0,110.1999969482422,34981.0,0.010889334036917608,-2.750003576282097,-0.4800018310546818,69.02985170227949,66.32269038224689,-2.078453494232221,-6.407751673883382,-8.167908632814587,-12.908474448079659,17.776309160909754,3.0,7.165579839875562,5.075002288818354,-5.0523185245469335,15.202323102183641,0.01134188213571008,10.138662695500997,-1.7786225916875935,34.24659681759981,-38.206275669800746,5.063660406682641,4,-0.20000457763670454,-7.650001525878906,-10.80000114440918,-10.800003051757812,8.099998474121094,4,0.017953321118540533,1.064510095391883,110.1999969482422,1.4705908752277357,112.6999969482422,-2.5238091778049987,114.1999969482422,0.017953321118540533
5197,2021-04-12,110.3000030517578,112.4000015258789,109.6999969482422,112.4000015258789,31560.0,-0.009874312917900419,1.5714347995102516,-1.7499920527443789,60.50420033376993,65.574815959413,-0.445236199290747,-4.610862926384641,-6.857406028636532,-11.688052317297391,19.070024495979514,2.7000045776367045,6.789629528850909,3.38250350952147,-6.1754784357616614,12.940485454804602,-1.3964874631200956,8.161494482163036,5.899993896484403,9.230863131009178,-60.07524047814372,4.778990972641567,4,0.9499969482422017,-6.550003051757798,-9.975002288818345,-9.700004577636705,7.099998474121108,0,0.03354484901062049,-2.750003576282097,111.4000015258789,1.064510095391883,110.1999969482422,1.4705908752277357,112.6999969482422,0.03354484901062049
5198,2021-04-13,112.9000015258789,113.3000030517578,110.5,110.6999969482422,93008.0,0.023572061669853817,-1.1538497653959696,-1.0476219886576115,67.46032562986409,65.7236418093104,-2.474597213951057,-6.073069812966978,-9.268764386042136,-14.150487299558122,20.31524152539291,3.0,6.55640597730239,5.062501907348633,-2.866185140134988,12.991188954832253,1.0981583836068296,9.026845431090436,3.1699954223633,80.00011444091761,7.98073345683575,3.9643435237418085,4,-1.6500015258789062,-9.150001525878906,-13.274999618530273,-12.300003051757812,5.5,1,0.003542971837668274,1.5714347995102516,110.3000030517578,-2.750003576282097,111.4000015258789,1.064510095391883,110.1999969482422,0.003542971837668274
5199,2021-04-14,111.8000030517578,113.9000015258789,111.4000015258789,111.4000015258789,25542.0,-0.009743121871162885,-11.499952316466079,0.18181849708175737,58.84956110708632,65.04300952287758,-1.0806437294203306,-4.1999842190981695,-8.101851246866161,-12.899563075727116,22.16293572530398,2.5,6.233611282097982,3.33500328063964,-3.6640271310158,10.33403369229508,-0.16451192518808,6.83451848646736,4.142593896484414,50.00009082602587,-18.55287143236646,3.4995152058277172,4,-0.20000457763670454,-8.050003051757798,-12.475004196166978,-11.200004577636705,6.5,2,0.02325579967039393,-1.1538497653959696,112.9000015258789,1.5714347995102516,110.3000030517578,-2.750003576282097,111.4000015258789,0.02325579967039393
5200,2021-04-15,112.6999969482422,114.0,111.6999969482422,111.8000030517578,22324.0,0.008050034632537173,-3.1818005271189613,2.24997615823319,63.39286991529312,65.14037731070466,-1.2673722588712906,-4.910703588212172,-8.994016163184241,-13.644260548731722,22.481265033419955,2.3000030517577983,5.866887292414518,3.954997253417986,-3.2588709730134724,11.168865479849444,0.3480631402022567,7.561931366633715,3.117748000000006,69.76739234577124,2.388913230948347,3.606934113215729,4,-0.14999771118165484,-8.424999237060561,-14.324995040893569,-12.299995422363295,5.2000045776367045,3,0.022182786758620177,-11.499952316466079,111.8000030517578,-1.1538497653959696,112.9000015258789,1.5714347995102516,110.3000030517578,0.022182786758620177
5201,2021-04-16,112.8000030517578,114.5999984741211,112.5999984741211,112.5999984741211,21841.0,0.000887365627538772,-18.999542246805266,0.22222881557082932,63.839304416774915,64.11284828333488,-0.669637290619022,-4.467947751346983,-9.03651290861329,-13.595594078716275,22.86429428092497,2.0,5.471394715356126,3.565003204345686,-3.330083192349761,10.460089601041133,0.11746000599795536,7.012546402693417,2.895386936484414,63.265410982898864,-2.9093373025509734,3.447543198347727,4,0.14999389648440342,-7.725006103515597,-14.425001144409165,-12.400001525878892,5.2999954223632955,4,0.034574413040528995,-3.1818005271189613,112.6999969482422,-11.499952316466079,111.8000030517578,-1.1538497653959696,112.9000015258789,0.034574413040528995
5202,2021-04-19,113.0999984741211,116.5,113.0999984741211,113.5999984741211,59861.0,0.002659533814246773,-12.600006103515625,-2.4999427808508354,62.6728217532855,63.17141980818011,-0.8908736770522125,-4.037730527482594,-9.316236677299983,-13.745259805980496,24.280391563408145,3.6999969482422017,5.281087362888016,3.269998550415039,-2.6969625727240043,9.236959673554082,0.2865179888455174,6.253479111984561,-3.400001525878892,43.333307902018234,-19.817097301714803,2.983480561569525,4,0.0,-7.649997711181641,-14.724996566772461,-12.699996948242188,7.099998474121108,0,0.05658710532470357,-18.999542246805266,112.8000030517578,-3.1818005271189613,112.6999969482422,-11.499952316466079,111.8000030517578,0.05658710532470357
5203,2021-04-20,111.0,114.0,110.3000030517578,113.5,39539.0,-0.018567626016384065,1.1142839704241152,5.0,54.05406427117222,62.54907503354799,0.7906106996310882,-1.569264449496302,-7.219950757661707,-11.493641487143208,25.085571810756008,3.6999969482422017,5.182179288284203,0.8850002288818359,-4.703437067464421,6.473437525228093,-1.9092184192912924,3.6792188770549643,-1.1640029907226364,11.290278916034984,-45.46966315830077,2.7942186481731315,4,2.0999984741210938,-5.549999237060547,-12.624998092651367,-10.599998474121094,14.300003051757798,1,0.05765767140431444,-12.600006103515625,113.0999984741211,-18.999542246805266,112.8000030517578,-3.1818005271189613,112.6999969482422,0.05765767140431444
5204,2021-04-21,111.3000030517578,111.9000015258789,109.5,111.0,26545.0,0.002702730196016301,2.2000020345052085,-0.12000122070311932,59.7087421789412,62.1679712564963,0.3029976607006688,-1.3725769058339523,-7.513809361223451,-11.589242779789217,25.83105640743274,2.4000015258789062,4.277426482106421,0.825003051757804,-4.008596197761392,5.658602301277,-1.591796573001787,3.241802676517395,5.199996948242202,25.71432931082569,-30.159883164931692,2.4167996247595958,4,1.6999969482422017,-5.550003051757798,-12.925001144409165,-10.900001525878892,19.300003051757827,2,0.06379153889887501,1.1142839704241152,111.0,-12.600006103515625,113.0999984741211,-18.999542246805266,112.8000030517578,0.06379153889887501
5205,2021-04-22,111.8000030517578,112.9000015258789,111.6999969482422,112.5,19174.0,0.004492362859751964,-1.6666497126291153,-2.333299425258283,59.512202383721416,61.110454665545404,0.06015212463526609,-1.641713425389426,-7.988832966500766,-11.887841992401562,26.03395450719752,1.599998474121108,3.33199570119325,1.1250030517578011,-3.5716365646978403,5.821642668213443,-1.2233167564700267,3.473322859985629,4.559996948242201,32.857186453682836,-21.18294035441871,2.3483198082278216,4,1.1999969482422017,-3.7000045776367045,-13.625001907348619,-11.400001525878892,21.099990844726577,3,0.05813953329671051,2.2000020345052085,111.3000030517578,1.1142839704241152,111.0,-12.600006103515625,113.0999984741211,0.05813953329671051
5206,2021-04-23,112.0,113.0999984741211,111.3000030517578,111.8000030517578,25932.0,0.0017888814202411396,-1.9999999999999527,-0.28571117166213983,50.0,59.94332129512652,-0.05116517707371315,-1.5012591185234214,-8.254504599232988,-11.901592765581881,26.155328448275107,1.7999954223632955,3.046448788165236,1.059999847412115,-3.2765762124395508,5.396575907263781,-1.1082881825137179,3.228287877337948,4.2228000000000065,35.714285714285715,-12.399579466175176,2.1682880299258365,4,1.0,-3.9000015258789062,-11.874998092651367,-11.599998474121094,19.399993896484375,4,0.052678585052490234,-1.6666497126291153,111.8000030517578,2.2000020345052085,111.3000030517578,1.1142839704241152,111.0,0.052678585052490234
5207,2021-04-26,113.5999984741211,114.1999969482422,110.6999969482422,112.6999969482422,30302.0,0.014285700661795575,2.333335755365058,4.500076295109093,48.12500387430372,57.79495221117537,-1.2670787576793572,-2.68774864580044,-9.841687606230025,-13.320915776681304,26.382064886526308,3.5,2.883459897360254,2.3099983215332003,-1.6667224416648736,6.286719084731274,0.32163793993416334,4.298358703132237,2.4883455258789127,87.23406672964953,41.34645306072978,1.988360381599037,4,-0.5999984741210938,-5.5,-13.474996566772461,-13.199996948242188,17.79999542236328,0,0.03961267658841683,-1.9999999999999527,112.0,-1.6666497126291153,111.8000030517578,2.2000020345052085,111.3000030517578,0.03961267658841683
5208,2021-04-27,113.0999984741211,114.3000030517578,112.3000030517578,113.0999984741211,26670.0,-0.004401408509824067,-1.5000143051965567,0.0,51.333339097767634,56.959816432362196,-0.8221875578088884,-1.8493949890818726,-9.350536916169744,-12.641313536282368,26.525736091239683,2.0,2.43176381226813,1.5349983215332088,-2.114527809840638,5.1845244529070555,-0.28976474415371456,3.359761387220132,2.856578645878912,74.99992052719105,30.184552587073142,1.8247630656869238,4,-0.09999847412109375,-4.6999969482421875,-12.974996566772461,-12.699996948242188,18.20000457763669,1,0.06277629151114161,2.333335755365058,113.5999984741211,-1.9999999999999527,112.0,-1.6666497126291153,111.8000030517578,0.06277629151114161
5209,2021-04-28,112.5,113.0999984741211,112.0,112.8000030517578,18095.0,-0.005305026367956822,1.4444576311417043,-100.0,58.77864373731095,56.44712463480861,-0.12566766735321266,-1.0429658145678786,-8.740751805018405,-11.928045427255384,26.443331217718836,1.0999984741210938,2.369929843339108,0.7699996948242216,-2.7244147421707083,4.2644141318191515,-0.9772075236732434,2.5172069133216866,3.3274455776000025,50.0,3.7538053080285607,1.7472072184974665,4,0.5,-2.950000762939453,-12.287498474121094,-12.099998474121094,18.899993896484375,2,0.11377780490451372,-1.5000143051965567,113.0999984741211,2.333335755365058,113.5999984741211,-1.9999999999999527,112.0,0.11377780490451372
5210,2021-04-29,112.5,113.5999984741211,111.1999969482422,112.4000015258789,21119.0,0.0,1.086962002222468,-0.3333248563145471,54.62184766197253,55.422962773163896,-0.1754735957161273,-0.6676514142396428,-8.74365860636388,-11.748958855590843,26.688094264901174,2.400001525878892,1.87228099205754,0.5099998474121037,-2.30417306743675,3.3241727622609574,-0.8970866100123231,1.9170863048365305,3.2008966660479956,50.0,2.1435726329610816,1.407086457424427,4,0.5,-2.3499984741210938,-11.88749885559082,-12.099998474121094,20.0,3,0.16088894314236102,1.4444576311417043,112.5,-1.5000143051965567,113.0999984741211,2.333335755365058,113.5999984741211,0.16088894314236102
5211,2021-04-30,113.0999984741211,113.9000015258789,111.5999984741211,112.0,25413.0,0.005333319769965206,-1.4210538996213413,11.000152590218967,62.2806964708654,55.37939329733945,-0.8140484536329211,-0.9044776945708577,-9.249385501626989,-12.159773602419577,26.977861208114096,2.3000030517578125,1.757242003385187,0.8499984741210938,-1.2410834804719713,2.9410804287141588,-0.19554250317544586,1.8955394514176334,2.476880258605945,66.66659602424461,13.349096308912806,1.0455409772965347,4,-1.1999969482421875,-2.3499984741210938,-12.474996566772461,-12.699996948242188,24.29999542236328,4,0.1750662748849976,1.086962002222468,112.5,1.4444576311417043,112.5,-1.5000143051965567,113.0999984741211,0.1750662748849976
5212,2021-05-03,113.0,113.1999969482422,112.3000030517578,112.8000030517578,16846.0,-0.0008841598184811117,2.0000254317031136,0.18181565970080152,50.56179004731089,54.99136282802152,-0.8154832587015051,-0.7649393113410383,-9.02854357460987,-11.870050541034601,26.58583329841252,0.8999938964844034,1.4425301891216975,0.7000000000000028,-1.4136131582979203,2.813613158297926,-0.35680657914895164,1.7568065791489573,2.4553411580724998,58.06450025103127,7.786653306413406,1.0568065791489603,5,-1.0999984741210938,-2.0,-12.274999618530273,-12.599998474121094,21.600006103515625,0,0.16283180439366696,-1.4210538996213413,113.0999984741211,1.086962002222468,112.5,1.4444576311417043,112.5,0.16283180439366696
5213,2021-05-04,111.1999969482422,112.8000030517578,111.1999969482422,112.5,44284.0,-0.01592923054652917,-1.4615420730777007,-6.500114442663692,46.87496523059087,53.56538761153814,1.1352572234188187,0.8419549736472476,-7.148688178850037,-9.905629265351962,25.2751714609047,1.8000030517577983,1.0471549357938414,-0.950003051757804,-2.9165646291770884,1.0165585256614804,-1.9332838404674533,0.03327773695184533,4.136237386668853,0.0,-48.2346038700871,0.9832807887096424,5,1.3000030517577983,0.15000152587889204,-10.324996948242202,-10.799995422363295,23.199996948242173,1,0.18165465380043333,2.0000254317031136,113.0,-1.4210538996213413,113.0999984741211,1.086962002222468,112.5,0.18165465380043333
5214,2021-05-05,112.1999969482422,112.8000030517578,111.4000015258789,112.8000030517578,28836.0,0.008992806002193099,3.66662428157283,0.4615420730776737,47.42267960150951,52.222107302403494,0.3088229780143905,-0.2080934588728809,-7.99431726584794,-10.756080916503578,24.21431191853001,1.6000061035155966,0.6753624043802375,0.07499694824220171,-1.8747660133951598,2.0247599098795632,-0.899884532576479,1.0498784290608825,3.019512699970633,37.03697424377307,-8.123829595233353,0.9748814808186816,5,0.3000030517577983,-0.7999954223632955,-10.149997711181655,-11.799995422363295,20.8000030517578,2,0.170231788083973,-1.4615420730777007,111.1999969482422,2.0000254317031136,113.0,-1.4210538996213413,113.0999984741211,0.170231788083973
5215,2021-05-06,112.5,112.5,110.9000015258789,112.1999969482422,31786.0,0.0026738240634371913,9.666547988403439,-0.5,48.48483213780397,52.053755317715044,0.13248930631081635,-0.34462000269157045,-8.015612333867352,-10.87293526499164,23.633212728140407,1.5999984741210938,0.6915328875221576,0.2599998474121037,-1.4707116995985103,1.9907113944227177,-0.6053559260932104,1.1253556209174178,2.605119455248584,53.333282470703125,10.030390887598244,0.8653557735053099,5,0.0,-1.0999984741210938,-10.099998474121094,-12.099998474121094,26.399993896484375,3,0.16799994574652777,3.66662428157283,112.1999969482422,-1.4615420730777007,111.1999969482422,2.0000254317031136,113.0,0.16799994574652777
5216,2021-05-07,113.4000015258789,113.6999969482422,112.1999969482422,113.3000030517578,19147.0,0.008000013563367991,3.28577968152224,0.33332485631459446,51.428585960751484,52.420819993987024,-0.6124424631933323,-1.1458524908886858,-8.59007525215928,-11.561139634413664,23.17712778223716,1.5,0.5786527578610219,1.0600013732910156,-0.6972678702681492,2.8172706168501804,0.18136675151143322,1.938635995070598,1.5930155402647017,89.28586025651111,44.087148195110785,0.8786346217795834,5,-0.7999992370605469,-1.6500015258789062,-11.0,-13.0,26.599998474121094,4,0.16843031937492792,9.666547988403439,112.5,3.66662428157283,112.1999969482422,-1.4615420730777007,111.1999969482422,0.16843031937492792
5217,2021-05-10,114.0,114.1999969482422,112.9000015258789,113.1999969482422,25189.0,0.00529099176408887,1.1666645473849908,8.000152590217688,66.66666666666671,54.12452305719803,-1.2848493683248847,-1.5330438003424263,-8.799270558551555,-11.945298474165881,22.866145606992035,1.2999954223632955,0.4538149175541122,1.4749999999999943,-0.15223463351136957,3.102234633511358,0.6613826832443124,2.2886173167556763,0.8831567248207364,93.93947800997331,42.61532840194064,0.8136173167556835,5,-1.4500007629394531,-1.2999992370605469,-11.449996948242202,-13.599998474121094,24.699996948242216,0,0.20526310435512607,3.28577968152224,113.4000015258789,9.666547988403439,112.5,3.66662428157283,112.1999969482422,0.20526310435512607
5218,2021-05-11,113.3000030517578,113.5,110.9000015258789,112.3000030517578,38040.0,-0.00614032410738774,2.7142997275203604,1.24999523164663,60.63830477989995,54.33115206193014,-0.6185448141195735,-0.8448596261256966,-7.7117706964626365,-11.064872081015352,22.01278946256507,3.0999984741210938,0.5455876842509753,0.755002975463853,-0.9012129492561627,2.4112189001838686,-0.07310498689615486,1.5831109378238608,1.4754905385665182,72.72741985078659,17.413472361057714,0.8281079623600103,5,-0.7500038146972514,-0.3000030517577983,-8.725004196166978,-11.550003051757798,24.300003051757827,1,0.18799649142134212,1.1666645473849908,114.0,3.28577968152224,113.4000015258789,9.666547988403439,112.5,0.18799649142134212
5219,2021-05-12,114.4000015258789,115.3000030517578,112.0,113.0,41558.0,0.009708724134972924,1.062498956920218,1.4000015258789062,63.00000228882016,55.26205813157988,-1.5876425279913349,-1.8341218641847519,-8.52922264919171,-11.99297847228928,21.21369632806017,3.3000030517577983,0.5862681927959414,1.725001525878909,-0.085930386426611,3.535933438184429,0.8195355697261562,2.630467482031662,-4.900001525878906,79.54542695984365,20.507216271885298,0.9054659561527567,5,-1.2999992370605469,-1.4000015258789062,-7.525001525878906,-10.650001525878906,25.70000457763672,2,0.17482510580282806,2.7142997275203604,113.3000030517578,1.1666645473849908,114.0,3.28577968152224,113.4000015258789,0.17482510580282806
5220,2021-05-13,115.1999969482422,116.5,113.5,114.3000030517578,38138.0,0.006992966885427165,-1.4,0.6428520825499792,65.09433826461358,55.5746849975519,-2.1952169106006068,-2.568930843292847,-9.03155003626118,-12.613886388912562,20.48869486997562,3.0,0.6245187707261834,2.3999969482422046,0.26556799226737837,4.534425904217031,1.3327824702547986,3.4672114262296105,-5.58399688720705,76.78565346463186,14.18586923726933,1.0672144779874098,5,-1.4999961853027486,-2.1999969482422017,-8.024997711181655,-11.449996948242202,24.400009155273423,3,0.15451391947306292,1.062498956920218,114.4000015258789,2.7142997275203604,113.3000030517578,1.1666645473849908,114.0,0.15451391947306292
5221,2021-05-14,116.6999969482422,117.5999984741211,114.4000015258789,115.5,40374.0,0.013020833678267563,1.133331298828125,1.3333389847749897,64.7619082219502,57.15247590584516,-3.49878954430433,-3.9650630620652834,-10.057184474634767,-13.91148467873343,19.70892799640986,3.1999969482421875,0.6353537650621206,3.704997253417986,0.9485897258693399,6.461404780966632,2.326793489643663,5.083201017192309,-6.808636889648454,86.5671352863076,25.964633889429606,1.3782037637743263,5,-2.4499969482422017,-3.149997711181655,-9.399997711181655,-12.949996948242202,24.199996948242173,4,0.19023134129204933,-1.4,115.1999969482422,1.062498956920218,114.4000015258789,2.7142997275203604,113.3000030517578,0.19023134129204933
5222,2021-05-17,119.5,120.4000015258789,117.0999984741211,117.0999984741211,54052.0,0.023993171593651663,-1.7500007947280918,2.000006357844921,75.00001490116652,60.277481424798005,-5.900282073825139,-6.599362784903818,-12.300207893020257,-16.490749317024438,18.744987872201552,3.7000045776367045,0.8077848178847233,6.185000228881833,2.175919223141946,10.19408123462172,4.18045972601189,8.189540731751777,-9.146121636474618,90.52629972759047,30.433622849744758,2.004540502869942,5,-3.8499984741210938,-4.549999237060547,-12.025001525878906,-15.75,19.399993896484375,0,0.17154811715481166,1.133331298828125,116.6999969482422,-1.4,115.1999969482422,1.062498956920218,114.4000015258789,0.17154811715481166
5223,2021-05-18,117.4000015258789,120.5,116.0999984741211,120.5,55510.0,-0.017573208988461042,1.8387120591253756,-1.291665209665165,67.13287795258996,62.46750346380694,-3.1607069986588243,-4.211219641084682,-9.607791356150813,-14.183974625326783,18.687988140593596,4.400001525878906,0.7992567630016794,3.7650016784668026,-0.480751229652995,8.0107545865866,1.6421252244069109,5.887878132526694,-6.242433309365239,63.52942971622243,2.0708657079915866,2.122876454059896,5,-1.7000007629394531,-2.4000015258789062,-9.900001525878906,-13.650001525878906,18.99999237060547,1,0.18143096376083157,-1.7500007947280918,119.5,1.133331298828125,116.6999969482422,-1.4,115.1999969482422,0.18143096376083157
5224,2021-05-19,118.4000015258789,118.4000015258789,115.5,117.4000015258789,31423.0,0.008517887453174833,4.8000030517578125,-0.3225808039416917,69.28105650690311,64.77819506037352,-3.5634870198115465,-4.903434295248559,-10.022164755578771,-14.966090720697565,18.82591623224525,2.9000015258789062,1.0082084193682732,4.410001754760742,-0.1865190436438553,9.00652255316534,2.1117413555584506,6.708262153963034,-6.308190131016602,70.00002179827008,6.7990622070216205,2.298260399202297,5,-2.700000762939453,-3.4000015258789062,-10.900001525878906,-14.650001525878906,20.900001525878878,2,0.16216219873477056,1.8387120591253756,117.4000015258789,-1.7500007947280918,119.5,1.133331298828125,116.6999969482422,0.16216219873477056
5225,2021-05-20,118.3000030517578,119.3000030517578,117.6999969482422,118.4000015258789,29375.0,-0.0008445816962193708,-1.46152762698437,-0.09999847412110796,67.56758846620764,66.57141756097975,-2.8544086023879487,-4.523422183773889,-9.420729334828948,-14.636199156729148,18.81145774498517,1.6000061035155966,1.4298659656759583,3.9850032806396314,-0.8713665794753069,8.84137314075457,1.5568183505821622,6.4131882106971005,-5.36737279638173,63.93446723674494,1.1234778890229578,2.4281849300574723,5,-2.600002288818345,-3.3000030517577983,-10.625003814697251,-14.550003051757798,19.6999969482422,3,0.18427728224334916,4.8000030517578125,118.4000015258789,1.8387120591253756,117.4000015258789,-1.7500007947280918,119.5,0.18427728224334916
5226,2021-05-21,117.9000015258789,119.4000015258789,117.4000015258789,119.0,38017.0,-0.003381246961624229,1.1052614671715448,11.000152590217404,66.22517225507241,66.52236262635816,-1.954489105767749,-3.856467008960948,-8.47491471851589,-14.003103229292066,18.89976034493864,2.0,1.805636315032416,3.290001678466794,-1.6894946346302788,8.269497991563867,0.8002535219182647,5.779749835015323,-4.210634296040439,48.000030517578125,-14.774730486139205,2.489748156548534,5,-2.200000762939453,-2.9000015258789062,-9.487503051757812,-14.150001525878906,23.900001525878906,4,0.18405431973530217,-1.46152762698437,118.3000030517578,4.8000030517578125,118.4000015258789,1.8387120591253756,117.4000015258789,0.18405431973530217
5227,2021-05-24,118.0999984741211,118.6999969482422,117.5999984741211,118.0999984741211,12358.0,0.0016963269351466526,-1.199996948242216,-0.0,75.55557564944543,68.17983716741877,-1.6893981428557083,-3.9021129637842193,-8.220294354337497,-13.990427106160013,18.70974557785884,1.099998474121108,2.193336630575061,3.264998626708987,-1.9245771478217364,8.45457440123971,0.6702107394436183,5.859786513974356,-3.729567967266476,51.99996948242187,-17.94226370073273,2.594787887265364,5,-1.8499984741210938,-3.0999984741210938,-9.087501525878892,-14.349998474121094,22.099998474121122,0,0.19305669531705694,1.1052614671715448,117.9000015258789,-1.46152762698437,118.3000030517578,4.8000030517578125,118.4000015258789,0.19305669531705694
5228,2021-05-25,120.1999969482422,120.3000030517578,118.0999984741211,118.1999969482422,35964.0,0.01778152837640623,-1.0000069358227925,100.0,77.39727745407984,69.77953440800317,-3.0259090539239253,-5.73706686752503,-9.704560436176521,-15.856196853004363,18.650660491597073,2.2000045776367045,2.5700278985287213,5.009997177124035,-0.631540960057535,10.651535314305605,2.189228108533243,7.830766245714827,-5.216609492073047,97.91654083471938,22.828363973551433,2.820769068590785,5,-3.1999969482422017,-5.199996948242202,-10.924997329711928,-16.299995422363295,18.400009155273423,1,0.1555740218221,-1.199996948242216,118.0999984741211,1.1052614671715448,117.9000015258789,-1.46152762698437,118.3000030517578,0.1555740218221
5229,2021-05-26,125.3000030517578,125.5,119.9000015258789,120.1999969482422,77874.0,0.04242933638102864,1.0363630814985796,2.5500030517577983,82.98970896603575,71.76790893038343,-7.17128756296907,-10.360130044601817,-14.270006688038336,-20.71548741984155,19.13629397928483,5.599998474121094,2.9054894130526776,9.470003128051744,2.392059800729456,16.54794645537403,5.9310314643906,13.008974791712888,-9.764954341205552,97.530901408424,18.877466911602028,3.5389716636611452,5,-5.350002288818345,-7.800003051757798,-16.025003433227525,-21.400001525878892,17.300003051757827,2,0.0885873150389429,-1.0000069358227925,120.1999969482422,-1.199996948242216,118.0999984741211,1.1052614671715448,117.9000015258789,0.0885873150389429
5230,2021-05-27,130.60000610351562,131.30000305175778,124.8000030517578,125.3000030517578,144632.0,0.04229850696466908,-1.0634910639245934,1.0392150409593364,86.13447034841653,74.14263805554636,-11.238968556046544,-15.003854759994539,-19.215909554920472,-25.726343019681735,20.307894889501043,6.499999999999986,3.552542155329931,13.865005874633795,4.3654683756415835,23.364543373626006,9.115237125137696,18.614774624129893,-13.869163238229646,94.96405128489438,16.926214699104776,4.749768749496106,5,-7.200004577636733,-9.600006103515625,-21.225006103515625,-26.70000457763672,16.199996948242188,3,0.0666155937339421,1.0363630814985796,125.3000030517578,-1.0000069358227925,120.1999969482422,-1.199996948242216,118.0999984741211,0.0666155937339421
5231,2021-05-28,132.89999389648438,133.30000305175778,128.19999694824222,129.5,59231.0,0.017610931741808278,1.4285672765320565,0.6415079129731285,87.05883373714292,75.48250681509928,-12.291955048657627,-16.595267762892533,-20.99559489786087,-27.68973767059846,21.537252156442793,5.100006103515568,4.224382976966609,15.17499389648438,3.4129894854885947,26.936998307480152,9.293991690986488,21.055996101982274,-14.129468605092342,97.45217172838798,20.540708726053012,5.8810022054978885,5,-8.499992370605483,-10.899993896484375,-22.349994659423828,-28.99999237060547,12.600006103515625,4,0.038374765520967635,-1.0634910639245934,130.60000610351562,1.0363630814985796,125.3000030517578,-1.0000069358227925,120.1999969482422,0.038374765520967635
5232,2021-05-31,131.39999389648438,133.10000610351562,130.80000305175778,133.10000610351562,33468.0,-0.011286682233923595,1.7058665134815256,-0.5000044878871924,84.41064495392192,77.40225870413616,-9.975448737210726,-14.383559925629768,-18.923966713121672,-25.87122356301856,22.833045417679337,2.300003051757841,4.851573312021841,12.754994201660153,-0.2623173178406262,25.772305721160947,6.2463384419097565,19.26364996141055,-10.304752163433818,87.49994353245896,9.643690911046534,6.508655759750396,5,-6.999992370605483,-9.399993896484375,-20.849994659423828,-27.49999237060547,15.400009155273438,0,0.07914771414271504,1.4285672765320565,132.89999389648438,-1.0634910639245934,130.60000610351562,1.0363630814985796,125.3000030517578,0.07914771414271504
5233,2021-06-01,131.39999389648438,133.10000610351562,130.30000305175778,132.30000305175778,27445.0,0.0,1.2399887695998177,0.5294133486518341,83.73015788917573,79.00771441327755,-8.695087416220161,-13.483963320659427,-18.47272846678493,-25.567039676540602,24.62269266632553,2.800003051757841,5.4554674273597925,11.74499435424805,-1.9567090629574295,25.44669777145353,4.894142645645317,18.595846062850782,-8.351990352440666,85.82082881405648,7.840410505218699,6.850851708602737,6,-6.04999160766603,-9.29999160766603,-20.849994659423828,-27.49999237060547,16.5,1,0.06697110700545683,1.7058665134815256,131.39999389648438,1.4285672765320565,132.89999389648438,-1.0634910639245934,130.60000610351562,0.06697110700545683
5234,2021-06-02,131.30000305175778,131.69999694824222,129.10000610351562,131.0,39830.0,-0.0007609653681214246,3.7272954264865112,-0.3333333333333123,82.85717577699971,80.70655744781001,-7.345225582235486,-12.521672625480235,-17.874672070045563,-25.217041557199025,26.312747989639384,2.599990844726591,5.708184394456737,10.690003204345672,-3.478440196652599,24.858446605343943,3.6057815038465435,17.7742249048448,-6.6116795864798235,76.47058823529407,-1.592347255410985,7.084221700499135,6,-5.950000762939439,-9.200000762939439,-20.60000228881833,-27.400001525878878,13.199996948242216,2,0.05559788942944821,1.2399887695998177,131.39999389648438,1.7058665134815256,131.39999389648438,1.4285672765320565,132.89999389648438,0.05559788942944821
5235,2021-06-03,131.39999389648438,133.0,130.10000610351562,131.80000305175778,28798.0,0.0007615448773994338,1.0714219541037924,-1.333350287370969,81.81820884085916,82.43911706845299,-6.025176349427369,-11.734771500376354,-17.584446883309496,-25.01999590320999,28.400258623889197,2.899993896484375,6.280053032548992,9.844994354248044,-4.565010434269908,24.25499914276601,2.639991959989061,17.049996748507027,-5.333801697369637,62.7449631096778,-13.653915714897778,7.2050023942589805,6,-5.949993133544936,-9.29999160766603,-20.1249942779541,-27.49999237060547,11.800003051757812,3,0.08523601771134404,3.7272954264865112,131.30000305175778,1.2399887695998177,131.39999389648438,1.7058665134815256,131.39999389648438,0.08523601771134404
5236,2021-06-04,132.5,133.80000305175778,131.0,132.0,62887.0,0.008371431922456596,-1.2400024414062272,-1.2499713904254177,80.3738620960605,82.974482229188,-5.404745075989041,-11.94279921348317,-18.237947469103986,-25.83910098839084,30.194450444600363,2.800003051757784,6.824274416683139,9.990000534057614,-4.673794306241831,24.65379537435706,2.6581031139078846,17.321897954207344,-5.27639806446237,72.34034264120113,-2.1776786154340613,7.331897420149723,6,-6.549999237060561,-10.149997711181655,-20.924999237060547,-28.599998474121094,12.5,4,0.10792455133402123,1.0714219541037924,131.39999389648438,3.7272954264865112,131.30000305175778,1.2399887695998177,131.39999389648438,0.10792455133402123
5237,2021-06-07,137.39999389648438,138.19999694824222,132.39999389648438,132.5,79282.0,0.03698108601120276,-1.27450827863115,9.79998779296875,91.32234257972794,84.52171168759335,-8.134564930896119,-15.810448884815798,-22.622067771239188,-30.418066897931254,32.106977446925335,5.800003051757841,7.634549826941836,13.719994735717776,-1.7942875352861165,29.23427700672167,5.962853600215823,21.477135871219716,-8.992639760027117,91.20874882834153,14.668686666298811,7.757141135501944,6,-8.349994659423828,-12.849994659423814,-26.074993133544922,-33.49999237060547,7.20001220703125,0,0.05895201210575074,-1.2400024414062272,132.5,1.0714219541037924,131.39999389648438,3.7272954264865112,131.30000305175778,0.05895201210575074
5238,2021-06-08,134.60000610351562,138.5,134.60000610351562,137.89999389648438,60060.0,-0.0203783691218955,-1.363641407882812,-0.67346773540604,81.15390066572427,84.31773298755874,-3.4387457363950773,-11.94534355061134,-19.360344211813242,-27.28851814449976,35.08340843001514,3.899993896484375,8.541462825432376,9.855006790161127,-5.5832182184761905,25.293231798798445,2.1358942858424825,17.574119294479786,-4.234123404701364,58.510676289449684,-18.077707944836867,7.719112504318659,6,-2.9500045776367188,-9.900005340576172,-23.150005340576172,-30.70000457763672,9.399993896484375,1,0.09063890338058123,-1.27450827863115,137.39999389648438,-1.2400024414062272,132.5,1.0714219541037924,131.39999389648438,0.09063890338058123
5239,2021-06-09,134.39999389648438,136.5,134.30000305175778,135.0,30949.0,-0.0014859747248260335,-4.500076295109164,0.18182070394140604,80.84292318917173,83.72978330319822,-2.0251138143013065,-10.719764960971162,-18.742981030952706,-26.766342535140723,37.511828431206126,2.199996948242216,9.42668583616043,8.65499496459961,-6.55102334304101,23.861013272240214,1.051985810779314,16.25800411841992,-2.4072877374329664,51.1903680640579,-25.883365121186976,7.603009153820305,6,-1.0499954223632812,-9.699993133544922,-22.474994659423828,-30.49999237060547,6.600006103515625,2,0.10044643313300883,-1.363641407882812,134.60000610351562,-1.27450827863115,137.39999389648438,-1.2400024414062272,132.5,0.10044643313300883
5240,2021-06-10,133.0,135.19999694824222,131.0,134.60000610351562,77550.0,-0.010416621726654696,2.0000108991825205,2.6666497126290625,77.85980872437774,82.70766941289097,-0.27812710852330724,-8.345756428525291,-16.872047485723527,-25.06582102093566,39.159646924708106,4.199996948242216,10.169158417469333,6.365000915527347,-8.316926276913506,21.0469281079682,-0.9759626806930726,13.705964511747766,5.5,26.666666666666668,-51.850511438698064,7.340963596220425,6,0.8000030517578125,-8.299999237060547,-21.049999237060547,-29.099998474121094,10.0,3,0.08646616541353391,-4.500076295109164,134.39999389648438,-1.363641407882812,134.60000610351562,-1.27450827863115,137.39999389648438,0.08646616541353391
5241,2021-06-11,138.89999389648438,139.19999694824222,134.0,134.0,67629.0,0.04436085636454412,-1.1224503777333623,-3.062484502851475,81.70734402116503,82.40730264258464,-5.853024559175935,-13.172676386338495,-22.242176237002155,-30.652677114714052,40.76590321087904,6.199996948242216,10.466519390602514,11.15499496459961,-3.7198444133306623,26.02983434252988,3.7175752756344593,18.592414653564745,-7.899993896484375,96.34142483647935,13.8722574804805,7.437419688965138,6,-4.749992370605469,-13.849994659423814,-26.949993133544922,-34.99999237060547,1.400009155273409,4,0.03095754672935702,2.0000108991825205,133.0,-4.500076295109164,134.39999389648438,-1.363641407882812,134.60000610351562,0.03095754672935702
5242,2021-06-14,140.0,142.39999389648438,139.5,139.5,48147.0,0.007919410740474309,-10.5999755859375,0.10204094343030462,81.1321071590173,82.1186303392337,-6.26350430398179,-13.342189187391156,-22.920785784134395,-31.469887768680763,41.830240828203706,3.5,10.169556214171308,11.230001068115229,-4.071746783607296,26.531748919837767,3.5791271422539523,18.88087499397649,-9.0,78.94741068918901,-1.5030049404100225,7.650873925861268,6,-4.25,-13.35000228881836,-27.82499885559082,-36.099998474121094,2.0,0,0.03571428571428581,-1.1224503777333623,138.89999389648438,2.0000108991825205,133.0,-4.500076295109164,134.39999389648438,0.03571428571428581
5243,2021-06-15,138.69999694824222,140.8000030517578,138.30000305175778,139.89999389648438,35817.0,-0.009285736083984197,-1.5000190736318058,-2.399993896484318,73.9285866095261,81.12656487618108,-4.267915537065562,-10.924742445947317,-21.27672736893649,-29.89018103593446,43.26781522245846,2.5000000000000284,9.571065089920438,8.864998245239292,-6.065190840190127,23.79518733066871,1.3999037025245968,16.330092787954,-7.243997192382835,67.54386904204225,-10.302074660145564,7.465094542714708,6,-2.449996948242216,-12.049999237060575,-26.074996948242216,-34.79999542236331,4.800003051757784,1,0.04253791842169319,-10.5999755859375,140.0,-1.1224503777333623,138.89999389648438,2.0000108991825205,133.0,0.04253791842169319
5244,2021-06-16,137.60000610351562,139.80000305175778,137.60000610351562,139.39999389648438,38465.0,-0.00793072003553874,-1.4444576311416726,1.4999936421550906,64.70590875227757,79.22519819967202,-2.436515070827255,-8.761805662128666,-19.79001259256492,-28.53639732888189,44.970203682479756,2.199996948242159,9.108516684640364,6.805007171630848,-7.48469662848774,21.094710971749436,-0.3398447284284316,13.949859071690142,-5.706246582031241,57.89482137837801,-17.051083919659007,7.144851900059294,6,-0.9000091552734375,-10.400009155273438,-24.82500648498535,-33.70000457763672,8.099990844726562,2,0.04651158148692014,-1.5000190736318058,138.69999694824222,-10.5999755859375,140.0,-1.1224503777333623,138.89999389648438,0.04651158148692014
5245,2021-06-17,140.10000610351562,140.10000610351562,137.60000610351562,137.69999694824222,42648.0,0.01816860384525909,1.0833253860776797,-1.3333474619375245,65.00004450485798,77.51699624509396,-3.9924895504977655,-10.06068112569551,-21.78567023002745,-30.7702806047771,46.52235802312637,2.5,8.789616005800312,8.215007019042957,-5.370011777362123,21.800025815448038,1.422497620840403,15.007516417245498,-7.785997207031244,72.61917304569285,0.4986718521029303,6.792509398202544,6,-3.4000091552734375,-12.150009155273438,-27.050004959106445,-36.20000457763672,7.0,3,0.0064239390240954375,-1.4444576311416726,137.60000610351562,-1.5000190736318058,138.69999694824222,-10.5999755859375,140.0,0.0064239390240954375
5246,2021-06-18,139.60000610351562,143.60000610351562,139.60000610351562,140.69999694824222,228309.0,-0.0035688792163974803,-6.272787803964544,-0.45832777025439303,67.82613714617801,74.9063067524773,-2.6590694911687365,-8.275927075421464,-20.815425117093113,-29.974032201620517,48.475257305237974,4.0,8.547389651570342,6.630006790161133,-5.656247071051524,18.916260651373804,0.4868798595547901,12.773133720767461,-6.882557807031247,33.33333333333333,-35.31987624576992,6.143126930606333,6,-2.3000030517578125,-10.60000228881836,-26.2500057220459,-35.70000457763672,6.79998779296875,4,0.02435525607329292,1.0833253860776797,140.10000610351562,-1.4444576311416726,137.60000610351562,-1.5000190736318058,138.69999694824222,0.02435525607329292
5247,2021-06-21,140.89999389648438,140.89999389648438,138.30000305175778,139.5,61297.0,0.009312233066843811,2.7142888283379154,-1.2727323169970124,69.54735947132907,73.61669106421117,-3.8111549833980405,-8.200668366122159,-21.58490472582588,-30.92648837556554,50.359192210505284,2.599990844726591,8.450049302459774,6.789994812011713,-3.8009453161500915,17.380934940173532,1.4945247479307966,12.08546487609263,-7.529592131578113,54.999796549479164,-11.007522322738403,5.295470064080909,6,-3.5999908447265625,-11.349990844726562,-26.9999942779541,-36.44999313354492,4.100006103515625,0,-0.004258274455053446,-6.272787803964544,139.60000610351562,1.0833253860776797,140.10000610351562,-1.4444576311416726,137.60000610351562,-0.004258274455053446
5248,2021-06-22,138.89999389648438,140.60000610351562,137.30000305175778,140.30000305175778,44778.0,-0.014194464773854776,2.299977874924689,-1.000010899182541,64.50381790533834,71.80123492156301,-1.2706828800287724,-4.983380582013751,-19.1505173324596,-28.615000959601616,51.73495955358829,3.599990844726591,8.363532000457951,3.854994964599598,-4.664573314157536,12.374563243356747,-0.40478917477898335,8.11477910397818,-4.915815871261543,25.39666777272684,-37.66420758000585,4.2597841393785725,6,-1.5999908447265625,-9.349990844726562,-23.599992752075195,-33.049991607666016,8.900009155273438,1,0.022318259465338164,2.7142888283379154,140.89999389648438,-6.272787803964544,139.60000610351562,1.0833253860776797,140.10000610351562,0.022318259465338164
5249,2021-06-23,136.39999389648438,139.39999389648438,135.69999694824222,139.39999389648438,40275.0,-0.017998560906079875,1.4666646321614394,2.142843129775196,58.74126620314054,69.67695241920332,1.7241664807369261,-1.6961201939044486,-16.200762366447606,-25.870773660438104,51.78217018750617,3.699996948242159,7.412205123052161,0.7999954223632812,-6.3888853803717325,7.988876225098295,-2.7944449790042256,4.394435823730788,-1.838866186563962,8.86071059518833,-51.99952189579326,3.5944404013675086,6,2.4000091552734375,-6.8499908447265625,-21.04999351501465,-30.49999237060547,10.600006103515625,2,0.05205283300015329,2.299977874924689,138.89999389648438,2.7142888283379154,140.89999389648438,-6.272787803964544,139.60000610351562,0.05205283300015329
5250,2021-06-24,139.30000305175778,140.8000030517578,135.69999694824222,136.5,49547.0,0.021261065139594137,-1.3181797689685597,-0.9333343505859281,61.184223404890716,67.39660568406173,-0.21032542943521548,-4.122279941017922,-18.637059155069466,-28.542340339468325,51.01925174161509,5.100006103515597,6.9583037541003705,3.2650047302245753,-3.6993503350024923,10.229359795451643,-0.21717280238894432,6.747182262838095,-4.196542638221672,45.569644702405114,-13.266779750336227,3.482177532613528,6,0.34999847412112217,-8.799999237060518,-23.950002670288058,-33.40000152587888,11.399993896484403,3,0.04594396092085118,1.4666646321614394,136.39999389648438,2.299977874924689,138.89999389648438,2.7142888283379154,140.89999389648438,0.04594396092085118
5251,2021-06-25,138.0,140.60000610351562,137.19999694824222,139.30000305175778,22554.0,-0.009332397869903586,-1.3448264975928284,-0.464286298167307,51.119414882108714,64.06186209773855,1.0600650700679637,-2.551419406923003,-16.88211313010214,-26.995184349572497,49.970167650669175,3.400009155273409,6.500729557582531,1.7100013732910213,-5.143628056935825,8.563630803517867,-1.7168133418223874,5.13681608840443,-2.386746845065119,44.23085387646799,-10.076503528278685,3.4268147151134207,6,1.6500015258789062,-7.499996185302734,-22.649999618530273,-32.099998474121094,15.600006103515625,4,0.06594207321388135,-1.3181797689685597,139.30000305175778,1.4666646321614394,136.39999389648438,2.299977874924689,138.89999389648438,0.06594207321388135
5252,2021-06-28,141.8000030517578,141.89999389648438,137.89999389648438,138.0,45879.0,0.027536253998245108,1.0000076294236353,-2.923072408652951,62.9496333774448,62.84197840528508,-2.7465893651948647,-5.831304816009066,-20.183308131363987,-30.54418582745086,48.944948226770876,4.0,6.324725860064973,4.990003967285162,-1.8795798816535125,11.859587816223836,1.555212042815839,8.424795891754485,-6.100006103515597,98.38724364606483,42.768719549648225,3.4347919244693346,6,-2.1500015258789062,-11.200000762939453,-26.450002670288086,-35.375003814697266,10.899993896484375,0,0.03243999115463736,-1.3448264975928284,138.0,-1.3181797689685597,139.30000305175778,1.4666646321614394,136.39999389648438,0.03243999115463736
5253,2021-06-29,140.19999694824222,142.60000610351562,140.10000610351562,141.8000030517578,21564.0,-0.011283540684632998,-1.7777966159167204,-0.42105389962133394,59.93151311289266,62.31149000090898,-1.0185427905981328,-3.7294314001262876,-18.02510226150136,-28.699933889940354,48.14400136168372,2.5,5.317427001863564,2.9499977111816804,-3.579450438633671,9.479445860997032,-0.3147263637260096,6.21472178608937,-4.025999450683599,65.2173047706875,8.66527146234641,3.2647240749076825,6,-0.5499954223633097,-9.349994659423857,-24.574996948242216,-32.97499847412112,13.699996948242159,1,0.03423682707732012,1.0000076294236353,141.8000030517578,-1.3448264975928284,138.0,-1.3181797689685597,139.30000305175778,0.03423682707732012
5254,2021-06-30,138.60000610351562,142.10000610351562,137.69999694824222,140.60000610351562,46856.0,-0.011412203135191645,-1.3157831334977188,1.24999523164663,59.52382188110808,61.70302082049231,0.8249698667905818,-1.638508665203119,-15.883666288574688,-26.8593280669633,47.537732442413684,4.400009155273409,4.2073365986699685,0.9850067138671932,-4.931350702597314,6.9013641303317,-1.9731719943650603,3.9431854220994467,-1.9804480895995766,42.029062426055546,-17.547179618678406,2.9581787082322477,6,1.0499954223632812,-6.850002288818359,-22.600006103515625,-31.150005340576172,15.899993896484375,2,0.06637804143652803,-1.7777966159167204,140.19999694824222,1.0000076294236353,141.8000030517578,-1.3448264975928284,138.0,0.06637804143652803
5255,2021-07-01,142.60000610351562,142.60000610351562,139.60000610351562,140.0,62793.0,0.028860027589122428,1.3076868903834642,-1.3000030517578125,56.72729492187502,60.4698161289031,-3.110180270643724,-5.01345204927253,-19.300696345820484,-30.586623629214245,46.732921906396605,4.0,3.655897401974812,4.425006103515614,-1.1232053505866304,9.973217557617858,1.6509003764645058,7.199111830566721,-5.561621204223599,100.0,43.212333218981996,2.7741057270511207,7,-3.4500045776367188,-8.400001525878906,-23.8750057220459,-32.65000534057617,8.399993896484375,3,0.030855495849630987,-1.3157831334977188,138.60000610351562,-1.7777966159167204,140.19999694824222,1.0000076294236353,141.8000030517578,0.030855495849630987
5256,2021-07-02,146.8000030517578,147.5,141.1999969482422,143.3000030517578,51119.0,0.029452992766306973,1.5714330200606617,1.3461506860570207,61.11111942200091,59.53245612342219,-6.907890805128858,-8.524240965313055,-22.863346928308005,-34.533029568692555,46.068624980606984,6.3000030517578125,3.69490753640207,7.9100028991699105,1.7853652103605668,14.034640587979254,4.847684054765239,10.972321743574582,-9.367920880212381,92.85717622183157,37.26678232536341,3.062318844404677,7,-5.200004577636719,-8.950004577636719,-24.60000228881836,-33.65000152587892,5.0999908447265625,4,0.026566715363822935,1.3076868903834642,142.60000610351562,-1.3157831334977188,138.60000610351562,-1.7777966159167204,140.19999694824222,0.026566715363822935
5257,2021-07-05,145.5,147.39999389648438,145.10000610351562,146.8000030517578,22306.0,-0.008855606435508534,-1.1904741144414168,-0.371429443359375,61.111119422000854,59.15548962527358,-5.461043767909729,-6.942222977348365,-20.979543583006915,-32.95408284955397,44.791275755324854,2.29998779296875,3.52186421237721,6.204999542236322,-0.54418538768536,12.954184472158005,2.8304070772754812,9.579592007197164,-7.262484402178217,79.59184308987263,24.45954772556169,3.374592464960842,7,-3.9000015258789062,-7.1999969482421875,-22.299999237060547,-29.0,7.1999969482421875,0,0.0556701450413446,1.5714330200606617,146.8000030517578,1.3076868903834642,142.60000610351562,-1.3157831334977188,138.60000610351562,0.0556701450413446
5258,2021-07-06,146.8000030517578,148.10000610351562,145.39999389648438,147.39999389648438,37291.0,0.008934728878060572,1.6999916077300437,0.4615303355751963,64.9350585011016,59.84368876949148,-6.171591569046228,-7.674863835765507,-21.65248453424661,-33.97273446276128,43.44989952952658,2.70001220703125,3.3655976953475886,6.895002746582037,-0.2605575861710179,14.050563079335092,3.3172225802055095,10.472782912958564,-7.82148870176178,87.49998166012541,31.365616478911612,3.577780166376528,7,-4.900001525878906,-8.199996948242188,-23.60000228881836,-30.300003051757812,6.0999908447265625,1,0.040190693282235124,-1.1904741144414168,145.5,1.5714330200606617,146.8000030517578,1.3076868903834642,142.60000610351562,0.040190693282235124
5259,2021-07-07,147.89999389648438,150.0,146.89999389648438,147.8000030517578,47522.0,0.0074931254895052035,-2.2631485957966255,-0.16665395081508608,63.26528811609971,60.074918181848034,-6.111440350899073,-8.12835669240323,-22.080359923139014,-34.76934737275869,42.284916118447384,3.1999969482421875,3.066917106368976,7.319993591308588,-0.18736468573874276,14.827351868355919,3.5663144527849227,11.073672729832253,-8.009330371136372,79.80762176960977,24.694417929259444,3.753679138523667,7,-4.299995422363281,-8.349990844726562,-24.17499160766603,-31.399993896484375,4.600006103515625,2,0.040567952992610845,1.6999916077300437,146.8000030517578,-1.1904741144414168,145.5,1.5714330200606617,146.8000030517578,0.040567952992610845
5260,2021-07-08,144.5,149.10000610351562,143.6999969482422,148.5,112135.0,-0.02298846542795696,1.076921722595866,-40.00366244468182,57.58513273734277,60.793331276874035,-2.1191026414606995,-4.029217289892301,-18.033901232236502,-31.089053271327828,42.104108932423145,5.4000091552734375,2.965218433276334,3.3449996948242244,-3.445233653708243,10.135233043356692,-0.050116979442009324,6.740116369090458,-3.3962160976937525,37.50002167440877,-19.526800416699658,3.3951166742662298,7,-0.6500015258789062,-4.4499969482421875,-20.774997711181655,-27.699996948242216,10.800003051757812,3,0.0692041522491349,-2.2631485957966255,147.89999389648438,1.6999916077300437,146.8000030517578,-1.1904741144414168,145.5,0.0692041522491349
5261,2021-07-09,143.1999969482422,145.60000610351562,140.5,145.0,62167.0,-0.008996560911818774,2.3999867757834075,0.4500007629394531,53.56037590472093,59.750080446571395,-0.00436893547137629,-2.519739760490154,-16.108553534926813,-29.468755740757672,40.93745504895695,5.100006103515625,3.2153278612190377,1.8299964904785213,-4.931846663112566,8.591839644069609,-1.5509250863170223,5.210918067274065,6.8000030517578125,28.4210205078125,-27.669938695715537,3.380921576795538,7,0.6500015258789062,-2.6999969482421875,-19.424995422363295,-25.24999618530275,10.699996948242188,4,0.054469296214978424,1.076921722595866,144.5,-2.2631485957966255,147.89999389648438,1.6999916077300437,146.8000030517578,0.054469296214978424
5262,2021-07-12,145.0,146.1999969482422,142.6999969482422,143.6999969482422,44508.0,0.01256985398127064,-1.121210159569795,-0.7222226931717035,59.50156533279843,59.702308471005374,-1.4558107852502644,-4.138112252393256,-17.246178753561992,-30.92197204507349,39.340829476004934,3.5,3.219375292772156,3.379999542236334,-3.5365249711112767,10.296524055583944,-0.07826271443747146,6.838261798910139,4.810000000000002,47.368421052631575,-12.084453445519216,3.458262256673803,7,-1.1500015258789062,-4.5,-20.849998474121108,-26.199996948242216,10.399993896484375,0,0.047586164803340436,2.3999867757834075,143.1999969482422,1.076921722595866,144.5,-2.2631485957966255,147.89999389648438,0.047586164803340436
5263,2021-07-13,144.60000610351562,145.3000030517578,142.89999389648438,144.8000030517578,55300.0,-0.002758578596444017,3.0000254313797794,-0.1538434451917321,63.66668701171878,60.162626818851,-0.40905535557376993,-3.4503418584480983,-16.11676983558897,-30.185173653966928,38.11722493849906,2.4000091552734375,3.7385025716206712,2.6850051879882812,-4.210385898729527,9.58039627470609,-0.762690355370637,6.1327007313471995,5.023793896484364,43.157958984375,-21.756998270974435,3.4476955433589094,7,0.1999969482421875,-4.100006103515625,-17.800006866455078,-23.000007629394517,15.399993896484375,1,0.056016531831457606,-1.121210159569795,145.0,2.3999867757834075,143.1999969482422,1.076921722595866,144.5,0.056016531831457606
5264,2021-07-14,144.0,145.0,140.8000030517578,144.0,83973.0,-0.004149419627867079,3.1999969482421875,-0.0,58.48374993871701,60.357788487388994,1.1594191583604072,-2.4730761663608405,-14.811519797395476,-29.218095149363307,36.86135353094512,4.1999969482421875,3.5835610072907684,1.7649993896484375,-4.876584623934889,8.406583403231764,-1.5557926171432257,5.085791396440101,5.44132399999998,40.69764553503309,-25.562886295642656,3.32079200679166,7,1.25,-3.5,-15.82499885559082,-22.0,15.800003051757812,2,0.06180551317003036,3.0000254313797794,144.60000610351562,-1.121210159569795,145.0,2.3999867757834075,143.1999969482422,0.06180551317003036
5265,2021-07-15,141.0,143.5,140.8000030517578,143.10000610351562,39837.0,-0.02083333333333337,-1.15999755859375,-100.0,55.10204187552355,59.690113204447066,4.3679242289689455,0.6301124149160842,-11.136266997352834,-25.806461015026855,35.492674126111865,3.1999969482421875,3.575815575655298,-1.2800003051757756,-7.872692543479786,5.312691933128235,-4.576346424327767,2.0163458139762156,8.262497519999982,8.771934521021,-57.78529693465972,3.2963461191519983,7,4.25,-0.5,-11.975000381469727,-18.650001525878906,16.800003051757812,3,0.08156028368794321,3.1999969482421875,144.0,3.0000254313797794,144.60000610351562,-1.121210159569795,145.0,0.08156028368794321
5266,2021-07-16,143.0,144.10000610351562,140.89999389648438,141.10000610351562,43072.0,0.014184397163120588,-1.782597157907307,-0.9047563687094008,52.1739082360447,58.697089739340825,1.9804757450567934,-1.161667635284232,-12.452865950795285,-27.363849122848364,33.61417886048576,3.20001220703125,3.7806465106054077,0.5500000000000114,-5.926030130981076,7.026030130981098,-2.688015065490532,3.788015065490555,6.087247569599981,40.740730275167145,-20.89008725024503,3.238015065490542,7,2.25,-1.0,-13.749998092651367,-20.599998474121094,19.899993896484375,4,0.0860140073549498,-1.15999755859375,141.0,3.1999969482421875,144.0,3.0000254313797794,144.60000610351562,0.0860140073549498
5267,2021-07-19,140.30000305175778,143.1999969482422,139.39999389648438,143.0,38233.0,-0.018881097540155323,1.4516221125117517,-1.4210555903564293,50.174226772333306,57.05699732503324,4.319527010266938,1.5716543210776592,-9.106094610750034,-24.20689973602464,31.963812023624094,3.8000030517578125,3.763226730998781,-2.1199974060058935,-8.631720570759683,4.391725758747896,-5.375858988382788,1.1358641763710011,8.615499566450211,15.254368791427714,-44.02575945492574,3.255861582376894,7,4.399993896484403,2.5499954223633097,-10.700002670288058,-17.550003051757784,26.50000000000003,0,0.0969350716244064,-1.782597157907307,143.0,-1.15999755859375,141.0,3.1999969482421875,144.0,0.0969350716244064
5268,2021-07-20,142.0,142.89999389648438,140.19999694824222,141.0,33438.0,0.012116870358264142,-1.0769158538446424,-0.3703707889933105,55.9027696833164,56.23893972139064,2.0864594824841163,0.1220684785145636,-10.103661520865387,-25.437016465464907,30.600726292526893,2.699996948242159,3.2620637787923386,-0.5750007629394531,-6.878174742507468,5.728173216628562,-3.7265877527234466,2.5765862268445403,6.53488226933905,46.428629816731245,-14.412617982343832,3.1515869897840054,7,2.25,0.8499984741210938,-10.80000114440918,-17.300003051757812,30.100006103515625,1,0.09436615420059424,1.4516221125117517,140.30000305175778,-1.782597157907307,143.0,-1.15999755859375,141.0,0.09436615420059424
5269,2021-07-21,143.5,144.1999969482422,142.0,142.0,25628.0,0.010563380281690238,-1.9333292643229167,1.5,51.71101580648829,55.586260062406815,-0.11545782280521166,-0.862989889099822,-10.904780429969605,-26.51591540743479,29.87271901182227,2.1999969482421875,2.861209549241778,0.5699989318847543,-5.029285232582254,6.169283096351762,-2.2296431503487497,3.3696410141182582,4.669486734424851,85.41673951674174,28.309005810126763,2.799642082233503,7,-0.7000045776367188,-0.6500015258789062,-12.05000114440918,-17.85000228881836,28.199996948242188,2,0.11498257839721249,-1.0769158538446424,142.0,1.4516221125117517,140.30000305175778,-1.782597157907307,143.0,0.11498257839721249
5270,2021-07-22,145.6999969482422,146.0,143.5,144.60000610351562,24565.0,0.01533098918635667,1.9411817504555207,0.7333272298177084,47.73661181872299,54.9391751639626,-2.3773366995110337,-2.6972191775022907,-12.391712905742253,-28.277743321606437,29.02292430994565,2.5,2.2347972993628105,2.449996185302723,-3.0054678157469255,7.9054601863523715,-0.277735815222087,5.177728185827533,2.1187100726650385,95.45450341935276,41.097966459039014,2.7277320005248193,7,-2.9000015258789062,-2.8499984741210938,-13.75,-19.75,25.400009155273438,3,0.09677423746634983,-1.9333292643229167,143.5,-1.0769158538446424,142.0,1.4516221125117517,140.30000305175778,0.09677423746634983
5271,2021-07-23,147.10000610351562,148.39999389648438,145.60000610351562,146.0,32223.0,0.009608848212747434,-1.9473650395926694,1.0000138717418747,53.278701851942174,54.247745888311904,-3.5380111606424407,-3.563210947405935,-13.096044396760789,-29.15115012286313,28.32345350070372,2.79998779296875,1.6035097454096956,3.395005035400402,-1.7243995974278334,8.514409668228637,0.8353027189862985,5.9547073518145055,-7.70001220703125,85.55569118923611,32.97058364415823,2.559702316414116,7,-3.20001220703125,-4.250007629394531,-14.775009155273438,-21.150009155273438,23.599990844726562,4,0.07273960913851019,1.9411817504555207,145.6999969482422,-1.9333292643229167,143.5,-1.0769158538446424,142.0,0.07273960913851019
5272,2021-07-26,146.39999389648438,149.0,146.10000610351562,146.6999969482422,20347.0,-0.0047587503602049,-5.44458384903613,-0.2727285337772229,49.15964473953315,52.635852302513506,-2.9262522066616157,-2.6360614753393747,-11.784411639528258,-27.90330099164116,27.401728034287387,2.899993896484375,1.3620354573440636,2.464993286132824,-2.707106280184405,7.637092852450053,-0.12105649702579058,5.051043069291438,-6.819999999999993,70.45448634252145,21.36526902562055,2.5860497831586153,7,-2.1999969482421875,-3.5499954223632812,-13.249990463256836,-19.849990844726562,24.5,0,0.11270492273153176,-1.9473650395926694,147.10000610351562,1.9411817504555207,145.6999969482422,-1.9333292643229167,143.5,0.11270492273153176
5273,2021-07-27,145.0,147.39999389648438,144.6999969482422,146.10000610351562,20017.0,-0.009562800238053781,-2.1764441891358204,3.6666497126290625,43.98341667626937,51.02470416224154,-1.6355476031995977,-0.9043941174608108,-9.708755368309312,-25.934098595437263,26.125634844740663,2.6999969482421875,1.3434329763865662,0.8249992370605526,-4.05454746357853,5.704545937699635,-1.6147741132589886,3.2647725873800937,-5.043205859375007,42.857142857142854,-2.249475407025564,2.4397733503195433,7,-0.8000030517578125,-2.1500015258789062,-11.574996948242188,-18.449996948242188,27.699996948242188,1,0.1503448486328125,-5.44458384903613,146.39999389648438,-1.9473650395926694,147.10000610351562,1.9411817504555207,145.6999969482422,0.1503448486328125
5274,2021-07-28,147.8000030517578,148.3000030517578,144.6999969482422,145.0,36663.0,0.01931036587419177,-1.1176449468860934,-2.5454431960049937,57.021278529858826,51.23795267938991,-4.291087703133456,-3.140849963084065,-11.8188669918365,-28.158001291772194,25.78557483858085,3.600006103515625,1.0192345832451792,3.1650024414062443,-1.2101779149752474,7.540182797787736,0.9774122632154842,5.352592619597004,-7.481480676757826,78.18187366832386,30.78651421011751,2.1875901781907467,7,-3.600006103515625,-4.950004577636719,-14.375,-21.25,26.399993896484375,2,0.16441138396491262,-2.1764441891358204,145.0,-5.44458384903613,146.39999389648438,-1.9473650395926694,147.10000610351562,0.16441138396491262
5275,2021-07-29,147.0,148.5,144.8000030517578,147.89999389648438,31226.0,-0.005412740427871765,2.523796375684827,-0.3214260412749794,58.26087071900027,51.91428184416276,-2.85021019558954,-2.1020838442017293,-10.320820807527383,-26.82780434054102,25.342730125299795,3.6999969482421875,0.5616787128306555,2.1449996948242074,-2.241810370824112,6.531809760472527,-0.04840533799995228,4.338404727648367,-6.334218520000007,53.48840510281933,3.540368687252638,2.1934050328241548,7,-2.8000030517578125,-4.150001525878906,-12.824996948242188,-20.449996948242188,27.5,3,0.16802719012409661,-1.1176449468860934,147.8000030517578,-2.1764441891358204,145.0,-5.44458384903613,146.39999389648438,0.16802719012409661
5276,2021-07-30,150.6999969482422,150.89999389648438,145.1999969482422,145.8000030517578,38243.0,0.0251700472669536,1.1509471987101976,-5.444474585466753,61.445772796101565,53.16667584680368,-5.971014465173056,-5.791874588066378,-13.252492980540126,-29.951548802814102,24.197101736390554,5.6999969482421875,0.45218856811376895,5.649996948242176,0.6022264226387506,10.697767473845602,3.1261116854404634,8.173882211043889,-9.700846727442183,96.77424118250751,44.579037837207515,2.523885262801711,7,-5.150001525878906,-6.650001525878906,-15.624994277954102,-24.149993896484375,24.300003051757812,4,0.13536834484661475,2.523796375684827,147.0,-1.1176449468860934,147.8000030517578,-2.1764441891358204,145.0,0.13536834484661475
5277,2021-08-02,153.60000610351562,153.60000610351562,150.3000030517578,151.3000030517578,39581.0,0.019243591333777177,1.8695640636091633,0.46938896258789387,66.42334303063781,54.335628440950494,-7.583502822174779,-8.489182211459166,-15.341085294199729,-32.30448506465157,23.179086553761753,3.3000030517578125,0.777694792708246,8.145005798339838,1.809649055968464,14.480362540711212,4.977327427154137,11.31268416952554,-12.006805262174566,100.0,44.73410155743982,3.16767837118569,8,-5.8000030517578125,-7.950004577636719,-18.52500343322754,-27.050003051757812,22.099990844726562,0,0.11132806097157544,1.1509471987101976,150.6999969482422,2.523796375684827,147.0,-1.1176449468860934,147.8000030517578,0.11132806097157544
5278,2021-08-03,152.6999969482422,157.39999389648438,152.0,153.5,73358.0,-0.0058594343718118,-3.9090921701496057,-0.3478269522931276,65.70395003935879,55.89039891126944,-5.594392959852286,-7.5095136067247665,-13.691087409920556,-30.79401234448366,22.215037816843175,5.399993896484375,1.0957272554500719,6.9499969482421875,-0.15211521457811727,14.052109111062492,3.398940866832021,10.501053029652354,-10.146251685927155,62.99214112100463,5.640417137135081,3.551056081410154,8,-2.25,-5.150001525878906,-17.574995040893555,-26.149993896484375,21.900009155273438,1,0.11918793262589977,1.8695640636091633,153.60000610351562,1.1509471987101976,150.6999969482422,2.523796375684827,147.0,0.11918793262589977
5279,2021-08-04,153.89999389648438,154.89999389648438,151.89999389648438,153.0,39004.0,0.007858526340697392,1.0689698717206688,-1.1249880791165194,74.90343964594923,58.908935336516805,-5.770879332322323,-8.682093532797069,-14.276102011231615,-31.446214213868217,20.88518955524572,3.0,1.7796646157431155,7.849993896484364,-0.091766657778237,15.791754450746964,3.8791136193530633,11.820874173615664,-9.861623770752402,72.22220203862413,8.365021596031113,3.970880277131299,8,-2.8499984741210938,-6.349998474121094,-18.649991989135742,-27.349990844726562,21.20001220703125,2,0.12215726963837947,-3.9090921701496057,152.6999969482422,1.8695640636091633,153.60000610351562,1.1509471987101976,150.6999969482422,0.12215726963837947
5280,2021-08-05,154.5,156.0,153.8000030517578,154.6999969482422,40408.0,0.003898675291171161,-1.7500119209971676,-0.22222033840832797,73.46935852130679,61.15234163311287,-5.5779083310712565,-8.953566176308755,-14.41233512090264,-31.61471700157827,20.750484081848775,2.1999969482421875,2.225987275159497,7.949999999999989,-0.799013939397355,16.699013939397332,3.575493030301317,12.32450696969866,-9.125467497192801,76.22955227950106,9.057996981670172,4.3745069696986665,8,-3.4500045776367188,-6.100006103515625,-18.799997329711914,-27.949996948242188,19.800003051757812,3,0.127508070862409,1.0689698717206688,153.89999389648438,-3.9090921701496057,152.6999969482422,1.8695640636091633,153.60000610351562,0.127508070862409
5281,2021-08-06,151.0,155.10000610351562,150.60000610351562,154.5,44725.0,-0.02265372168284785,-1.0930291975983308,17.500267032883194,71.14621097027077,63.595293436528166,-1.638859994953492,-5.100766682286832,-10.553817263372991,-27.633720022743503,21.207736264027037,4.5,2.695620806995322,4.059999847412115,-4.755392080511143,12.875391775335373,-0.34769611654951404,8.467695811373744,-4.422921357825089,9.859124660169135,-61.2408049540879,4.407695963961623,8,0.04999542236328125,-2.600006103515625,-14.324996948242188,-24.449996948242188,18.0,4,0.1556291390728477,-1.7500119209971676,154.5,1.0689698717206688,153.89999389648438,-3.9090921701496057,152.6999969482422,0.1556291390728477
5282,2021-08-09,151.89999389648438,152.60000610351562,151.0,152.10000610351562,23388.0,0.005960224480028975,1.6666497126290627,0.05714634486607143,70.20404401002968,66.50869647361264,-1.873669452926066,-5.752246379461326,-11.029086551394585,-28.01385942703314,21.56572186259682,1.600006103515625,3.20014310393222,4.614994049072266,-4.4181068588764845,13.648094957021016,0.09844359509787637,9.131544503046655,-4.240623728878518,19.117501862473183,-52.82692567440993,4.516550453974377,8,-0.8499984741210938,-3.5,-12.174995422363281,-22.79999542236328,19.0,0,0.15207377901053531,-1.0930291975983308,151.0,-1.7500119209971676,154.5,1.0689698717206688,153.89999389648438,0.15207377901053531
5283,2021-08-10,152.6999969482422,154.5,151.3000030517578,151.3000030517578,35670.0,0.005266643080334754,-3.571444141689373,-6.999542264266097,69.32769741992192,67.87607635028631,-1.6389130852869869,-6.233920669127286,-11.386311987974352,-28.349543749615847,22.06991957598579,3.1999969482421875,3.4951487484364065,5.009997558593739,-4.23995654286432,14.259951660051797,0.3850205078647093,9.634974609322768,-4.066564407748473,38.888763302005685,-30.05640894615692,4.624977050729027,8,-1.5999984741210938,-4.3000030517578125,-12.749996185302734,-23.599998474121094,16.300003051757812,1,0.15062213791527368,1.6666497126290627,151.89999389648438,-1.0930291975983308,151.0,-1.7500119209971676,154.5,0.15062213791527368
5284,2021-08-11,152.89999389648438,153.89999389648438,152.0,153.1999969482422,24907.0,0.0013097377356856565,1.2352909497266877,-0.21428882833787466,66.51372903932071,68.7930606080997,-1.1615466801096943,-6.042781831020591,-11.128854726814325,-28.060184489182348,23.266268564323138,1.899993896484375,4.015881430441539,4.764994812011707,-4.593202207021164,14.12319183104458,0.08589630249528568,9.444093321528129,-3.389905220391597,42.59241467784139,-22.04941961682742,4.679098509516434,8,-1.5999984741210938,-4.5,-12.64999008178711,-23.49999237060547,17.800003051757812,2,0.14192291087808995,-3.571444141689373,152.6999969482422,1.6666497126290627,151.89999389648438,-1.0930291975983308,151.0,0.14192291087808995
5285,2021-08-12,152.5,153.1999969482422,150.89999389648438,152.39999389648438,39471.0,-0.0026160491331032043,2.0666707356770835,-0.3333502873709374,62.98074313171698,68.96361286761251,0.11249842595046289,-4.993059099257721,-10.269846367086473,-27.22727081150012,24.37399234780167,2.3000030517578125,4.852209461271116,3.7900009155273438,-5.125010852691759,12.705012683746446,-0.6675049685821932,8.24750679963688,-2.200920801868051,42.22208658854167,-18.95743012813992,4.45750588410955,8,1.3499984741210938,-4.100006103515625,-10.924999237060547,-22.049999237060547,20.0,3,0.14819676133452875,1.2352909497266877,152.89999389648438,-3.571444141689373,152.6999969482422,1.6666497126290627,151.89999389648438,0.14819676133452875
5286,2021-08-13,155.3000030517578,155.39999389648438,151.60000610351562,152.39999389648438,61683.0,0.018360675749231614,1.4516122681026378,28.998321635642355,69.43232663124053,69.2979443787906,-2.1974599348252752,-7.1931245803102115,-12.604296701596326,-29.556113152736245,25.545391238298222,3.79998779296875,5.2268772196027555,5.97500381469726,-2.978412168761423,14.928419798155943,1.4982958229679184,10.451711806426601,-4.4000091552734375,97.77798122829861,36.211376413664794,4.476707991729338,8,-1.3000030517578125,-6.9000091552734375,-13.35000228881836,-24.85000228881836,15.0,4,0.12234384820757382,2.0666707356770835,152.5,1.2352909497266877,152.89999389648438,-3.571444141689373,152.6999969482422,0.12234384820757382
5287,2021-08-16,153.89999389648438,155.89999389648438,153.0,155.89999389648438,30111.0,-0.009014868820104605,1.899993896484375,-0.6896529951856042,69.43228036695683,69.71220330407927,-0.8386114174433601,-4.977179805941006,-10.903369985880772,-27.686704264781966,27.301590931901508,2.899993896484375,5.651090074816551,3.8949951171875057,-4.1967083253744875,11.986698559749499,-0.1508566040934909,7.940846838468502,-3.0,60.0,-3.7707484179416113,4.045851721280993,8,-0.5999908447265625,-5.5,-11.724994659423828,-23.449993133544922,19.400009155273438,0,0.09811570306930695,1.4516122681026378,155.3000030517578,2.0666707356770835,152.5,1.2352909497266877,152.89999389648438,0.09811570306930695
5288,2021-08-17,155.39999389648438,156.0,152.6999969482422,154.10000610351562,36669.0,0.009746589080496859,1.64000244140625,-0.649993896484375,67.59255400087173,68.89988267684843,-2.140428825197972,-5.714814615824736,-11.988552240609295,-28.71978381520404,29.108563862347182,3.3000030517578125,5.758729920760828,4.724995422363293,-2.7731781362673757,12.223168980993961,0.9759086430479442,8.474082201678641,-3.8499999999999943,88.23518852061729,25.20144719199189,3.7490867793153377,8,-2.0999908447265625,-7.0,-13.224994659423828,-24.949993133544922,24.100006103515625,1,0.09974260366010634,1.899993896484375,153.89999389648438,1.4516122681026378,155.3000030517578,2.0666707356770835,152.5,0.09974260366010634
5289,2021-08-18,160.0,163.3000030517578,155.3000030517578,155.39999389648438,115666.0,0.029601070039808386,-2.3333418104599266,3.538499460068548,75.59052658390885,69.13556801713754,-6.463900964376023,-9.502499512076724,-16.10528750498264,-32.84692780302507,31.07262180722632,8.0,5.572012125605227,8.5000015258789,0.7009471668466176,16.299055884911184,4.600474346362773,12.399528705395028,-7.865006103515611,73.38709181231211,8.768120727818058,3.8995271795161397,8,-3.0499954223632812,-8.650001525878906,-17.349998474121094,-29.549999237060547,22.199996948242188,2,0.05624999999999991,1.64000244140625,155.39999389648438,1.899993896484375,153.89999389648438,1.4516122681026378,155.3000030517578,0.05624999999999991
5290,2021-08-19,159.8000030517578,160.5,154.5,159.6999969482422,118617.0,-0.0012499809265136275,7.0,0.021740428439691376,70.7762464814247,69.09446085171021,-6.071521580417709,-8.634709836836663,-15.369246809028425,-32.14009363687694,32.56777588759324,6.0,5.478558473372573,7.595004272460926,-0.5384805369007779,15.72848908182263,3.5282618677800883,11.661746677141764,-7.100006103515625,70.08546228274152,9.140080347929938,4.066742404680852,8,-2.7000045776367188,-8.450004577636719,-16.925003051757812,-29.35000228881836,17.0,3,0.06821022333118454,-2.3333418104599266,160.0,1.64000244140625,155.39999389648438,1.899993896484375,153.89999389648438,0.06821022333118454
5291,2021-08-20,157.8000030517578,162.0,157.60000610351562,159.3000030517578,36104.0,-0.012515644316678842,-3.6315874010183267,-14.999084528532194,59.9999854678305,67.96067656924363,-3.35870653430149,-6.104997919710968,-13.03559471291203,-29.64932107473237,33.65541374616514,4.399993896484375,4.991155202064618,5.060004425048817,-3.0672480761806753,13.187256926278309,0.9963781744340565,9.123630675663577,-3.8280053710937523,48.11323742374209,-7.565987687808843,4.063626250614751,8,-0.7000045776367188,-6.450004577636719,-14.925003051757812,-27.35000228881836,16.800003051757812,4,0.09315587239513956,7.0,159.8000030517578,-2.3333418104599266,160.0,1.64000244140625,155.39999389648438,0.09315587239513956
5292,2021-08-23,162.89999389648438,162.89999389648438,158.60000610351562,158.60000610351562,92761.0,0.03231933299173506,1.0,-2.8666585286458335,70.23809163388347,68.06183148190603,-7.5256592507702464,-10.440773344446484,-17.771253848856958,-34.28936602476716,34.712234925271815,5.0999908447265625,4.66628919057689,9.33499526977539,0.5910897026585928,18.07890083689219,4.9630424862169775,13.706948053333804,-8.399993896484375,96.22633089672685,39.758969134337754,4.371952783558405,8,-5.799995422363281,-11.549995422363281,-19.274993896484375,-32.44999313354492,-5.5999908447265625,0,0.04542670001556792,-3.6315874010183267,157.8000030517578,7.0,159.8000030517578,-2.3333418104599266,160.0,0.04542670001556792
5293,2021-08-24,166.8000030517578,168.0,163.10000610351562,163.10000610351562,67034.0,0.02394112523878733,-1.6486475340539337,0.8604668492995131,73.11828839101864,68.79567140987247,-10.298214086247157,-13.306049697501578,-21.212191721818726,-37.73720913926567,36.56254026434412,5.100006103515625,4.78016077137741,12.145004272460938,2.507254090638014,21.78275445428386,7.326129181549476,16.9638793633724,-11.244002685546889,91.11113371672454,35.12323093568939,4.8188750909114635,8,-7.350006103515625,-12.700004577636719,-23.025005340576172,-36.35000228881836,-9.400009155273438,1,0.038968824227077814,1.0,162.89999389648438,-3.6315874010183267,157.8000030517578,7.0,159.8000030517578,0.038968824227077814
5294,2021-08-25,172.10000610351562,172.3000030517578,167.3000030517578,167.3000030517578,93581.0,0.031774598050296365,-1.0833320087865137,1.2972991921083128,76.993869337984,70.35268543279102,-14.067643838212518,-17.594283036763215,-25.94661051931587,-42.52568568902336,38.44035924077818,5.5,5.073397198191628,16.23000717163086,4.3621169020084665,28.097897441253252,10.296062036819649,22.16395230644207,-14.80184578857424,98.87642183172302,43.571502270890015,5.9339451348112,8,-10.150001525878906,-14.950004577636719,-28.550006866455078,-41.65000534057617,-12.70001220703125,2,0.042998219837560026,-1.6486475340539337,166.8000030517578,1.0,162.89999389648438,-3.6315874010183267,157.8000030517578,0.042998219837560026
5295,2021-08-26,171.6999969482422,173.39999389648438,170.5,172.1999969482422,57374.0,-0.002324283213754441,1.0,-0.10416660043932569,85.08472244277053,72.09184052296102,-11.910183804094004,-16.07300440506924,-25.054598931747535,-41.57136507558948,40.404308972015926,2.899993896484375,5.42032255783829,14.594998168945324,1.5329611223608595,27.65703521552979,8.063979645653092,21.126016692237556,-12.001541795410162,89.24051733129367,27.022634034347732,6.531018523292231,8,-8.650001525878906,-13.25,-28.875,-41.249996185302734,-13.0,3,0.06115317522786645,-1.0833320087865137,172.10000610351562,-1.6486475340539337,166.8000030517578,1.0,162.89999389648438,0.06115317522786645
5296,2021-08-27,171.10000610351562,173.5,169.39999389648438,171.89999389648438,62716.0,-0.003494413834540855,1.0500030517578125,1.5999755859375,82.87671948713768,73.58566709187002,-9.87134462326162,-14.615688377007842,-23.943314615869213,-40.434084862349806,41.77494373377116,4.100006103515625,5.947708449920128,12.97500686645509,-1.125818185572797,27.075831918482976,5.9245943404411605,20.02541939246902,-8.935273976826181,83.89265181477256,15.552710515778159,7.0504125260139405,8,-8.000007629394531,-12.000007629394531,-28.275009155273438,-40.100006103515625,-16.900009155273438,4,0.03331383252431741,1.0,171.6999969482422,-1.0833320087865137,172.10000610351562,-1.6486475340539337,166.8000030517578,0.03331383252431741
5297,2021-08-30,170.6999969482422,173.1999969482422,169.10000610351562,172.0,49153.0,-0.0023378675686980266,1.2162130953510144,1.6250286106660563,81.24998013179771,75.10315888419512,-7.641195733127347,-13.564357035646992,-23.068027270900785,-39.47609386526909,42.636568362045175,4.0999908447265625,6.70725767709078,11.719998168945324,-3.271174947508939,26.711171285399587,4.224411610718192,19.215584727172455,-6.268211246890644,73.07687793255025,0.969774159319968,7.495586558227131,8,-6.6999969482421875,-11.599998474121094,-27.325000762939453,-38.94999694824219,-12.199996948242188,0,0.02284715421791117,1.0500030517578125,171.10000610351562,1.0,171.6999969482422,-1.0833320087865137,172.10000610351562,0.02284715421791117
5298,2021-08-31,170.89999389648438,175.0,169.89999389648438,171.3000030517578,98616.0,0.0011716283059033383,-3.249988873842085,0.3076986278859584,81.24998013179771,75.73198705618277,-6.0472283714131265,-12.997324652049201,-22.716146998547174,-39.152795819657854,42.96981518773854,5.100006103515625,7.142033609157295,11.009995269775402,-4.573926305027015,26.59391684457782,3.2180344823742075,18.801956057176596,-4.654565335403134,46.75314638336831,-27.885797933234706,7.791960787401207,8,-6.149993896484375,-11.049995422363281,-27.374996185302734,-38.69999313354492,-18.79998779296875,1,-0.07957865026586364,1.2162130953510144,170.6999969482422,1.0500030517578125,171.10000610351562,1.0,171.6999969482422,-0.07957865026586364
5299,2021-09-01,172.6999969482422,173.6999969482422,171.10000610351562,172.0,60761.0,0.010532493364792561,-1.0800053711265327,-1.7499523173755485,83.44367314086729,77.13947890723195,-6.544510935860131,-14.036312069180212,-23.85138332146184,-40.396160514265404,43.36135865021838,2.8000030517578125,7.824574325874437,11.869998168945301,-4.443524151851136,28.18352048974174,3.7132370085470825,20.02675932934352,-4.703654099377189,61.01685709999948,-16.99049930776517,8.156761160398224,9,-6.399993896484375,-12.849998474121094,-29.174999237060547,-39.94999694824219,-18.800003051757812,2,-0.08859295496306918,-3.249988873842085,170.89999389648438,1.2162130953510144,170.6999969482422,1.0500030517578125,171.10000610351562,-0.08859295496306918
5300,2021-09-02,174.1999969482422,175.6999969482422,171.6999969482422,173.39999389648438,51312.0,0.008685582087471388,1.1052614671715448,1.1428664850136239,82.6989237546938,79.66158316132785,-6.46715110380913,-14.74051910535826,-24.748970678014786,-41.33951896414425,43.67124758590093,4.0,8.629155428938901,12.384998321533203,-4.680854148000748,29.450850791067154,3.852072086766242,20.917924556300164,-4.802922669150178,77.27269574625986,1.693230908837009,8.53292623476697,9,-7.049995422363281,-13.949996948242188,-30.674999237060547,-41.44999694824219,-21.800003051757812,3,-0.08495983531018747,-1.0800053711265327,172.6999969482422,-3.249988873842085,170.89999389648438,1.2162130953510144,170.6999969482422,-0.08495983531018747
5301,2021-09-03,174.5,176.1999969482422,172.1999969482422,175.0,63616.0,0.0017221759874481712,1.7586264956275586,-0.6249976158233039,87.05034628646327,81.52961145605894,-4.636741678321556,-13.902478966919858,-24.388745185122616,-41.077081640041115,45.26253819881928,4.0,8.859424265737431,11.510001373291004,-5.656295698380745,28.676298444962754,2.9268528374551295,20.09314990912688,-3.842341187077949,76.05635013593235,-1.4321043831637326,8.583148535835868,9,-4.849998474121094,-13.800003051757812,-30.97500228881836,-41.75,-23.899993896484375,4,-0.0905444300960333,1.1052614671715448,174.1999969482422,-1.0800053711265327,172.6999969482422,-3.249988873842085,170.89999389648438,-0.0905444300960333
5302,2021-09-06,175.0,176.39999389648438,174.39999389648438,174.8000030517578,73534.0,0.002865329512893977,-2.9999389657750584,-0.399993896484375,86.56715058250957,83.02392947733573,-3.620599703735593,-13.263160609543547,-24.331598312989428,-41.01081385431576,46.94701328408543,2.0,9.44300887783939,10.855001068115229,-6.277975758351374,27.98797789458183,2.2885126548819414,19.421489481348516,-3.3000030517578125,78.46163236177884,2.23621146385436,8.566488413233294,9,-3.1500015258789062,-11.650001525878906,-30.20000457763672,-40.85000228881836,-20.800003051757812,0,-0.11885716029575888,1.7586264956275586,174.5,1.1052614671715448,174.1999969482422,-1.0800053711265327,172.6999969482422,-0.11885716029575888
5303,2021-09-07,175.6999969482422,177.1999969482422,173.6999969482422,175.8000030517578,74597.0,0.003999982561383897,1.4137981836741136,-0.5000381475547417,84.27945561459913,83.83343906362629,-3.2691540647155364,-12.808399728827851,-24.40324633130581,-41.101192718371976,48.38828944429826,3.5,10.616366465406202,10.40499801635741,-6.580380585621043,27.390376618335864,1.9123087153681695,18.89768731734665,-3.5,75.40979915901434,-1.1261276466699428,8.492689300989229,9,-2.5499954223632812,-11.799995422363281,-28.974994659423828,-40.19999313354492,-13.699996948242188,1,-0.09789412206597237,-2.9999389657750584,175.0,1.7586264956275586,174.5,1.1052614671715448,174.1999969482422,-0.09789412206597237
5304,2021-09-08,174.60000610351562,176.39999389648438,173.5,175.6999969482422,36715.0,-0.0062606196006400605,1.3200092774003747,10.999237107110162,81.0924393992141,83.3898520587867,-1.986104814503392,-10.53972007728646,-22.623152974001357,-39.396581412709764,49.87421905225769,2.899993896484375,11.124580938160705,8.220006561279291,-8.194314155684197,24.63432727824278,0.012846202797561546,16.42716691976102,-1.4000091552734375,52.72743918678977,-23.607218279074893,8.207160358481744,9,-1.4500045776367188,-10.700004577636719,-25.60000991821289,-37.10000991821289,-9.900009155273438,2,-0.12886597487665807,1.4137981836741136,175.6999969482422,-2.9999389657750584,175.0,1.7586264956275586,174.5,-0.12886597487665807
5305,2021-09-09,175.10000610351562,175.89999389648438,173.8000030517578,174.39999389648438,57405.0,0.002863688330592362,-1.210523779694502,-0.6363800302403972,88.78923920235546,84.0467986938109,-2.1826199651957836,-9.760181533888272,-22.552169861611446,-39.29089882419149,51.87961763431552,2.0999908447265625,11.253555557741464,7.590006256103521,-7.885871443275761,23.065883955482803,-0.14793259358611976,15.327945105793162,2.0999908447265625,58.00018310546875,-20.999450396922484,7.7379388496896455,9,-1.9500045776367188,-11.200004577636719,-25.800010681152344,-37.35000991821289,-7.100006103515625,3,-0.12107373768164365,1.3200092774003747,174.60000610351562,1.4137981836741136,175.6999969482422,-2.9999389657750584,175.0,-0.12107373768164365
5306,2021-09-10,174.3000030517578,177.0,174.0,175.60000610351562,48289.0,-0.004568835087789047,-2.157879520394478,-1.8571148312843317,81.66666525381703,84.09309704070193,-0.9844914479499494,-7.867113310547836,-21.314106538180567,-37.88690953438561,53.59664419167684,3.0,10.69334757201193,5.840003204345692,-8.789515454889596,20.46952186358098,-1.474756125271938,13.154762533963321,2.8319940185546955,21.621721935145967,-52.91864264019132,7.314759329617644,9,-0.7500076293945312,-10.400001525878906,-24.575008392333984,-35.65000534057617,-5.9000091552734375,4,-0.12564548922452,-1.210523779694502,175.10000610351562,1.3200092774003747,174.60000610351562,1.4137981836741136,175.6999969482422,-0.12564548922452
5307,2021-09-13,169.0,174.8000030517578,168.60000610351562,174.3000030517578,47015.0,-0.030407360636614533,-1.032788935610315,4.076915853844619,55.67009255159081,81.25088730956783,4.524843059278737,-1.4523135964631706,-15.586688463611722,-32.03315512978162,54.48042274901306,6.1999969482421875,9.818840490794742,-0.21500015258789062,-13.139930730528562,12.70993042535278,-6.677465441558212,6.247465136382431,8.065357189941409,4.6510967709883975,-64.99271074319981,6.462465288970334,9,3.9000015258789062,-4.950004577636719,-19.275005340576172,-27.900001525878906,-3.5,0,-0.10887570352949338,-2.157879520394478,174.3000030517578,-1.210523779694502,175.10000610351562,1.3200092774003747,174.60000610351562,-0.10887570352949338
5308,2021-09-14,170.89999389648438,171.10000610351562,168.39999389648438,168.89999389648438,68801.0,0.011242567434818884,1.249987284471797,-0.3773582732818757,46.24996185302734,77.11825272203005,2.933318991993815,-2.2467383851889053,-17.070286266144194,-33.354743934136536,55.51188862430626,2.70001220703125,9.099672387006592,0.9099937438964787,-10.267784970307048,12.087772458100005,-4.678895613205299,6.498883100998256,6.100006103515625,29.06974681073792,-35.35300837391378,5.58888935710177,9,1.9000015258789062,-6.849998474121094,-21.174999237060547,-28.099998474121094,-4.6999969482421875,1,-0.09771794935438982,-1.032788935610315,169.0,-2.157879520394478,174.3000030517578,-1.210523779694502,175.10000610351562,-0.09771794935438982
5309,2021-09-15,169.0,171.39999389648438,168.3000030517578,170.39999389648438,40268.0,-0.011117577322063643,-1.2142888283378745,-0.6999969482421875,42.28571627870071,72.6278963358086,4.753114711078666,0.38165170065408915,-14.802850603416971,-30.87194096973758,55.41973722233535,3.0999908447265625,8.418631013829213,-1.440000152587885,-11.602966958605322,8.722966653429552,-6.521483555596603,3.6414832504208334,7.483999633789068,8.04594475614868,-51.03834296007237,5.081483403008715,9,3.75,-4.950004577636719,-19.250003814697266,-25.75,-2.1999969482421875,2,-0.041420118343195256,1.249987284471797,170.89999389648438,-1.032788935610315,169.0,-2.157879520394478,174.3000030517578,-0.041420118343195256
5310,2021-09-16,170.6999969482422,171.1999969482422,169.1999969482422,169.3000030517578,54486.0,0.010059153539894616,-1.4999904632932155,-1.0,48.924706042565475,68.39171408648663,2.798750293217296,-0.4847276421656943,-15.998467084136564,-31.97332665797802,55.63275129742902,2.1999969482421875,7.745369942177945,-0.2850028991699105,-9.128978721066972,8.55897292272715,-4.706990810118441,4.13698501177862,5.1292829589843905,27.586146417778775,-27.188525671088545,4.421987910948525,9,2.0500030517578125,-6.650001525878906,-20.85000228881836,-27.449996948242188,-4.8000030517578125,3,-0.0351493855141618,-1.2142888283378745,169.0,1.249987284471797,170.89999389648438,-1.032788935610315,169.0,-0.0351493855141618
5311,2021-09-17,172.5,174.1999969482422,171.10000610351562,172.5,347532.0,0.010544833532150522,-1.2142888283378745,0.0,54.50001106263052,64.82869858427784,0.7657379295460771,-1.1878806353818732,-17.220864847218536,-33.16775456492803,55.843152285160635,3.5,6.8192470131107825,0.7800003051757756,-5.530761664898506,7.090762275250057,-2.3753806798613653,3.9353812902129164,2.726937758789063,64.61533766526443,11.65362914316826,3.155380985037136,9,0.25,-8.099998474121094,-21.375003814697266,-29.25,-6.8000030517578125,4,-0.02608695652173909,-1.4999904632932155,170.6999969482422,-1.2142888283378745,169.0,1.249987284471797,170.89999389648438,-0.02608695652173909
5312,2021-09-20,170.3000030517578,171.89999389648438,166.39999389648438,171.0,53170.0,-0.012753605497056175,3.400026855632664,-100.0,48.63638349802433,60.86835723799175,2.4908700929505017,1.6811238431556887,-14.514946153608093,-30.36723073782366,55.33507857491534,6.100006103515625,5.763376422826013,-1.7899971008300781,-6.616634493305838,3.036640291645682,-4.203315797067972,0.6233215954078162,4.372779930468738,50.00009781271213,-3.5921693401306953,2.413318696237882,9,1.399993896484375,-5.350006103515625,-19.100006103515625,-26.550003051757812,0.399993896484375,0,-0.011156835708898916,-1.2142888283378745,172.5,-1.4999904632932155,170.6999969482422,-1.2142888283378745,169.0,-0.011156835708898916
5313,2021-09-21,173.3000030517578,174.10000610351562,168.1999969482422,170.3000030517578,33835.0,0.0176159714987687,1.5652179681954184,-4.285732970027248,51.293117622994494,57.55732148507846,-0.9894186994820586,-0.8505525853476001,-16.950838164031097,-32.71442142140353,54.34264876981025,5.9000091552734375,4.596481858130517,0.8850028991699332,-3.2705405931033056,5.040546391443172,-1.1927688469666862,2.9627746453065527,-6.9000091552734375,88.46162122614103,34.32930196044859,2.077771746136618,9,-1.600006103515625,-8.350006103515625,-22.45000457763672,-29.100006103515625,-6.600006103515625,1,-0.045008672327768284,3.400026855632664,170.3000030517578,-1.2142888283378745,172.5,-1.4999904632932155,170.6999969482422,-0.045008672327768284
5314,2021-09-22,179.5,179.8000030517578,173.60000610351562,174.10000610351562,86063.0,0.03577609255084946,1.0666656494140625,1.7999979654947917,59.4982206269453,54.302763865588446,-7.175876312507739,-6.817259750946903,-22.483708982310446,-38.234896073041,53.21982954746407,6.5,3.5552496070459085,6.715000152587891,1.495893972703442,11.93410633247234,4.1054470626456805,9.3245532425301,-13.100006103515625,97.7611727851712,44.63277701708196,2.6095530899422195,9,-6.400001525878906,-12.349998474121094,-28.650001525878906,-35.30000305175781,-11.800003051757812,2,-0.07409472452232768,1.5652179681954184,173.3000030517578,3.400026855632664,170.3000030517578,-1.2142888283378745,172.5,-0.07409472452232768
5315,2021-09-23,182.1999969482422,183.8999938964844,179.6999969482422,180.1999969482422,66483.0,0.015041765728368794,-1.7999979654948106,0.3703707889933144,62.706277108925185,52.19605407171158,-9.792625183667752,-9.159923936156702,-24.374737141233226,-40.23756192292086,52.1321319095466,4.399993896484403,2.73281287007174,8.889997100830072,2.2197486501152355,15.56024555154491,5.554872875472654,12.225121326187491,-15.26400268554687,90.2857317243302,38.40283117092402,3.3351242253574145,9,-7.0500030517578125,-13.0,-28.04999542236328,-35.04999542236328,-14.5,3,-0.08452247066095764,1.0666656494140625,179.5,1.5652179681954184,173.3000030517578,3.400026855632664,170.3000030517578,-0.08452247066095764
5316,2021-09-24,176.8000030517578,183.0,175.8000030517578,183.0,63188.0,-0.029637727699953542,1.3225808039416918,-3.0999984741210938,52.556824955079726,51.850135449877016,-4.470872778331653,-3.4899362792356214,-18.27631951450661,-34.17892864432426,51.00188409778862,7.1999969482421875,1.8856185012552373,3.205003356933588,-3.5541552660490083,9.964161979916184,-0.17457595455769592,6.584582668424872,-8.846168811035142,59.42862374441955,10.457165945507988,3.3795793114912933,9,-1.6500091552734375,-6.0500030517578125,-22.57500457763672,-29.650001525878906,-9.800003051757812,4,-0.06165163442945465,-1.7999979654948106,182.1999969482422,1.0666656494140625,179.5,1.5652179681954184,173.3000030517578,-0.06165163442945465
5317,2021-09-27,174.60000610351562,178.8000030517578,174.39999389648438,177.89999389648438,52449.0,-0.01244342143816679,-1.3783754804440704,0.5322563576268141,48.501373500157364,52.10029229955813,-1.556678732204432,-1.0358901285812863,-15.302020719844364,-31.335978816675635,49.79344267559154,4.4000091552734375,0.7471454643689128,0.8100059509277457,-5.821308335551066,7.441320237406558,-2.5056511923116602,4.125663094167152,-5.689402283447237,40.76439744779688,-4.661911222203599,3.3156571432393993,9,0.54998779296875,-3.350006103515625,-20.37500762939453,-27.45000457763672,-5.0,0,-0.050973704720244206,1.3225808039416918,176.8000030517578,-1.7999979654948106,182.1999969482422,1.0666656494140625,179.5,-0.050973704720244206
5318,2021-09-28,157.3000030517578,174.8000030517578,156.0,174.6999969482422,147652.0,-0.09908363371706363,1.136363242283477,5.272744927589843,33.64838370706805,51.14058868048783,15.210874864465893,16.01404302005588,2.532416690625837,-13.475917219294672,48.016285341175816,18.800003051757812,-0.45988013028278374,-15.80999755859375,-25.684983972601714,-5.935011144585786,-20.747490765597746,-10.872504351589754,26.59999084472659,4.65951016541843,-38.19737084899053,4.9374932070039845,9,12.649993896484375,12.649993896484375,-3.0750045776367188,-8.650001525878906,19.399993896484375,1,0.08518749927852998,-1.3783754804440704,174.60000610351562,1.3225808039416918,176.8000030517578,-1.7999979654948106,182.1999969482422,0.08518749927852998
5319,2021-09-29,157.39999389648438,164.1999969482422,157.0,159.39999389648438,79075.0,0.0006356696934943784,-4.1428773841961855,0.11494256905481415,33.142835718259235,49.38704753334269,14.854489254025054,15.503938099150162,2.9306841040624363,-13.027146090774295,46.143088216127126,7.1999969482421875,-0.7598642986073969,-14.945006561279286,-27.068317273705276,-2.8216958488532953,-21.006661917492266,-8.883351205066305,25.94200012207034,5.017900368289271,-34.43949391536643,6.061655356212994,9,12.550003051757812,12.550003051757812,-0.6249961853027344,-5.549995422363281,21.300003051757812,2,0.05908515509774448,1.136363242283477,157.3000030517578,-1.3783754804440704,174.60000610351562,1.3225808039416918,176.8000030517578,0.05908515509774448
5320,2021-09-30,159.39999389648438,163.1999969482422,158.3000030517578,158.3000030517578,111954.0,0.012706480797676,-7.9091539624630665,-0.5499954223632812,36.12661222562222,47.3455587736751,12.385482785014972,13.005085946416926,1.391532214849633,-14.473956721045283,43.96308693707408,5.8000030517578125,-0.9735644387955347,-12.205006408691418,-25.59243040419338,1.1824175868105442,-18.898718406442384,-5.511294410940451,23.395160241699244,12.592569986979166,-27.917961858577215,6.693711997750975,9,10.550003051757812,10.550003051757812,0.1500091552734375,-5.399993896484375,18.900009155273438,3,0.0520702846271619,-4.1428773841961855,157.39999389648438,1.136363242283477,157.3000030517578,-1.3783754804440704,174.60000610351562,0.0520702846271619
5321,2021-10-01,158.6999969482422,159.8000030517578,153.39999389648438,158.0,82351.0,-0.004391449027888794,3.4137854831496144,0.6363661584985226,39.511190046662094,46.33164839019041,12.205642603206911,13.134085890794893,2.508611553219623,-13.243175486522944,41.841247638040755,6.4000091552734375,-0.9934500642563648,-12.115003204345697,-26.602645193699516,2.372638785008121,-19.358824199022592,-4.871182209668802,23.559254107177765,20.86614622600421,-23.181497134990508,7.243820994676909,10,9.949996948242188,9.949996948242188,2.049999237060547,-4.150001525878906,21.0,4,0.05671077613779185,-7.9091539624630665,159.39999389648438,-4.1428773841961855,157.39999389648438,1.136363242283477,157.3000030517578,0.05671077613779185
5322,2021-10-04,154.1999969482422,161.10000610351562,153.8000030517578,158.89999389648438,46329.0,-0.028355388068895926,-1.654553928871651,-6.714310626702997,33.84912205829097,44.39342666077891,15.84830477640378,16.860342261883176,7.404569823856292,-8.277877918957074,39.495156954511934,7.3000030517578125,-1.4278356790217117,-15.575003051757818,-31.69232299917644,0.5423168956608038,-23.633663025467115,-7.516343078048521,26.904883820820345,3.7383304182403774,-40.4605158831763,8.058659973709306,10,14.449996948242188,14.449996948242188,6.900001525878906,0.40000152587890625,22.900009155273438,0,0.08300910055176058,3.4137854831496144,158.6999969482422,-7.9091539624630665,159.39999389648438,-4.1428773841961855,157.39999389648438,0.08300910055176058
5323,2021-10-05,158.5,159.5,154.10000610351562,155.0,61707.0,0.027885882859006283,-1.037738239189267,-0.7446813345929959,40.29574423437511,42.259818172715555,10.312626287714039,11.811258389633394,3.6037881484460854,-12.049324314416623,36.93843284153014,5.399993896484375,-2.0945947002978187,-10.41500015258788,-27.029046538752596,6.199046233576837,-18.722023345670237,-2.107976959505521,21.49668529415942,47.22226539265233,-1.4856641370297794,8.30702319308236,10,10.149993896484375,10.149993896484375,3.049999237060547,-3.9000015258789062,15.699996948242188,1,0.07003158424931,-1.654553928871651,154.1999969482422,3.4137854831496144,158.6999969482422,-7.9091539624630665,159.39999389648438,0.07003158424931
5324,2021-10-06,152.10000610351562,159.3000030517578,151.0,158.10000610351562,134224.0,-0.04037851038791407,-1.024387974603458,-1.7142857142857142,34.183673866586744,39.090640034677946,13.876450954116223,17.327574257837227,10.348661518911257,-5.168590551078182,34.48279445066463,8.300003051757812,-2.6752820568541154,-15.689994049072254,-33.67383641402802,2.2938483158835083,-24.681915231550136,-6.698072866594373,26.832811534736805,9.016445726850097,-40.61326526610074,8.991921182477883,10,14.899993896484375,15.349990844726562,10.199993133544922,3.2499923706054688,25.699996948242188,2,0.16173563351459963,-1.037738239189267,158.5,-1.654553928871651,154.1999969482422,3.4137854831496144,158.6999969482422,0.16173563351459963
5325,2021-10-07,153.89999389648438,154.89999389648438,151.10000610351562,154.10000610351562,78518.0,0.011834238795123575,3.2222372927333764,0.033335367838541664,34.18365678702607,37.0491769048942,8.537783950320375,14.606798243107619,8.947370318253945,-6.4708943794016704,31.894450309800614,3.79998779296875,-3.6031043146065542,-12.830005645751953,-31.486244028939723,5.8262327374358165,-22.158124837345838,-3.5018864541580683,23.356854683472903,28.712793504896407,-18.235584708510427,9.328119191593892,10,11.000007629394531,13.550003051757812,9.175006866455078,1.4500045776367188,28.400009155273438,3,0.1611436259603669,-1.024387974603458,152.10000610351562,-1.037738239189267,158.5,-1.654553928871651,154.1999969482422,0.1611436259603669
5326,2021-10-08,152.39999389648438,155.3000030517578,152.10000610351562,154.0,41605.0,-0.009746589080496859,-1.9091123472374425,7.999542264266097,34.595506559314046,35.50408057813383,6.942763245289626,15.159201122833423,10.717576829876492,-4.470493371822414,29.005974157460034,3.1999969482421875,-5.478747039172276,-13.235005187988293,-32.578579853668884,6.108569477692299,-22.90679252082859,-3.5632178551479967,23.281443768675473,13.861317331254513,-31.35019269269364,9.6717873328403,10,10.500007629394531,15.050003051757812,11.300006866455078,3.3000030517578125,33.100006103515625,4,0.16994757344193645,3.2222372927333764,153.89999389648438,-1.024387974603458,152.10000610351562,-1.037738239189267,158.5,0.16994757344193645
5327,2021-10-11,150.60000610351562,152.3000030517578,146.6999969482422,151.8000030517578,122045.0,-0.011810943996437229,4.090921701496057,0.7499952316466078,30.05270857161247,35.10456111863877,5.565617106857388,16.34820969373581,12.678935925645249,-2.1786846236348936,28.58540585461856,5.6999969482421875,-7.982394145985268,-14.114993286132801,-34.50655876656714,6.2765721943015365,-24.31077602634997,-3.9192105459156323,23.600545301734627,30.46881426124233,-8.88883711092329,10.195782740217165,10,4.8499908447265625,14.699989318847656,14.574993133544922,5.3499908447265625,28.79998779296875,0,0.19322702301037453,-1.9091123472374425,152.39999389648438,3.2222372927333764,153.89999389648438,-1.024387974603458,152.10000610351562,0.19322702301037453
5328,2021-10-12,154.1999969482422,156.39999389648438,149.0,149.0,89197.0,0.023904320709337012,-1.8461531689882538,-4.333341810459927,26.703471392269037,34.389076193528744,1.6535329663332448,12.050798760570814,9.314490142688555,-5.294458666480892,27.90632584787165,7.399993896484375,-9.865561856623486,-9.680002593994146,-30.370668439748215,11.010663251759922,-20.025335516871195,0.6653303288829022,17.80051010044741,59.5237806901329,26.415563677990917,10.345332922877041,10,0.75,11.099998474121094,13.400001525878906,2.5999984741210938,22.5,1,0.14850849292143575,4.090921701496057,150.60000610351562,-1.9091123472374425,152.39999389648438,3.2222372927333764,153.89999389648438,0.14850849292143575
5329,2021-10-13,162.0,162.39999389648438,153.5,153.8000030517578,98031.0,0.05058367837955213,-1.022725184102428,1.5769234155058731,32.996620714723335,34.041299358984425,-6.062919794067,3.899409230173319,1.806839891624577,-12.64140497045986,26.740806107483976,8.899993896484375,-11.405650254213981,-1.5299995422363395,-22.092419766413883,19.032420681941204,-11.811209654325125,8.751210569852446,7.976466240653792,97.45226768003188,68.61986532617219,10.281210112088774,10,-7.450004577636719,3.2999954223632812,6.525001525878906,-4.5500030517578125,12.100006103515625,2,0.07530862313729747,-1.8461531689882538,154.1999969482422,4.090921701496057,150.60000610351562,-1.9091123472374425,152.39999389648438,0.07530862313729747
5330,2021-10-14,164.6999969482422,166.0,162.10000610351562,163.5,63746.0,0.016666647828655456,1.0526267181181912,0.14634114571218565,39.3297914253605,34.021143956617586,-8.864215954947241,0.7661402170998599,-0.5827453234776954,-14.952671235757691,25.306797454761202,4.0,-10.645913649705705,1.4699974060058594,-18.82530864781819,21.76530345982991,-8.677655620906165,11.617650432917884,3.414351749018664,93.26423395752047,65.48056069658674,10.147653026912026,10,-8.349998474121094,0.5999984741210938,3.8250045776367188,-7.25,9.199996948242188,3,0.07953859348055947,-1.022725184102428,162.0,-1.8461531689882538,154.1999969482422,4.090921701496057,150.60000610351562,0.07953859348055947
5331,2021-10-15,168.0,168.5,165.0,166.0,42347.0,0.02003644877294608,1.3333333333333333,1.6666709052299633,44.29064793934918,35.18131349895739,-11.964473778687989,-3.0443632769950852,-3.4147575769673892,-17.87753202429292,23.319592550090537,3.8000030517578125,-9.738854978307899,4.995000457763666,-14.964589628827014,24.954590544354346,-4.984794585531688,14.97479550105902,-21.300003051757812,97.70642233942401,68.60845848497037,9.979795043295342,10,-10.400001525878906,-2.7000045776367188,0.5250015258789062,-10.550003051757812,4.3000030517578125,4,0.08511906578427264,1.0526267181181912,164.6999969482422,-1.022725184102428,162.0,-1.8461531689882538,154.1999969482422,0.08511906578427264
5332,2021-10-18,168.39999389648438,168.89999389648438,165.1999969482422,167.1999969482422,35715.0,0.0023809160505021687,2.3636382552244086,0.5999984741210938,63.56968817188657,37.76730726979199,-11.329822717255098,-3.7882237101491114,-3.3614776869180787,-17.872298471127095,22.9825470487515,3.6999969482421875,-9.098534416157776,5.48999481201173,-14.341072039118018,25.321061663141478,-4.425538613553158,15.405528237576618,-21.263996887207043,97.48743641530297,62.60077237691357,9.91553342556488,10,-10.599998474121094,-3.0999984741210938,0.32500457763671875,-10.099998474121094,-3.399993896484375,0,0.10154398291740452,1.3333333333333333,168.0,1.0526267181181912,164.6999969482422,-1.022725184102428,162.0,0.10154398291740452
5333,2021-10-19,165.5,171.0,164.39999389648438,168.0,60300.0,-0.017220866992827877,-1.8085059411726512,-2.0833386315374542,59.267751892510965,40.55442705045023,-8.194160401707109,-1.5837478432485455,-0.058353098043767204,-14.579826498922984,22.2943896300608,6.600006103515625,-8.7305267433984,2.9800010681152287,-16.28956686235483,22.24956899858529,-6.654782897119787,12.614785033350245,-17.493443115234385,68.57142857142857,28.671157382574975,9.634783965235023,10,-6.650001525878906,-0.20000457763671875,2.9749984741210938,-7.200004577636719,2.100006103515625,1,0.08398787852860656,2.3636382552244086,168.39999389648438,1.3333333333333333,168.0,1.0526267181181912,164.6999969482422,0.08398787852860656
5334,2021-10-20,166.1999969482422,168.10000610351562,163.60000610351562,164.6999969482422,52895.0,0.004229588811131002,-1.4324444701049974,-0.6,58.018881335059305,43.20278533356503,-7.469204881526849,-3.5112604965479193,-0.34522113244972275,-14.87769383970982,20.563211496772702,4.5,-7.5550374279770836,4.344998168945324,-13.30737381508115,21.997370152971797,-4.4811878230678985,13.171184160958546,-16.813833476562507,46.06734445454077,2.6007683975933347,8.826185992013233,10,-7.349998474121094,-0.9000015258789062,2.2249984741210938,-7.900001525878906,0.8000030517578125,2,0.06317689646691083,-1.8085059411726512,165.5,2.3636382552244086,168.39999389648438,1.3333333333333333,168.0,0.06317689646691083
5335,2021-10-21,166.8000030517578,167.8000030517578,163.89999389648438,165.0,52618.0,0.0036101450934591384,1.0526347490533534,1.2000020345052083,59.574484970257956,45.97822737922547,-6.75753707480186,-5.6118745227192335,-0.503713403854789,-15.069595399039429,18.19241084547282,3.9000091552734375,-7.0048710199849324,5.715003967285156,-9.355397489360882,20.785405423931195,-1.820196761037863,13.250204695608176,-16.117009388378904,43.24323767026967,-2.954820707720394,7.535200728323012,10,-7.950004577636719,-1.5000076293945312,1.5999946594238281,-8.500007629394531,-1.9000091552734375,3,0.043765005504781795,-1.4324444701049974,166.1999969482422,-1.8085059411726512,165.5,2.3636382552244086,168.39999389648438,0.043765005504781795
5336,2021-10-22,165.89999389648438,167.8000030517578,164.89999389648438,167.5,59167.0,-0.005395738242247927,1.6363573311138855,-0.8888907726868139,65.11628823916969,49.87418067562072,-4.1808263317026615,-5.8713643143027525,0.7461881798321883,-13.780136012026247,16.839276489261923,2.9000091552734375,-5.411075905049103,5.359995269775396,-8.009947970468858,18.72993851001965,-1.3249763503467307,12.044966889897523,-13.997979852908202,31.08094175674171,-19.641649054807154,6.684971620122127,10,-5.899993896484375,-0.5999984741210938,2.5000038146972656,-7.599998474121094,2.5,4,0.048221822147815896,1.0526347490533534,166.8000030517578,-1.4324444701049974,166.1999969482422,-1.8085059411726512,165.5,0.048221822147815896
5337,2021-10-25,165.6999969482422,166.0,164.1999969482422,166.0,46070.0,-0.001205527158530062,10.999898275774376,0.18750119208834806,60.40463179750064,53.61875405397979,-1.8032766091737642,-6.716689061549744,1.346100983073768,-13.266136960154057,15.741092776342022,1.8000030517578125,-3.83239406312606,5.604998779296864,-6.307571582407007,17.517569141000735,-0.35128640155505764,11.561283960148785,-12.652103747280592,28.37827806485403,-21.845769586328068,5.956285180851935,10,-3.4499969482421875,-0.40000152587890625,2.8750038146972656,-7.400001525878906,5.600006103515625,0,0.039831057483828314,1.6363573311138855,165.89999389648438,1.0526347490533534,166.8000030517578,-1.4324444701049974,166.1999969482422,0.039831057483828314
5338,2021-10-26,170.6999969482422,170.89999389648438,165.1999969482422,165.60000610351562,33924.0,0.030175015643251868,1.0727319134297137,-16.99979655154875,78.01206272839374,58.6204698332765,-4.71214679016154,-11.237473462177832,-3.235994208125362,-17.875164467560012,15.780451061083628,5.6999969482421875,-1.9226508527638941,9.93499908447265,-2.794951835675789,22.66495000462109,3.5700236243984307,16.29997454454687,-16.57497733933829,97.26031119620745,40.09608186921902,6.3649754600742225,10,-4.149993896484375,-5.400001525878906,-2.375,-12.400001525878906,2.5,1,-0.033391898360551675,10.999898275774376,165.6999969482422,1.6363573311138855,165.89999389648438,1.0526347490533534,166.8000030517578,-0.033391898360551675
5339,2021-10-27,166.6999969482422,170.6999969482422,165.60000610351562,167.10000610351562,38713.0,-0.02343292367610783,-2.9230836947527186,-0.07843330850035754,68.07911126551903,61.814838704405226,0.027557568061865823,-6.856556085821126,0.995751909241477,-13.50028892520902,15.821936316438952,5.0999908447265625,0.5010431048838484,5.46999893188476,-7.420812149814708,18.360810013584228,-0.9754066089649598,11.91540447273448,-11.562478515872527,40.00004359654018,-19.905398729323565,6.445405540849729,10,0.600006103515625,-1.4000015258789062,1.625,-8.400001525878906,-0.899993896484375,2,0.005398975235451742,1.0727319134297137,170.6999969482422,10.999898275774376,165.6999969482422,1.6363573311138855,165.89999389648438,0.005398975235451742
5340,2021-10-28,167.6999969482422,169.6999969482422,166.89999389648438,167.10000610351562,41649.0,0.005998800349771294,-4.599920655507576,-1.499942780850658,71.91978856289663,64.88474321813271,-0.5611512244871903,-7.5921096695342385,0.25034370273033346,-14.093438710340195,15.865663486542916,3.0,3.02924182669517,6.054998779296881,-7.1190528110649325,19.229050369658694,-0.5320270158840401,12.642024574477801,-11.610729621814698,52.23882976421744,-12.933590177141184,6.5870257951809075,10,-0.399993896484375,-2.4000015258789062,2.4250030517578125,-8.099998474121094,0.1999969482421875,3,-0.004174102331428342,-2.9230836947527186,166.6999969482422,1.0727319134297137,170.6999969482422,10.999898275774376,165.6999969482422,-0.004174102331428342
5341,2021-10-29,167.6999969482422,168.3000030517578,162.6999969482422,167.0,50449.0,0.0,4.894714862792024,1.1666793825182473,75.8308090249078,66.24708997957953,-0.6796549020972691,-7.255262017579014,0.5746604696844884,-13.776664151740874,14.944434188512313,5.600006103515625,4.802061756719326,5.604998779296864,-7.758968845615044,18.96896640420877,-1.076985033159076,12.286982591752803,-10.716085661400342,60.975632449129606,-8.231858269866663,6.681983812455952,10,-0.8499984741210938,-2.8499984741210938,4.474998474121094,-6.0500030517578125,-3.5,4,-0.01669650031432013,-4.599920655507576,167.6999969482422,-2.9230836947527186,166.6999969482422,1.0727319134297137,170.6999969482422,-0.01669650031432013
5342,2021-11-01,167.0,169.60000610351562,165.89999389648438,168.3000030517578,24338.0,-0.004174102331428342,-1.1142834721877084,-1.8571553133514986,71.19206017420284,67.57201312198973,-0.2225331166041542,-5.846927923350535,1.4331137659028172,-12.778311096171137,14.312579495115568,3.70001220703125,5.937877354743762,4.265001678466803,-8.727832302009546,17.25783565894315,-2.2314153117713715,10.761418668704977,-9.175123390368668,52.43908112282399,-17.250047729726717,6.49641699023817,11,-0.20000457763671875,-4.25,5.9499969482421875,-5.350006103515625,11.0,0,0.008383196984936392,4.894714862792024,167.6999969482422,-4.599920655507576,167.6999969482422,-2.9230836947527186,166.6999969482422,0.008383196984936392
5343,2021-11-02,169.60000610351562,170.5,167.10000610351562,167.10000610351562,34085.0,0.015568898823446808,-1.7199951171875,-1.9230724086528868,65.20001220703125,68.36991655220885,-2.435958958318764,-7.981950210471439,-1.1006848523507813,-15.041055871510395,13.70479228236653,3.5,6.592537532456049,6.310007476806646,-6.868107193864432,19.488122147477725,-0.27904985852887876,12.899064812142171,-10.984622090462182,86.25011444091797,19.243647785045283,6.589057335335533,11,-2.8000106811523438,-8.850006103515625,3.5999908447265625,-7.95001220703125,8.699996948242188,1,0.010023566551080165,-1.1142834721877084,167.0,4.894714862792024,167.6999969482422,-4.599920655507576,167.6999969482422,0.010023566551080165
5344,2021-11-03,176.6999969482422,176.6999969482422,169.60000610351562,169.60000610351562,48368.0,0.04186315205904578,1.0,2.839996337890625,70.40816750209419,69.5736590557462,-8.817104665867532,-13.854820491342423,-8.221461723163884,-21.741511626639465,13.008575669221017,7.0999908447265625,6.30782221116678,12.17999877929688,-1.1912350702759795,25.55123262886974,5.494381854510436,18.865615704083325,-17.341535975971965,100.0,34.814830597657334,6.685616924786433,11,-7.0,-15.0,-6.75,-15.050003051757812,3.8000030517578125,2,-0.019807583816909724,-1.7199951171875,169.60000610351562,-1.1142834721877084,167.0,4.894714862792024,167.6999969482422,-0.019807583816909724
5345,2021-11-04,178.6999969482422,179.10000610351562,173.8000030517578,177.10000610351562,37202.0,0.011318619323948509,3.41665236160649,0.2253511137855815,69.03914668045206,70.00953221588868,-10.003553914014304,-14.652863286059187,-10.20654067375537,-23.36620834727583,12.393956044577626,5.3000030517578125,6.500344701625522,12.939998626708984,-0.876756013183865,26.756753266601834,6.03162130676256,19.84837594665541,-17.95421309789421,97.56092114652989,34.98212909337809,6.908377319946427,11,-7.799995422363281,-15.799995422363281,-8.75,-16.650001525878878,0.5,3,-0.07218799169997003,1.0,176.6999969482422,-1.7199951171875,169.60000610351562,-1.1142834721877084,167.0,-0.07218799169997003
5346,2021-11-05,178.3000030517578,180.6999969482422,177.10000610351562,178.89999389648438,45725.0,-0.0022383542435102655,-1.4000061035466693,-0.37499642370084973,67.61568039288409,70.81075983759796,-8.559796666121827,-12.87302378709444,-9.776623594658474,-22.58144338904441,11.91354429995543,3.5999908447265625,6.760896619466422,11.245004272460932,-2.147918787163462,24.637927332085326,4.548542742648749,17.941465802273115,-15.718796976093074,83.78382836752641,24.562378501855044,6.6964615298121934,11,-6.600006103515625,-14.600006103515625,-8.350006103515625,-15.350006103515625,1.8000030517578125,4,-0.05832870991176864,3.41665236160649,178.6999969482422,1.0,176.6999969482422,-1.7199951171875,169.60000610351562,-0.05832870991176864
5347,2021-11-08,179.6999969482422,181.1000061035156,177.3000030517578,178.0,30365.0,0.007851900574998849,-1.4516221125117335,-2.8333714808880752,76.69173277376773,70.66405650930616,-8.677587770919871,-12.628614549364329,-11.116913842346548,-23.605376154185137,10.723234895280914,3.800003051757784,6.980389761721739,11.189998626708984,-0.9391143686667647,23.319111622084733,5.12544212902111,17.25455512439686,-14.944535967868148,89.9999346051899,30.64091020121404,6.064556497687867,11,-7.799995422363281,-15.799995422363281,-11.050003051757812,-16.0,-4.899993896484375,0,-0.08625487069131321,-1.4000061035466693,178.3000030517578,3.41665236160649,178.6999969482422,1.0,176.6999969482422,-0.08625487069131321
5348,2021-11-09,177.10000610351562,181.3999938964844,177.10000610351562,180.1999969482422,26620.0,-0.014468508007128289,-1.7741938659486993,-1.8235272998177918,69.1228333177176,70.78002562621714,-5.670609148787918,-8.669539513793666,-8.492647995531911,-20.608690853713995,10.376849539038993,4.299987792968778,7.031956002560435,7.44500732421875,-3.2329546160006544,18.122969264438154,2.106026354109048,12.783988294328452,-10.056308805901779,63.559387785714506,2.4149956856687,5.338980970109699,11,-5.050010681152344,-13.050010681152344,-8.45001220703125,-12.800010681152344,-3.70001220703125,1,0.0050818400082850435,-1.4516221125117335,179.6999969482422,-1.4000061035466693,178.3000030517578,3.41665236160649,178.6999969482422,0.0050818400082850435
5349,2021-11-10,174.1999969482422,178.0,169.60000610351562,178.0,46029.0,-0.016374980549567986,3.4210458686861793,1.225811056255876,62.01298186581376,69.67926932654126,-1.782268983465002,-5.0685406185896795,-5.659590056329762,-17.284905462188988,10.536003542025174,8.399993896484375,7.360665302636477,3.9349983215332145,-6.285781790340081,14.15577843340651,-1.1753917344034335,9.045388377469862,-4.859292194809058,38.983013588094934,-23.41675144644298,5.110390055936651,11,-2.1500015258789062,-10.150001525878906,-5.5500030517578125,-9.900001525878906,-3.899993896484375,2,0.023536200776936855,-1.7741938659486993,177.10000610351562,-1.4516221125117335,179.6999969482422,-1.4000061035466693,178.3000030517578,0.023536200776936855
5350,2021-11-11,177.8000030517578,179.6999969482422,172.39999389648438,173.1999969482422,46629.0,0.020665936662359607,-1.3548350577371753,-1.2105269498106708,67.76121578442738,68.78264785537677,-4.245369127563492,-8.049509199493201,-9.3344522611539,-20.482204087013827,11.389913605043064,7.3000030517578125,6.723826643122379,6.8800041198730355,-3.516677374578393,17.276685614324464,1.6816633726473356,12.078344867098735,-8.199996948242188,69.4915714500001,3.000881151660167,5.198340747225711,11,-4.1500091552734375,-13.750007629394531,-10.575004577636719,-13.500007629394531,-9.0,3,0.015185584375137617,3.4210458686861793,174.1999969482422,-1.7741938659486993,177.10000610351562,-1.4516221125117335,179.6999969482422,0.015185584375137617
5351,2021-11-12,182.3000030517578,182.3000030517578,176.1999969482422,177.60000610351562,42710.0,0.025309335898549223,1.5957489635379636,1.0217371113160356,71.95768712206228,68.86771751625002,-7.2153332432009165,-12.040586005967498,-13.868232814663799,-24.528483619923634,12.171589217667753,6.100006103515625,6.887741036935495,10.665003967285145,-0.7983084923855017,22.12831642695579,4.933347737449822,16.396660197120468,-12.699996948242188,100.0,27.503259899875417,5.731656229835319,11,-7.599998474121094,-17.800003051757812,-16.125003814697266,-18.00000762939453,-12.199996948242188,4,-0.017004970113113416,-1.3548350577371753,177.8000030517578,3.4210458686861793,174.1999969482422,-1.7741938659486993,177.10000610351562,-0.017004970113113416
5352,2021-11-15,185.5,186.3000030517578,179.1999969482422,181.5,57419.0,0.017553466235179727,1.5357137018326876,0.8510643823919953,70.55556850669375,69.46277932732363,-8.398304388026617,-14.644646572654324,-17.081641514681394,-27.312221229009054,13.134180911454035,7.100006103515625,6.971857989355243,13.010000610351568,0.10273410543516093,25.917267115267975,6.556367357893379,19.463633862809758,-13.613994445800785,95.20956168891983,24.7776063026608,6.453633252458203,11,-7.549995422363281,-19.0,-20.325000762939453,-21.150001525878906,-16.600006103515625,0,-0.02911047922633081,1.5957489635379636,182.3000030517578,-1.3548350577371753,177.8000030517578,3.4210458686861793,174.1999969482422,-0.02911047922633081
5353,2021-11-16,179.39999389648438,187.8999938964844,175.8000030517578,187.0,68781.0,-0.032884129938089646,1.5744678088039927,-1.9000015258789062,66.66666666666666,69.04705701227614,-0.8515266247271427,-7.852495939360779,-11.088772734471434,-20.801653541808378,13.579161538638685,12.099990844726591,6.864226524395917,6.214994812011724,-6.6041167598691,19.03410638389255,-0.19456097392867377,12.624550597952123,-4.63118884277344,53.55188158504729,-19.873191466898554,6.409555785940411,11,-0.649993896484375,-10.949996948242188,-19.02499771118164,-14.849998474121094,-3.399993896484375,1,-0.02564097548063915,1.5357137018326876,185.5,1.5957489635379636,182.3000030517578,-1.3548350577371753,177.8000030517578,-0.02564097548063915
5354,2021-11-17,176.6999969482422,182.1000061035156,176.5,180.6999969482422,42422.0,-0.015050150725200773,-1.5454608507480156,0.5263153667928862,61.30653613113668,68.18787806235221,2.0657008345314978,-4.559289297929865,-8.494034831426177,-17.677079966359827,14.192647196622179,5.600006103515597,7.0772762337975905,2.9899978637695312,-9.479908287295274,15.459904014834336,-3.2449552117628855,9.224950939301948,11.199996948242216,27.741955172631,-46.36520807391618,6.234953075532403,11,2.0500030517578125,-6.0,-16.575000762939453,-11.400001525878906,-2.0999908447265625,2,-0.018675739155357363,1.5744678088039927,179.39999389648438,1.5357137018326876,185.5,1.5957489635379636,182.3000030517578,-0.018675739155357363
5355,2021-11-18,174.10000610351562,180.3999938964844,173.3000030517578,178.0,55736.0,-0.014714153308605482,-1.5818148526278513,0.9749984741210938,57.547184410116145,67.06915628648912,4.40812436179084,-1.4591718723868894,-6.0478043267131625,-14.727189523464176,14.614921723742945,7.099990844726591,7.423658577836051,0.02500686645507244,-12.013158016447164,12.06317174935731,-5.994075574996032,6.044089307906177,13.799987792968778,5.479476393279848,-67.3851819555958,6.019082441451116,11,4.649993896484375,0.899993896484375,-14.175010681152344,-8.800010681152344,1.0999908447265625,3,-0.021826553236870216,-1.5454608507480156,176.6999969482422,1.5744678088039927,179.39999389648438,1.5357137018326876,185.5,-0.021826553236870216
5356,2021-11-19,173.89999389648438,175.5,172.3000030517578,174.6999969482422,44443.0,-0.0011488351523223361,1.6666539510576208,0.2051293086583982,58.23388413078423,65.01828421504649,4.37884033630354,-0.6630864917239876,-5.98125638887916,-14.241950505568411,14.992662462889935,3.1999969482421875,6.98379738840427,-0.5750053405761832,-11.984674645747532,10.834663964595165,-6.279839993161858,5.129829312009491,13.416000366210966,10.256357587975266,-62.498984681796905,5.7048346525856735,11,4.850006103515625,1.4000015258789062,-13.074996948242188,-8.599998474121094,6.100006103515625,4,-0.02932714792251445,-1.5818148526278513,174.10000610351562,-1.5454608507480156,176.6999969482422,1.5744678088039927,179.39999389648438,-0.02932714792251445
5357,2021-11-22,172.3000030517578,178.3000030517578,172.3000030517578,174.89999389648438,31419.0,-0.009200637727905692,-3.615400867406525,3.249976158233039,53.30073148956824,63.26027290080768,5.385048639606424,1.5354351095310221,-4.365212510659319,-12.3423836977002,15.698289067191434,6.0,6.407291895258993,-2.5049964904785043,-13.205803829056663,8.195810848099654,-7.8554001597675835,2.845407178810575,14.115031738281289,0.0,-68.11341053074224,5.350403669289082,11,6.4499969482421875,2.9999923706054688,-10.850006103515625,-7.000007629394531,7.0999908447265625,0,-0.01276840922388911,1.6666539510576208,173.89999389648438,-1.5818148526278513,174.10000610351562,-1.5454608507480156,176.6999969482422,-0.01276840922388911
5358,2021-11-23,165.0,171.10000610351562,164.10000610351562,171.0,47532.0,-0.04236797981695295,1.258060070288735,2.3077004337032623,35.766423899649865,60.34398868234503,12.055980080085902,8.839731166529106,2.805096026787254,-4.80296983214339,15.479454028933212,8.199996948242188,5.682553850440087,-9.519999694824207,-20.95928602266048,1.9192866330120637,-15.239642858742343,-3.800356530906072,20.568132885742216,4.999966091579869,-56.63947124383622,5.719643163918135,11,11.0,10.299995422363281,-3.4500045776367188,0.29999542236328125,13.699996948242188,1,0.023636326645359862,-3.615400867406525,172.3000030517578,1.6666539510576208,173.89999389648438,-1.5818148526278513,174.10000610351562,0.023636326645359862
5359,2021-11-24,167.60000610351562,168.8000030517578,164.3000030517578,165.10000610351562,38992.0,0.015757612748579453,-1.1951186834289798,-0.4166666666666667,36.690657485534345,56.89170442691246,9.410975016055488,6.651641788113693,0.1641855404353123,-7.163579384751216,15.248792873284891,4.5,4.575212788894561,-6.96499404907226,-18.28117164485616,4.351183546711638,-12.623082846964195,-1.306905251180325,16.250676639648475,21.472408718672614,-34.15164475176661,5.658088797891947,11,8.399993896484375,7.699989318847656,-5.5250091552734375,-2.3000106811523438,7.0,2,0.05011929349988353,1.258060070288735,165.0,-3.615400867406525,172.3000030517578,1.6666539510576208,173.89999389648438,0.05011929349988353
5360,2021-11-25,167.0,170.6999969482422,166.0,168.10000610351562,13526.0,-0.0035799885540878096,-2.0322501255155982,-0.44000244140625,36.515512431176134,52.953685016814006,9.295403512049688,7.5854257317979545,0.6606674105195509,-6.270947127281346,14.886915207395637,4.6999969482421875,3.779894534315673,-7.530000305175776,-18.939524180830347,3.8795235704787956,-13.234762243003075,-1.8252383673484758,15.270628611992208,20.422496617813458,-30.33253817172197,5.704761937827291,11,9.0,8.299995422363281,-4.9250030517578125,-1.7000045776367188,2.1999969482421875,3,0.045509018583925975,-1.1951186834289798,167.60000610351562,1.258060070288735,165.0,-3.615400867406525,172.3000030517578,0.045509018583925975
5361,2021-11-26,164.89999389648438,168.3000030517578,161.6999969482422,162.39999389648438,25778.0,-0.012574886847398936,-2.384623811573223,-2.272714662227771,32.62911311019455,48.73963441720298,9.686269866148109,9.976402449091438,2.5725842244126795,-3.86679816227894,15.659383241741848,6.600006103515625,3.3217636025378,-9.490006256103527,-21.313603921251115,2.333591409044061,-15.401805088677321,-3.578207423529733,15.916984914829698,19.27708296182179,-25.41848085654331,5.9117988325737905,11,9.900001525878906,9.900001525878906,-2.8249969482421875,0.40000152587890625,4.0,4,0.06246211906001409,-2.0322501255155982,167.0,-1.1951186834289798,167.60000610351562,1.258060070288735,165.0,0.06246211906001409
5362,2021-11-29,168.39999389648438,169.89999389648438,166.39999389648438,166.39999389648438,38297.0,0.021224985624906267,-2.5,0.8,39.99999298446972,45.77667067473665,3.9175145727181473,6.942615730431356,-1.0077894250820236,-7.067956169564809,16.130306506895884,5.0,2.347311262313923,-6.060005950927746,-17.714758917191375,5.594747015335884,-11.88738243405956,-0.23262946779593108,10.50528672852252,71.27649385834339,27.770476838296915,5.827376483131817,11,3.5000076293945312,6.400001525878906,-5.749996185302734,-3.0999984741210938,-6.0999908447265625,0,0.06888364919209056,-2.384623811573223,164.89999389648438,-2.0322501255155982,167.0,-1.1951186834289798,167.60000610351562,0.06888364919209056
5363,2021-11-30,171.3000030517578,171.39999389648438,166.10000610351562,168.8000030517578,106461.0,0.0172209576032174,2.925943508188939,1.25,46.66667602070704,44.15001955135558,-0.2819603779746558,4.402199246343571,-4.052844763933251,-9.642839255394108,16.36535808294229,5.29998779296875,0.7148364430183847,-3.2449966430664006,-14.774634040237117,8.284640754104316,-9.009815341651773,2.519822055518972,5.884749205572604,98.96916622489574,52.62352828759528,5.764818698585362,11,-0.25000762939453125,3.4999923706054688,-7.525005340576172,-6.000007629394531,-10.800003051757812,1,0.04728540980982454,-2.5,168.39999389648438,-2.384623811573223,164.89999389648438,-2.0322501255155982,167.0,0.04728540980982454
5364,2021-12-01,173.1999969482422,173.89999389648438,167.60000610351562,172.0,37142.0,0.01109161624422339,3.8461615207197477,0.479998779296875,44.49760276497898,42.70006603522923,-3.0515425346977167,2.3468752558115398,-6.278672299445418,-11.19377757985518,15.523531213825894,6.29998779296875,-1.1446711999564911,-1.1700027465820426,-12.66812229214895,10.328116798984865,-6.919062519365497,4.579057026201411,2.4362797781793972,94.26231866112848,48.74415239259943,5.749059772783451,12,-3.1999969482421875,1.5999984741210938,-7.274997711181641,-7.900001525878906,-20.5,2,0.03175519686437167,2.925943508188939,171.3000030517578,-2.5,168.39999389648438,-2.384623811573223,164.89999389648438,0.03175519686437167
5365,2021-12-02,165.8000030517578,172.0,164.89999389648438,171.0,34461.0,-0.04272513872327455,-1.028568750504084,-4.333341810459927,31.54362920128625,39.734482154173904,3.405394977455103,9.202709520256406,0.6157391100248049,-3.4363135875781268,14.36887120639327,8.300003051757812,-2.7422897931076022,-7.924996948242182,-19.84011385047401,3.990119953989648,-13.882555399358097,-1.9674384971262668,8.44264569684583,33.60661581236187,-4.812595329392529,5.95755845111591,12,4.1999969482421875,8.999992370605469,0.4999961853027344,-0.5000076293945312,-5.0,3,0.053076012604238,3.8461615207197477,173.1999969482422,2.925943508188939,171.3000030517578,-2.5,168.39999389648438,0.053076012604238
5366,2021-12-03,167.89999389648438,171.60000610351562,166.89999389648438,166.89999389648438,46665.0,0.012665807033013232,-8.4000244140625,-0.1923078051686244,29.816509587487786,37.12512416505385,0.4076705378238046,6.62320201397111,-1.8017715831096552,-5.194928182625773,12.93267814736441,5.8000030517578125,-3.974281356145781,-5.305005645751947,-17.287006049266836,6.676994757762941,-11.296005847509377,0.6859945560054825,6.0,33.33333333333333,2.01106496522058,5.991000201757438,12,-0.09999847412109375,6.900001525878906,-1.5999946594238281,-2.5999984741210938,-7.29998779296875,4,0.007742722447978689,-1.028568750504084,165.8000030517578,3.8461615207197477,173.1999969482422,2.925943508188939,171.3000030517578,0.007742722447978689
5367,2021-12-06,164.1999969482422,171.89999389648438,164.10000610351562,168.60000610351562,26320.0,-0.02203690936715197,-2.3913057900585475,-4.4000091552734375,31.553400395469325,36.65701044236712,3.171351986016333,9.594345491426395,1.6020879855156522,-1.1284933145241496,11.527751257338787,7.79998779296875,-5.033444565419643,-8.23000259399413,-20.44597286026533,3.98596767227707,-14.337987727129729,-2.1220174608585296,8.479997253417963,1.0203160130291538,-26.354469938236967,6.1079851331356,12,3.5999984741210938,10.599998474121094,1.6500015258789062,1.0999984741210938,-6.1999969482421875,0,0.02862361166622729,-8.4000244140625,167.89999389648438,-1.028568750504084,165.8000030517578,3.8461615207197477,173.1999969482422,0.02862361166622729
5368,2021-12-07,178.0,178.0,167.3000030517578,167.89999389648438,61985.0,0.084043869112298,1.1188099964647975,-2.2954511563710516,51.24283267294582,38.27391879652395,-9.600242716320992,-4.358223558251467,-11.782084782561498,-14.50523605586173,9.820218143419718,13.800003051757812,-5.843412664782221,5.525000762939442,-6.769778700093383,17.819780225972266,-0.6223889685769848,11.672390494455868,-16.300003051757812,100.0,69.66966723619744,6.147389731516415,12,-8.150001525878906,-3.2000045776367188,-13.22500228881836,-12.700004577636719,-22.199996948242188,1,-0.08820223004630445,-2.3913057900585475,164.1999969482422,-8.4000244140625,167.89999389648438,-1.028568750504084,165.8000030517578,-0.08820223004630445
5369,2021-12-08,178.3000030517578,181.3999938964844,176.8000030517578,178.60000610351562,54328.0,0.001685410403133858,-1.7878706610748822,-0.029703254501340055,54.199995666505224,40.238861378227185,-9.189174772333502,-4.569601097738683,-11.657421466280368,-14.399887994904248,9.919178380054547,4.599990844726591,-6.3007141797142765,5.620003509521496,-6.929956939542876,18.169963958585868,-0.6549767150106902,11.894983734053682,-16.274006042480465,82.08096513231924,46.59925427446284,6.274980224532189,12,-6.750007629394531,-3.5000076293945312,-14.525005340576172,-13.000007629394531,-16.100006103515625,2,-0.0998317596584154,1.1188099964647975,178.0,-2.3913057900585475,164.1999969482422,-8.4000244140625,167.89999389648438,-0.0998317596584154
5370,2021-12-09,180.5,183.6999969482422,178.1999969482422,179.89999389648438,51673.0,0.012338737580411374,-1.75,-2.0,56.346159714918876,42.87408877875211,-10.362543760860689,-6.911295381857258,-13.462908031364378,-16.212753429407684,9.860906484434961,5.5,-5.229199068673637,7.685000610351551,-5.15167080271155,20.521672023414652,1.2666649038200148,14.103336316883087,-17.69904311523436,83.67347733173479,43.14198698091306,6.418335706531546,12,-6.599998474121094,-5.700004577636719,-14.800003051757812,-15.200004577636719,-24.600006103515625,3,-0.15401663740586047,-1.7878706610748822,178.3000030517578,1.1188099964647975,178.0,-2.3913057900585475,164.1999969482422,-0.15401663740586047
5371,2021-12-10,179.1999969482422,180.10000610351562,177.0,178.89999389648438,23136.0,-0.007202232973727463,1.9523567323272324,0.5,56.67310664149705,44.72665696286626,-7.6223362419191005,-6.1718804408924655,-11.75280034961827,-14.551602237044051,9.31257895838595,3.5,-4.335268781094896,6.539997863769543,-5.882630293232751,18.962626020771836,0.3286837852683959,12.75131194227069,-15.145097659667954,77.04080560215803,30.085981627367445,6.211314078501147,12,-5.299995422363281,-4.400001525878906,-12.299995422363281,-13.900001525878906,-21.5,4,-0.10267853911737956,-1.75,180.5,-1.7878706610748822,178.3000030517578,1.1188099964647975,178.0,-0.10267853911737956
5372,2021-12-13,180.10000610351562,181.0,178.60000610351562,181.0,39525.0,0.005022372603797454,4.3333559391000644,-2.999949137887188,66.66666666666666,46.948878145750655,-7.474151581026433,-7.90234360616563,-12.078720575867436,-15.070386096110212,8.20964716987603,2.399993896484375,-3.2803275475448856,7.7100067138671875,-3.7337515322823833,19.15376496001676,1.988127590792402,13.431885836941973,-14.866400955361314,78.04882814317216,24.72176257100292,5.72187912307479,12,-6.200004577636719,-5.300010681152344,-12.400009155273438,-14.800010681152344,-20.20001220703125,0,-0.10827317789646285,1.9523567323272324,179.1999969482422,-1.75,180.5,-1.7878706610748822,178.3000030517578,-0.10827317789646285
5373,2021-12-14,174.8000030517578,180.8999938964844,173.6999969482422,178.3000030517578,49659.0,-0.029428111449988248,-1.5263093083767996,3.8889152622834087,57.499994436901595,48.39358833151984,-1.816485413867838,-3.1248423543675017,-6.393001782626925,-9.393752822077886,7.444656680944167,7.199996948242216,-1.8784723558420637,2.640003204345703,-8.387886913651357,13.667893322342763,-2.873941854652827,8.153948263344233,-8.458414395598226,11.00006103515625,-44.4414691457917,5.513945058998536,12,-0.9000015258789062,-7.62939453125e-06,-6.900001525878906,-9.500007629394531,-19.400009155273438,1,-0.0961098555975618,4.3333559391000644,180.10000610351562,1.9523567323272324,179.1999969482422,-1.75,180.5,-0.0961098555975618
5374,2021-12-15,173.39999389648438,178.1999969482422,172.60000610351562,175.89999389648438,43490.0,-0.00800920555395468,-1.7317191175157054,0.7142857142857143,56.55736833514792,51.17289267972669,-0.43038257953287484,-2.09199496898799,-4.409269993278571,-7.666138870216685,6.596572493516456,5.5999908447265625,-1.0624412796972251,1.4049942016601449,-9.43401646127731,12.2440048645976,-4.014511129808568,6.824499533128858,-6.016900742799834,7.207103178367142,-50.48859961620901,5.419505331468721,12,0.5000076293945312,1.4000015258789062,-5.349998474121094,-8.099998474121094,-27.699996948242188,2,-0.10149937407283494,-1.5263093083767996,174.8000030517578,4.3333559391000644,180.10000610351562,1.9523567323272324,179.1999969482422,-0.10149937407283494
5375,2021-12-16,170.3000030517578,177.39999389648438,170.10000610351562,177.39999389648438,31949.0,-0.017877687161726108,1.0563372411643976,2.839996337890625,55.42169560678654,54.01791334853766,3.7716957471109254,0.7470121019291014,-0.8075714471715401,-4.240469848129209,6.490522793069167,7.29998779296875,-0.8583347105378039,-1.5049964904785043,-12.321841863839865,9.311848882882856,-6.913419177159199,3.90342619620219,-1.9378956703998256,1.8348354149693005,-58.21226052673726,5.408422686680685,12,3.5999984741210938,4.499992370605469,-2.2500076293945312,-5.000007629394531,-28.0,3,-0.047563158886461454,-1.7317191175157054,173.39999389648438,-1.5263093083767996,174.8000030517578,4.3333559391000644,180.10000610351562,-0.047563158886461454
5376,2021-12-17,168.8000030517578,172.39999389648438,166.39999389648438,170.3000030517578,54736.0,-0.00880798574938435,1.1052699208146612,0.21126787805847777,50.418419591773144,56.11402659257142,6.048893646856698,1.945067862373179,1.2354071307718186,-2.4792861499569767,6.7707167521069325,6.0,-0.7237170609262478,-2.749996948242199,-13.599301465664723,8.099307569180326,-8.174649206953461,2.6746553104690634,14.899993896484375,16.43841199967392,-40.44548792551183,5.424652258711266,12,6.249992370605469,5.999992370605469,0.049991607666015625,-3.5000076293945312,-20.5,4,-0.0764218538036282,1.0563372411643976,170.3000030517578,-1.7317191175157054,173.39999389648438,-1.5263093083767996,174.8000030517578,-0.0764218538036282
5377,2021-12-20,170.10000610351562,170.1999969482422,163.10000610351562,165.0,41298.0,0.007701439740846361,1.6792479990787126,-3.4000040690104165,48.70130191828092,55.83163428649754,6.3406018143424205,0.4972922430683866,0.5627117124869017,-3.554199338205308,6.756229401999576,7.0999908447265625,0.7823110436063132,-1.33999404907226,-12.201884635933283,9.521896537788763,-6.770939342502771,4.090951244358251,13.253990783691393,39.325869665849375,-11.729131417826544,5.430945293430506,12,3.2999954223632812,4.699989318847656,-0.5000038146972656,-4.800010681152344,-23.70001220703125,0,-0.07289834632767334,1.1052699208146612,168.8000030517578,1.0563372411643976,170.3000030517578,-1.7317191175157054,173.39999389648438,-0.07289834632767334
5378,2021-12-21,168.89999389648438,173.3000030517578,167.8000030517578,169.10000610351562,38814.0,-0.007054745232054738,-3.583344989382399,-0.03921803287517129,45.27472350580454,54.83993737975302,6.832544622374854,2.112786751658831,2.272964809976145,-2.119419543322124,6.900173883585441,5.5,2.267550976629849,-2.7350059509277287,-13.24440726614668,7.774395364291223,-7.989706608537205,2.519694706681747,13.643843359374983,38.41053847389785,-6.882469301082175,5.254700657609481,12,4.500007629394531,5.900001525878906,3.3250083923339844,-2.399993896484375,-24.899993896484375,1,-0.05328596995400681,1.6792479990787126,170.10000610351562,1.1052699208146612,168.8000030517578,1.0563372411643976,170.3000030517578,-0.05328596995400681
5379,2021-12-22,176.0,176.0,169.1999969482422,169.3000030517578,28207.0,0.042036745767244366,1.0298525818110598,-33.497940189197436,61.28317560863796,55.38849470127737,-0.7018321712519935,-4.5594096764947665,-4.475233532950426,-8.960148992680502,6.886087142631851,7.100006103515625,4.1747282978204225,3.9450004577636832,-6.556826530821269,14.446827446348635,-1.3059130365287785,9.195913952056145,5.7660840097656205,90.20982453444648,41.64416438632283,5.250913494292473,12,-3.9499969482421875,-3.3000030517578125,-2.4000015258789062,-8.700004577636719,-27.899993896484375,2,-0.11704548922452063,-3.583344989382399,168.89999389648438,1.6792479990787126,170.10000610351562,1.1052699208146612,168.8000030517578,-0.11704548922452063
5380,2021-12-23,174.60000610351562,176.39999389648438,173.1999969482422,176.39999389648438,17658.0,-0.007954510775479373,2.5555762775083926,-0.2686550168416114,57.52809844072428,55.483493790080395,-0.2534143047415398,-2.6992402877026507,-2.819488701942788,-7.315967497136796,7.187156471417694,3.1999969482421875,4.058758762131276,2.16500625610351,-8.114311674910255,12.444324187117275,-2.974652709403358,7.304665221610378,6.419434789999997,86.46624477414677,34.48775725106561,5.139658965506875,12,-2.5500030517578125,-1.9000091552734375,0.12499237060546875,-7.300010681152344,-25.5,3,-0.16552123794394025,1.0298525818110598,176.0,-3.583344989382399,168.89999389648438,1.6792479990787126,170.10000610351562,-0.16552123794394025
5381,2021-12-27,175.1999969482422,177.10000610351562,173.60000610351562,174.89999389648438,19137.0,0.003436373561011452,-1.4138108843322652,-0.16666949238750806,63.28501632026042,55.107754862701924,-1.654458843169607,-2.622471281124149,-3.2578688738745996,-7.609917764049328,6.7797644010694045,3.5,3.726464164670432,2.249996948242199,-7.455890386082444,11.955884282566842,-2.6029467189201227,7.1029406154045205,5.10266655367343,86.42850603376117,26.847329874667338,4.852943667162316,12,-3.1999969482421875,-2.5,1.6750030517578125,-7.900001525878906,-25.699996948242188,0,-0.18778535656141437,2.5555762775083926,174.60000610351562,1.0298525818110598,176.0,-3.583344989382399,168.89999389648438,-0.18778535656141437
5382,2021-12-28,180.0,182.8999938964844,174.60000610351562,175.1999969482422,50857.0,0.02739727816990678,-1.7666696336609837,15.999847413661563,53.08641742740778,54.61735741720261,-7.230504373209499,-6.860619958728535,-7.850047707698366,-12.087231806414536,6.814475021562988,8.299987792968778,3.154031613801237,6.469999694824224,-3.4745001854244606,16.41449957507291,1.4977497546998961,11.442249634948553,-16.899993896484375,80.79473076305092,25.238753177871857,4.972249940124335,12,-7.0,-7.3000030517578125,-2.9750022888183594,-12.700004577636719,-36.19999694824219,1,-0.17611109415690107,-1.4138108843322652,175.1999969482422,2.5555762775083926,174.60000610351562,1.0298525818110598,176.0,-0.17611109415690107
5383,2021-12-29,179.39999389648438,181.0,177.60000610351562,180.8000030517578,12129.0,-0.003333367241753482,2.777764591192303,-0.2916683885775321,51.68194177493631,54.075643354956874,-6.603833192992454,-5.926524744209729,-6.95141485000056,-11.177523464876742,7.1219018361609505,3.399993896484375,2.5986650774201223,5.46499404907226,-4.753107168110262,15.683095266254782,0.35594344048101334,10.574044657663507,-15.903988037109372,74.45254905367626,21.332604931945795,5.109050608591255,12,-6.399993896484375,-6.6999969482421875,-2.3749961853027344,-12.099998474121094,-37.09999084472656,2,-0.1839464945525101,-1.7666696336609837,180.0,-1.4138108843322652,175.1999969482422,2.5555762775083926,174.60000610351562,-0.1839464945525101
5384,2021-12-30,178.6999969482422,181.0,178.10000610351562,179.39999389648438,18595.0,-0.003901878328078978,-2.052659476216099,0.4999945504681148,47.115382264118644,53.152719650216,-5.669138979857223,-5.052393540486065,-5.97733458289494,-10.171943949445648,7.6363523217312625,2.899993896484375,1.3891670384764438,4.489997100830067,-5.9386883631947285,14.918682564854862,-0.7243456311823309,9.704339832842464,-14.815911328124997,56.70104876679041,7.138337790907784,5.2143427320124,12,-5.6999969482421875,-6.0,-3.049999237060547,-11.400001525878906,-38.30000305175781,3,-0.19418017650158403,2.777764591192303,179.39999389648438,-1.7666696336609837,180.0,-1.4138108843322652,175.1999969482422,-0.19418017650158403
5385,2022-01-03,174.60000610351562,179.89999389648438,172.89999389648438,178.89999389648438,24336.0,-0.022943429853074182,1.222226528061694,6.142866485013624,43.235310617195296,52.35459643081846,-1.0002329391277556,-0.2733397683186922,-1.6645946162608993,-5.780722687667861,7.790731135276123,7.0,0.9133491263545181,-0.049993896484380684,-9.698010747546107,9.598022954577345,-4.8740023220152295,4.774014529046468,-10.335602317871093,17.00012207031245,-27.885249249610744,4.8240084255308595,1,-1.600006103515625,-1.9000091552734375,1.0499916076660156,-7.300010681152344,-37.80000305175784,0,-0.1517754815213973,-2.052659476216099,178.6999969482422,2.777764591192303,179.39999389648438,-1.7666696336609837,180.0,-0.1517754815213973
5386,2022-01-04,169.1999969482422,177.0,168.3000030517578,175.89999389648438,52023.0,-0.030927886406097338,-1.0470617802550914,1.5581432484989568,35.84414956460945,50.926023947077184,4.9869089819889325,5.511640679892139,3.9188159328993493,-0.16263534158309767,8.204646177850377,8.699996948242188,0.4339408099506272,-5.515003204345703,-14.987462330089414,3.957455921398008,-10.251232767217545,-0.7787736414738617,-4.562881360380857,6.1643456222402095,-33.09983504995993,4.736229562871852,1,6.150001525878906,3.5,6.450000762939453,-1.9000015258789062,-28.800003051757812,1,-0.11879427427457401,1.222226528061694,174.60000610351562,-2.052659476216099,178.6999969482422,2.777764591192303,179.39999389648438,-0.11879427427457401
5387,2022-01-05,168.89999389648438,171.6999969482422,167.10000610351562,169.1999969482422,28722.0,-0.0017730677137635098,-1.3589825853225295,0.044776595284348804,41.19402019716168,50.472612468339086,5.697994179333023,6.515882266426843,4.408963142153993,0.37826952513540846,8.23239034422541,4.5999908447265625,0.2275253095175458,-6.050006103515614,-14.613699917674552,2.5136877106433246,-10.331853010595097,-1.7681591964361303,-3.8976207424505844,12.949558153575937,-28.655124959534675,4.281846907079475,1,6.100006103515625,4.500007629394531,5.900001525878906,-1.5999984741210938,-32.399993896484375,2,-0.1148608324306647,-1.0470617802550914,169.1999969482422,1.222226528061694,174.60000610351562,-2.052659476216099,178.6999969482422,-0.1148608324306647
5388,2022-01-06,162.3000030517578,166.0,161.39999389648438,165.5,60175.0,-0.039076323760979914,1.1904806885351915,10.666547988403439,35.65892542630969,47.625473559191505,12.586976555199783,12.521336481706555,10.96513642925487,7.159278519756981,9.05591293175325,7.5,0.28899318200546986,-11.864997100830067,-21.987878668524445,-1.7421155331356886,-16.926437884677256,-6.803556316982878,20.59999084472659,4.591882015342863,-39.655165083513026,5.061440783847196,1,9.849990844726562,10.249992370605469,11.049995422363281,4.999992370605469,-22.199996948242188,3,-0.11398644271189762,-1.3589825853225295,168.89999389648438,-1.0470617802550914,169.1999969482422,1.222226528061694,174.60000610351562,-0.11398644271189762
5389,2022-01-07,160.5,165.0,159.39999389648438,163.0,36050.0,-0.01109059160759096,-1.3829751314849685,0.7812507450587702,36.898394849221575,45.33328427124676,13.362270080678996,13.617615872474403,12.828453991939512,9.058221541906676,9.48462201010375,5.600006103515625,0.309567310670559,-12.775000000000006,-24.387492802072558,-1.1625071979274537,-18.58124640103628,-6.96875359896373,21.969993896484397,5.365883431783536,-42.4182656280753,5.806246401036273,1,10.649993896484375,11.049995422363281,12.424995422363281,6.799995422363281,-20.899993896484375,4,-0.11339561961521616,1.1904806885351915,162.3000030517578,-1.3589825853225295,168.89999389648438,-1.0470617802550914,169.1999969482422,-0.11339561961521616
5390,2022-01-10,152.6999969482422,161.5,150.60000610351562,161.0,75538.0,-0.048598149855188844,1.3440839397195994,3.320001220703125,31.578945530677487,41.81038751684866,19.812568483365112,20.267237361086757,20.57020232464305,16.916005765964144,9.924896309353409,10.899993896484375,0.4135254368505912,-19.185002899169916,-33.49749700097391,-4.872508797365924,-26.341249950071926,-12.028755848267906,28.847196948242214,7.954512614513193,-41.985549084740015,7.156247050902,1,14.050003051757812,14.450004577636719,19.700000762939453,14.599998474121094,-9.300003051757812,0,-0.08055011982696314,-1.3829751314849685,160.5,1.1904806885351915,162.3000030517578,-1.3589825853225295,168.89999389648438,-0.08055011982696314
5391,2022-01-11,160.8000030517578,162.39999389648438,155.60000610351562,157.3000030517578,81184.0,0.05304522767122988,1.0298526497984468,-0.4216865919415239,40.79207896859077,40.44434991031343,10.566268537593402,11.297288689206681,12.504863194575137,8.953402878406422,10.551244988237006,9.699996948242188,-0.7733617260524852,-10.164997100830078,-24.85810717841619,4.528112976756034,-17.51155213962315,-2.8184420620370076,18.890359577148473,48.34123873940653,-2.8199387314586133,7.346555038793057,1,5.0,6.349998474121094,11.599994659423828,6.499992370605469,-18.600006103515625,1,-0.149253728510658,1.3440839397195994,152.6999969482422,-1.3829751314849685,160.5,1.1904806885351915,162.3000030517578,-0.149253728510658
5392,2022-01-12,160.60000610351562,165.10000610351562,159.39999389648438,162.39999389648438,46550.0,-0.001243762092329126,-1.7142836382660254,-0.5142822265625,41.61617394649621,39.325931262708984,8.63281081974597,10.499821406217677,12.760484338534354,9.209602702395017,10.889401334904614,5.70001220703125,-1.7363675216564332,-9.389994049072271,-24.11868295871642,5.338694860571877,-16.75433850389436,-2.025649594250183,17.34493513386721,64.9350906709312,11.658682973182835,7.364344454822079,1,5.1999969482421875,6.549995422363281,10.699989318847656,6.699989318847656,-17.400009155273438,2,-0.12577840248655547,1.0298526497984468,160.8000030517578,1.3440839397195994,152.6999969482422,-1.3829751314849685,160.5,-0.12577840248655547
5393,2022-01-13,158.0,163.0,157.39999389648438,160.60000610351562,28178.0,-0.016189327551082267,-1.9473574313960118,1.4444576311417043,30.0,37.42422212225136,8.803809789980221,12.41310678696118,15.303230398480366,11.788991329498174,12.215252342854768,5.600006103515625,-3.175978649091917,-11.150000000000006,-26.621194193203934,4.321194193203922,-18.88559709660197,-3.4144029033980416,18.30424512935079,51.034440665409484,2.329486720769971,7.7355970966019605,1,7.25,9.150001525878906,13.299995422363281,9.299995422363281,-15.699996948242188,3,-0.13607594936708856,-1.7142836382660254,160.60000610351562,1.0298526497984468,160.8000030517578,1.3440839397195994,152.6999969482422,-0.13607594936708856
5394,2022-01-14,155.8000030517578,157.10000610351562,154.0,155.6999969482422,47460.0,-0.013924031317988583,1.2962904356082012,-0.03846379567355658,29.475980568699697,35.89540767241851,8.285100673034151,13.941751380749707,17.190333623688588,13.870742676749643,13.85312721632361,4.0,-4.614882920437424,-12.46999740600586,-28.89604714664563,3.9560523346339096,-20.683022276325744,-4.256972535685975,18.961987736042857,35.862047918911635,-7.733143821106957,8.213024870319884,1,8.0,11.349998474121094,16.524993896484375,11.499992370605469,-15.800003051757812,4,-0.10077019666698306,-1.9473574313960118,158.0,-1.7142836382660254,160.60000610351562,1.0298526497984468,160.8000030517578,-0.10077019666698306
5395,2022-01-17,162.1999969482422,162.89999389648438,154.10000610351562,155.5,32089.0,0.04107826553994509,1.172838948008914,66.99588037839487,37.4031022652202,36.06862463915303,-0.06572201186600068,7.2769017002068495,10.480887459454635,7.39490538454146,14.782850783862662,8.79998779296875,-5.958717040920277,-5.665003204345709,-22.278664672322122,10.948658263630705,-13.97183393833393,2.641827529642512,11.112274758501371,73.87380575984604,34.222144690821324,8.306830733988214,1,-1.0499954223632812,4.950004577636719,10.974998474121094,5.099998474121094,-20.300003051757812,0,-0.13933410154094017,1.2962904356082012,155.8000030517578,-1.9473574313960118,158.0,-1.7142836382660254,160.60000610351562,-0.13933410154094017
5396,2022-01-18,155.89999389648438,161.39999389648438,153.10000610351562,161.39999389648438,74259.0,-0.038840956660240455,2.0181773792613638,-0.8208958962948455,27.30696484616786,34.52561848904261,4.636892709041291,13.239723736194208,16.40474639384672,13.591240996086526,15.232089606215112,9.099990844726562,-7.387020186252045,-11.32000579833985,-28.761830500663677,6.1218189039839785,-20.04091814950175,-2.5990934471779497,16.04954187406551,23.333231608072914,-10.65499551748838,8.720912351161909,1,2.4000091552734375,10.850006103515625,18.45000457763672,11.400001525878906,-13.399993896484375,1,-0.08017960544821989,1.172838948008914,162.1999969482422,1.2962904356082012,155.8000030517578,-1.9473574313960118,158.0,-0.08017960544821989
5397,2022-01-19,157.6999969482422,161.60000610351562,154.6999969482422,155.89999389648438,72704.0,0.011545882759642634,-2.2857210328027873,-0.3272732821377841,30.018420139352358,33.89889567938068,1.2081443397958083,11.02855106891991,14.196627247804997,11.703371987394945,15.227865558345698,6.9000091552734375,-8.448836611484865,-8.90000228881837,-26.786662631534796,8.986658053898054,-17.843332460176583,0.04332788253984177,12.968567042285656,46.464582633329535,16.867996224318002,8.943330171358207,1,0.1500091552734375,9.050003051757812,16.650001525878906,9.599998474121094,-14.800003051757812,2,-0.09828789029772245,2.0181773792613638,155.89999389648438,1.172838948008914,162.1999969482422,1.2962904356082012,155.8000030517578,-0.09828789029772245
5398,2022-01-20,159.89999389648438,163.60000610351562,156.60000610351562,159.3000030517578,41819.0,0.013950519916396953,-1.3333392673219486,0.33332768193955836,33.1541200505673,33.48286514619687,-1.52887319640368,8.558525463258093,11.689482191965453,9.424216543582503,15.672864997268936,7.0,-8.769165629453738,-6.250005340576166,-24.34466889036321,11.844658209210877,-15.297337115469674,2.797326434317341,9.564456620822739,64.76178850446429,36.9994669418821,9.04733177489352,1,-2.04998779296875,6.850006103515625,14.450004577636719,7.400001525878906,-15.399993896484375,3,-0.10444026007313911,-2.2857210328027873,157.6999969482422,2.0181773792613638,155.89999389648438,1.172838948008914,162.1999969482422,-0.10444026007313911
5399,2022-01-21,155.39999389648438,158.39999389648438,154.60000610351562,157.3000030517578,41310.0,-0.028142590192424932,-1.1714310626702997,-3.1667302459245694,32.91814231614249,33.63166478902632,2.4268178374129263,12.054115603111057,15.917201228928207,13.789346218431376,16.705856663531875,5.29998779296875,-9.574970375019547,-9.72000503540039,-27.799083492784632,8.359073421983851,-18.75954426409251,-0.6804658067082698,12.93258995599524,21.904645647321427,-6.920811428154309,9.039539228692128,1,3.70001220703125,11.350006103515625,18.95000457763672,11.900001525878906,-9.699996948242188,4,-0.08429852869526355,-1.3333392673219486,159.89999389648438,-2.2857210328027873,157.6999969482422,2.0181773792613638,155.89999389648438,-0.08429852869526355
5400,2022-01-24,145.6999969482422,153.89999389648438,145.6999969482422,153.6999969482422,71724.0,-0.062419545233081464,-1.0499992370605469,4.210506027192637,30.578512396694208,32.49682405881559,12.325612714336444,20.530598552855253,25.110531845769287,23.27274787921209,18.20523549624594,9.699996948242188,-9.886946417736908,-17.975001525878895,-37.43106557575379,1.4810625239960018,-27.703033550816343,-8.246969500941447,21.568632239299575,0.0,-30.382774114206875,9.72803202493745,1,9.700004577636719,18.599998474121094,28.650001525878906,21.599998474121094,-2.6999969482421875,0,-0.03912146237221292,-1.1714310626702997,155.39999389648438,-1.3333392673219486,159.89999389648438,-2.2857210328027873,157.6999969482422,-0.03912146237221292
5401,2022-01-25,142.3000030517578,148.0,141.5,148.0,46522.0,-0.023335579737123635,1.2807029754654602,0.7124996185302734,29.08805450171529,31.104810787173264,14.332639546971507,22.492639532428285,27.80883417759776,26.42938657811078,20.045270009105487,6.5,-10.29900705241306,-19.729995727539062,-40.595489246714465,1.1354977916363396,-30.162742487126764,-9.297248967951361,23.24313555663997,3.619922311381397,-27.77139667493118,10.432746759587706,1,10.25,19.899993896484375,32.04999542236328,24.99999237060547,4.899993896484375,1,-0.00281102703228997,-1.0499992370605469,145.6999969482422,-1.1714310626702997,155.39999389648438,-1.3333392673219486,159.89999389648438,-0.00281102703228997
5402,2022-01-26,148.3000030517578,150.1999969482422,143.5,144.0,99756.0,0.042164440416896376,-1.5282992793825088,-0.7543869042042002,38.888888888888886,32.09246510816092,7.157038932578729,14.75234810319148,21.059234528012354,20.210466923428953,21.346527385999682,7.899993896484375,-9.612365802073697,-12.144995880126942,-32.05716746871906,7.7671757084651745,-22.101081674423,-2.1889100858308836,14.838821695800192,30.76923608032887,-3.8462985653443305,9.956085794296062,1,4.25,13.899993896484375,26.62499237060547,18.99999237060547,-6.4000091552734375,2,-0.039109932113309265,1.2807029754654602,142.3000030517578,-1.0499992370605469,145.6999969482422,-1.1714310626702997,155.39999389648438,-0.039109932113309265
5403,2022-01-27,146.39999389648438,147.60000610351562,142.6999969482422,145.1999969482422,59846.0,-0.01281192930663877,1.722211154956322,0.2790688596724685,38.82725456445713,33.13149555213397,8.089212161106474,14.812777464698087,22.368762155843626,21.86710849252279,22.745160745969752,5.600006103515625,-10.017582624028194,-12.395005035400402,-31.127861477945146,6.337851407144342,-21.761433256672774,-3.02857681412803,14.57494837631782,28.994057196101693,-8.936305779494198,9.366428221272367,1,6.1500091552734375,15.800003051757812,27.70000457763672,20.900001525878906,-7.699996948242159,3,-0.02390710482184011,-1.5282992793825088,148.3000030517578,1.2807029754654602,142.3000030517578,-1.0499992370605469,145.6999969482422,-0.02390710482184011
5404,2022-01-28,144.0,145.89999389648438,142.6999969482422,145.89999389648438,34409.0,-0.016393401615722336,2.368428660916494,-1.5833322736925093,42.46100744507298,33.69348501656205,9.65463842061547,15.262351853338089,24.225254224754963,24.024871957010532,24.219377990642954,3.6999969482421875,-10.607792328834364,-13.05999908447265,-30.40691225027257,4.286914081327268,-21.733455667372596,-4.3865425015727055,15.027448045521965,20.161300246355733,-20.670151536629884,8.673456582899952,1,8.550003051757812,18.199996948242188,30.099998474121094,23.29999542236328,-10.199996948242216,4,0.003472222222222321,1.722211154956322,146.39999389648438,-1.5282992793825088,148.3000030517578,1.2807029754654602,142.3000030517578,0.003472222222222321
5405,2022-01-31,148.10000610351562,148.6999969482422,145.6999969482422,148.3000030517578,40432.0,0.028472264607747322,5.00009155413138,0.105261889847251,38.17504872441347,34.90104989192268,3.7372219767768513,9.565676190122588,19.702001192200925,19.696034011426065,26.078011623622956,4.6999969482421875,-10.365185323567857,-7.634992980957037,-23.308405001951257,8.038419040037184,-15.471698991454133,0.2017130295400591,9.174697137454132,75.86216573155396,34.49432789390269,7.836706010497107,1,4.4499969482421875,14.099990844726562,24.274993896484375,20.349990844726562,-19.100006103515625,0,-0.016205327862011898,2.368428660916494,144.0,1.722211154956322,146.39999389648438,-1.5282992793825088,148.3000030517578,-0.016205327862011898
5406,2022-02-01,149.10000610351562,150.39999389648438,147.5,149.1999969482422,37523.0,0.0067521941849282285,1.3200092774003747,0.49996185244525826,39.449541284403665,35.94895224137282,1.867603957014211,7.359975922096027,18.288095893471166,18.483467742222416,27.20163507074716,2.899993896484375,-9.905352959755305,-5.629993438720703,-20.207421871186426,8.94743499374502,-12.91870765495355,1.6587207775121442,6.597226813357167,83.1170349584941,42.88253371320876,7.288714216232858,2,3.4499969482421875,13.099990844726562,23.274993896484375,21.599990844726562,-7.8000030517578125,1,-0.04091217876463782,5.00009155413138,148.10000610351562,2.368428660916494,144.0,1.722211154956322,146.39999389648438,-0.04091217876463782
5407,2022-02-02,149.5,151.89999389648438,148.10000610351562,151.6999969482422,33814.0,0.002682722200605836,1.9230778259670291,22.001983824202654,41.87380307463213,36.917805910713355,0.20352001644187112,5.725618272445757,17.521891210263647,17.95570144373744,28.1091088647903,3.79998779296875,-10.325702342968611,-4.259999847412104,-17.375903497445563,8.855903802621356,-10.81795167242882,2.297951977604612,4.777509625185502,73.91310116746361,33.597058406584935,6.557951825016725,2,0.4499969482421875,12.699996948242188,22.849998474121094,25.29999542236328,-10.899993896484375,2,-0.0153846357977111,1.3200092774003747,149.10000610351562,5.00009155413138,148.10000610351562,2.368428660916494,144.0,-0.0153846357977111
5408,2022-02-03,143.8000030517578,149.10000610351562,143.60000610351562,149.0,42036.0,-0.038127069887907594,1.037033583407508,2.3636382552244086,39.24730947565539,37.62104670621479,3.7767260656051747,10.507292796899037,23.017229358534877,23.463146130016668,28.49248982714454,5.899993896484375,-9.786244826558118,-9.034996795654308,-22.2241892778965,4.154195686587883,-15.629593036775418,-2.4404005545331984,9.199755610909136,11.956592047846271,-27.72807796101047,6.594596241121102,2,3.899993896484375,17.449996948242188,29.04999542236328,30.99999237060547,-4.000000000000028,3,-0.01321285893568147,1.9230778259670291,149.5,1.3200092774003747,149.10000610351562,5.00009155413138,148.10000610351562,-0.01321285893568147
5409,2022-02-04,142.3000030517578,146.5,141.60000610351562,144.3000030517578,41638.0,-0.010431154159712408,-1.8823545251366562,0.3846156103372488,30.45187005625668,37.60697533505507,3.6018470202280923,11.145309695204247,24.207102014778883,24.79025409775295,28.73316140603318,4.899993896484375,-9.614592495808495,-9.624996948242199,-23.095879604309005,3.845885707824607,-16.3604382762756,-2.889555620208796,9.599990844726562,6.796094930520577,-27.383934950108706,6.735441328033397,2,4.399993896484375,18.949996948242188,30.54999542236328,32.49999237060547,0.1999969482421875,4,-0.025298707142024424,1.037033583407508,143.8000030517578,1.9230778259670291,149.5,1.3200092774003747,149.10000610351562,-0.025298707142024424
5410,2022-02-07,140.39999389648438,143.89999389648438,139.30000305175778,143.89999389648438,38327.0,-0.013352137136514064,1.6285661969866234,1.75,33.33333333333333,38.07867298301263,5.219918587217535,12.729219758222456,25.7878543493253,26.477423422055978,28.15391097994167,4.599990844726591,-9.922926657350871,-10.91000595092774,-25.322119784321643,3.502107882466163,-18.11606286762469,-3.7039490342307886,10.460000610351557,8.730092412622383,-25.7139959881667,7.206056916696952,2,5.200004577636719,19.20000457763672,32.45000457763672,34.400001525878906,-0.79998779296875,0,-0.047008483843615445,-1.8823545251366562,142.3000030517578,1.037033583407508,143.8000030517578,1.9230778259670291,149.5,-0.047008483843615445
5411,2022-02-08,136.80000305175778,141.10000610351562,135.30000305175778,140.30000305175778,54898.0,-0.02564096154719797,1.2745082786311244,1.0,28.36439008424874,36.9092842269415,8.89286879126854,15.219302254768792,29.087873612206778,29.812738956243095,27.867490784500998,5.800003051757841,-10.058767181281638,-13.309996795654314,-28.37684933351116,1.7568557422025322,-20.843423064582737,-5.776570526725891,12.672792480468758,9.036149561953,-22.900662185421737,7.533426268928428,2,6.79999542236331,19.349998474121122,36.04999542236331,37.9999923706055,10.599990844726591,1,-0.057017564895862516,1.6285661969866234,140.39999389648438,-1.8823545251366562,142.3000030517578,1.037033583407508,143.8000030517578,-0.057017564895862516
5412,2022-02-09,140.39999389648438,141.39999389648438,138.60000610351562,138.60000610351562,73546.0,0.02631572196211529,-2.111118646366688,-0.5142822265625,30.382286534988708,35.970954445889454,4.530884857195133,10.570330113749122,25.110725905734114,26.001447214550353,28.07454277532287,4.599990844726591,-9.15061393935764,-8.700005340576183,-23.512089136507115,6.112078455354748,-16.106047238541635,-1.2939634426107318,7.088610688476535,36.956447223951564,8.792897740820045,7.406041897965459,2,3.2000045776367188,13.100006103515625,33.625003814697266,34.400001525878906,13.900009155273438,2,0.006410321897428295,1.2745082786311244,136.80000305175778,1.6285661969866234,140.39999389648438,-1.8823545251366562,142.3000030517578,0.006410321897428295
5413,2022-02-10,136.5,141.5,134.60000610351562,140.8000030517578,57243.0,-0.027777735513007218,1.4210517862162197,-2.3889067851208843,30.753560800244657,34.670127040908525,7.687282112456558,13.467496535298437,28.486978246856353,29.61741532521188,28.217745755763573,6.899993896484375,-7.85433250300801,-11.524999237060541,-26.732872146130887,3.682873672009805,-19.1289356915957,-3.9210627825253823,9.282200370312466,15.966343453719684,-12.45235657950867,7.603936454535169,2,6.75,13.800003051757812,37.70000076293945,38.29999542236328,20.300003051757812,3,0.015384660099015512,-2.111118646366688,140.39999389648438,1.2745082786311244,136.80000305175778,1.6285661969866234,140.39999389648438,0.015384660099015512
5414,2022-02-11,140.10000610351562,141.6999969482422,133.5,134.89999389648438,104269.0,0.026373671088026462,-1.0499992370605469,-1.2093043061691595,43.48838042800565,35.26049723019655,3.884366691086484,9.097407165929098,24.333012703801444,25.652437536516516,28.059005486570882,8.199996948242188,-7.690421828174948,-7.139993286132807,-22.278702673708523,7.998716101442909,-14.709347979920665,0.42936140765505115,3.8930431841093593,63.46163439333073,30.149068885642407,7.569354693787854,2,2.5999908447265625,9.199996948242188,32.2499885559082,34.54998779296875,15.599990844726562,4,-0.0021413493125487237,1.4210517862162197,136.5,-2.111118646366688,140.39999389648438,1.2745082786311244,136.80000305175778,-0.0021413493125487237
5415,2022-02-14,139.60000610351562,140.5,134.19999694824222,135.89999389648438,74289.0,-0.0035688792163974803,1.2909102006391941,0.711539138702067,46.633419495409626,36.05870592030832,3.4104934616831883,8.239925507302814,24.500382196328303,25.737741858274035,28.98376124521987,6.300003051757784,-7.41336482656186,-6.509993743896473,-20.256859187770715,7.236871699977769,-13.383426465833594,0.36343897804064795,2.5042943123368673,74.39034602108319,35.780133270800185,6.873432721937116,2,3.0999908447265625,9.699996948242188,31.749988555908203,34.04998779296875,14.5,0,0.020773594338770796,-1.0499992370605469,140.10000610351562,1.4210517862162197,136.5,-2.111118646366688,140.39999389648438,0.020773594338770796
5416,2022-02-15,143.39999389648438,144.5,139.0,140.0,68151.0,0.027220541739453763,-1.0370393394632291,0.9189142376404217,43.53560433092186,36.24335050434051,-1.4338557802043397,3.642190392682892,20.337362626384845,21.627167563914327,29.523420508083237,5.5,-7.20480544871927,-2.085005950927723,-15.073463329045438,10.903451427189992,-8.579234639986595,4.409222738131149,-9.899993896484375,89.99994451349433,48.31601564651244,6.494228689058859,2,-2.0999908447265625,5.9000091552734375,23.550006866455078,25.850006103515625,10.800003051757812,1,-0.026499218652072165,1.2909102006391941,139.60000610351562,-1.0499992370605469,140.10000610351562,1.4210517862162197,136.5,-0.026499218652072165
5417,2022-02-16,142.1999969482422,145.89999389648438,140.5,145.89999389648438,44673.0,-0.008368179911558582,1.918918027243147,-1.088236350091104,44.35483771729951,36.81085364230097,-1.5402334641302957,3.817133191463654,21.27217900913888,22.541574630008796,30.023217128884603,5.399993896484375,-7.098726846507901,-2.5100028991699332,-14.216031116103977,9.19602531776411,-8.363017007636955,3.3430112092970887,-8.479996948242189,70.16130024635572,25.762125592185185,5.8530141084670255,2,-2.1999969482421875,7.100006103515625,24.275005340576172,27.050003051757812,5.1999969482421875,2,0.03656819310716908,-1.0370393394632291,143.39999389648438,1.2909102006391941,139.60000610351562,-1.0499992370605469,140.10000610351562,0.03656819310716908
5418,2022-02-17,143.1999969482422,145.89999389648438,142.3000030517578,142.8000030517578,46823.0,0.007032348955422041,-4.142866485013624,-0.10810654767550715,48.88267644480172,38.85872101880597,-2.943874751791725,1.5830248938058276,19.568267672663012,21.535132055812852,30.92655109539652,3.6999969482421875,-7.157572612404778,-0.6750030517578125,-9.948592075549982,8.598585972034357,-5.311797563653897,3.961791460138272,-8.992797192382824,78.22582034489803,29.49002407433801,4.6367945118960865,2,-3.5,5.350006103515625,23.275005340576172,26.050003051757812,7.6999969482421875,3,0.07751401075467612,1.918918027243147,142.1999969482422,-1.0370393394632291,143.39999389648438,1.2909102006391941,139.60000610351562,0.07751401075467612
5419,2022-02-18,142.3000030517578,144.39999389648438,141.60000610351562,143.39999389648438,35999.0,-0.006284873712739447,-1.240003906273842,-2.750019073777371,41.10427897219294,39.722159423123706,-2.2840758300424113,1.529708918864344,19.729707623354614,22.421787982524336,31.65639465811284,2.79998779296875,-7.511552016892125,-0.919997406005848,-8.453390387738807,6.613395575727111,-4.6866938968723275,2.8466990848606315,-7.625091530273437,69.23083945532622,22.937973793102465,3.7666964908664755,2,-2.600006103515625,6.25,23.89999771118164,26.949996948242188,7.399993896484375,4,0.10189739767416595,-4.142866485013624,143.1999969482422,1.918918027243147,142.1999969482422,-1.0370393394632291,143.39999389648438,0.10189739767416595
5420,2022-02-21,140.0,145.3000030517578,138.69999694824222,143.3000030517578,35852.0,-0.01616305693908693,-1.2372867328914445,3.0000277434837495,36.578147590008975,40.63479914598596,-0.05227618827012748,3.56348931244446,21.1782797824184,24.663008951818654,31.5791293869374,6.600006103515597,-7.319485201569307,-2.935000610351551,-10.50454580598526,4.634544585282157,-6.719773208168391,0.8497719874652887,-4.876085183515613,18.055605594043662,-22.605215801688715,3.7847725978168527,2,-0.3000030517578125,8.550003051757812,25.47500228881836,29.25,13.399993896484375,0,0.11214283534458702,-1.240003906273842,142.3000030517578,-4.142866485013624,143.1999969482422,1.918918027243147,142.1999969482422,0.11214283534458702
5421,2022-02-22,141.89999389648438,142.89999389648438,134.39999389648438,135.89999389648438,42985.0,0.013571384974888412,1.125,-1.81818013677411,39.26551699761896,41.621824752944875,-1.2882286989875809,1.7201860289312094,18.473287823551033,22.72586153275614,31.28686729715433,8.5,-6.476804485668737,-1.0150062561035043,-8.59372417793304,6.563711665726032,-4.8043652170182725,2.774352704811264,4.0,65.21739130434783,27.57459973250353,3.7893589609147686,2,-2.1999969482421875,6.6500091552734375,22.25000762939453,27.350006103515625,10.20001220703125,1,0.0859761291880754,-1.2372867328914445,140.0,-1.240003906273842,142.3000030517578,-4.142866485013624,143.1999969482422,0.0859761291880754
5422,2022-02-23,142.5,144.8000030517578,141.3000030517578,142.8000030517578,43056.0,0.004228373004394381,-1.5925955229532007,-0.050000508626302086,47.85477849808056,43.52196005270442,-1.7422371132607566,0.6992287854073425,17.02964404065807,22.16366589223503,31.23797311917856,3.5,-5.72059468916666,-0.125,-7.267424068696357,7.017424068696357,-3.6962120343481786,3.4462120343481786,3.1699938964843852,70.43483568274456,28.322525374851892,3.5712120343481804,2,-2.8000030517578125,6.0500030517578125,20.025001525878906,26.75,7.5,2,0.08210524174205047,1.125,141.89999389648438,-1.2372867328914445,140.0,-1.240003906273842,142.3000030517578,0.08210524174205047
5423,2022-02-24,142.89999389648438,144.1999969482422,133.89999389648438,134.69999694824222,52836.0,0.002806974712171062,-1.1020407845506366,-27.33304511469397,51.027382764550865,44.35962697898722,-1.2727653678763033,0.02485353377329602,15.944127527626222,21.735533474793783,31.380031135211034,10.300003051757812,-4.289320332645758,0.44999389648438637,-6.471066186841767,7.37105397981054,-3.0105361451786905,3.9105239381474632,2.5446000000000026,78.94730501893294,31.030653402641626,3.46053004166307,2,-3.0,5.6500091552734375,19.400009155273438,26.350006103515625,7.70001220703125,3,0.03149055417916791,-1.5925955229532007,142.5,1.125,141.89999389648438,-1.2372867328914445,140.0,0.03149055417916791
5424,2022-02-25,144.5,148.10000610351562,141.10000610351562,142.0,76281.0,0.011196684197724016,-2.2558231962640702,0.30487816224564906,57.09344515382355,45.521852052144325,-2.439539421892391,-1.6187682889723192,13.708190411636679,20.218596794303664,31.231928851536907,7.0,-3.1015016386732555,2.0250000000000057,-4.923193179991756,8.973193179991767,-1.4490965899958894,5.499096589995901,-10.600006103515625,74.64786613540338,20.874901217260778,3.474096589995886,2,-3.5,1.4499969482421875,17.800003051757812,24.75,6.899993896484375,4,0.04429061520058397,-1.1020407845506366,142.89999389648438,-1.5925955229532007,142.5,1.125,141.89999389648438,0.04429061520058397
5425,2022-02-28,145.6999969482422,147.0,141.10000610351562,141.10000610351562,48715.0,0.008304477150465006,-1.5652198430995306,1.839996337890625,66.79246065243206,48.10594719897879,-2.9985903681259174,-3.1703314912035694,11.973032260683055,19.080749857200686,31.64035542961008,5.899993896484375,-1.546144327316341,3.3449974060058594,-3.2690149071001713,9.95900971911189,0.037991249452829834,6.652003562558889,-11.800003051757812,83.09854160487937,22.68902467490284,3.30700615655302,2,-4.6999969482421875,-2.0,17.225006103515625,23.550003051757812,8.699996948242188,0,0.02745367250365116,-2.2558231962640702,144.5,-1.1020407845506366,142.89999389648438,-1.5925955229532007,142.5,0.02745367250365116
5426,2022-03-01,143.0,146.10000610351562,142.10000610351562,145.0,59052.0,-0.018531207994474608,-1.1052699208146612,-0.43478347403512846,55.07814176382232,49.29742542637021,-0.4037590027701299,-1.0021438042888349,14.143816822731168,21.851778148316782,32.402465493814894,4.0,-1.0772427751977034,0.9500007629394531,-4.869203614325016,6.769205140203923,-1.9596014256927958,3.859602951571702,-8.816005859374997,64.08449493451621,0.6790623495652852,2.90960218863224,3,-2.0,-0.3000030517578125,16.849998474121094,23.79999542236328,6.8000030517578125,1,0.0727272300453452,-1.5652198430995306,145.6999969482422,-2.2558231962640702,144.5,-1.1020407845506366,142.89999389648438,0.0727272300453452
5427,2022-03-02,147.1999969482422,149.6999969482422,141.89999389648438,142.3000030517578,55735.0,0.029370608029665624,-1.7368373148871923,-2.4499969482421875,70.65638180231781,51.71672602164977,-4.268832168994436,-5.6742055776653615,9.410591210986183,17.77669711732011,33.21945711955115,7.8000030517578125,-0.6062339857126062,5.264997863769537,0.00131139531822555,10.528684332220848,2.633154629543867,7.896841097995207,-12.73768256835936,84.1772182460315,14.160882683670792,2.631843234225663,3,-5.400001525878906,-4.5,10.175003051757812,17.5,-1.1999969482421875,2,0.03328810636454271,-1.1052699208146612,143.0,-1.5652198430995306,145.6999969482422,-2.2558231962640702,144.5,0.03328810636454271
5428,2022-03-03,141.89999389648438,149.3000030517578,141.89999389648438,147.0,46700.0,-0.036005456261125945,-1.9019609016437586,-1.0408188686060924,53.26085033547251,53.06745617312528,0.9246048375153748,-0.5521540904734366,14.143470979647105,23.11458340898014,33.527510118528845,7.4000091552734375,-0.38473872072307813,0.05999526977538494,-5.130032845084827,5.250023384635597,-2.535018787654735,2.655009327205505,-6.8281722138671626,9.302193541976795,-59.00097873246423,2.5950140574301126,3,-0.09999847412109375,0.8000030517578125,15.475006103515625,22.800003051757812,6.0,3,0.05708249789936248,-1.7368373148871923,147.1999969482422,-1.1052699208146612,143.0,-1.5652198430995306,145.6999969482422,0.05708249789936248
5429,2022-03-04,138.69999694824222,144.0,138.69999694824222,140.10000610351562,68495.0,-0.022551071782121013,-6.571383418164647,0.2745112705469765,48.51483503118994,54.39375477770095,3.978633993523488,2.4920811923512076,16.49857811054966,26.209696560350665,33.771896927432806,5.300003051757784,-0.19105541816441018,-2.960001373290993,-8.329464062853702,2.4094613162717167,-5.6447327180723335,-0.2752700285096523,-3.043048255000002,0.0,-64.74345949341841,2.6847313447813526,3,3.0999984741210653,3.9999999999999716,18.675003051757784,25.99999999999997,4.300003051757784,4,0.08579675138503462,-1.9019609016437586,141.89999389648438,-1.7368373148871923,147.1999969482422,-1.1052699208146612,143.0,0.08579675138503462
5430,2022-03-07,133.80000305175778,138.19999694824222,130.69999694824222,134.69999694824222,77721.0,-0.035328002914902235,-1.1126742401774485,0.6428485793070912,34.713379974720894,53.88796177515672,8.835854917307785,7.243653997573546,20.52445692750908,30.932137380653728,34.08478575191357,8.0,-0.4166839410856369,-7.529995727539102,-13.936600641903482,-1.1233908131747228,-10.733298184721292,-4.3266932703569125,15.899993896484403,16.315821597450384,-43.3643395137791,3.2033024571821938,3,6.399993896484403,7.499992370605497,23.574996948242216,30.899993896484403,12.000000000000028,0,0.1315395399349759,-6.571383418164647,138.69999694824222,-1.9019609016437586,141.89999389648438,-1.7368373148871923,147.1999969482422,0.1315395399349759
5431,2022-03-08,129.0,139.89999389648438,128.5,133.0,80915.0,-0.03587446145200013,-3.55999755859375,4.444474585466472,31.142853281447614,52.03108119553083,12.978373901598133,12.046994254880417,24.357203628025445,35.47218137923903,34.07381681121524,11.399993896484375,-0.4147506726147583,-11.939998626708984,-20.191668853009446,-3.6883284004085226,-16.065833739859215,-7.8141635135587535,20.319996948242192,2.3584909055444836,-53.68274469375396,4.125835113150231,3,10.099998474121094,11.199996948242188,28.375,33.599998474121094,13.0,1,0.19689917749212693,-1.1126742401774485,133.80000305175778,-6.571383418164647,138.69999694824222,-1.9019609016437586,141.89999389648438,0.19689917749212693
5432,2022-03-09,141.3000030517578,141.3000030517578,131.80000305175778,133.19999694824222,66989.0,0.09534886086633954,1.3456772448299188,-2.025001525878899,47.9481701971713,51.688946465822,0.5478642004314622,-0.1919674773835709,11.058186484846487,22.974717274325116,34.0174568038207,12.300003051757812,0.26253021849561264,0.31500396728515057,-7.934082610417676,8.564090544987977,-3.8095393215662625,4.439547256136564,7.187194018554692,61.538467181504,7.9604261270110825,4.124543288851414,3,-2.2000045776367188,-1.100006103515625,16.074996948242188,21.29999542236328,0.0999908447265625,2,0.06015569579914648,-3.55999755859375,129.0,-1.1126742401774485,133.80000305175778,-6.571383418164647,138.69999694824222,0.06015569579914648
5433,2022-03-10,138.60000610351562,142.60000610351562,138.10000610351562,141.6999969482422,36959.0,-0.019108258244362464,-1.1951268529235533,-0.3827146307187463,46.15384859408156,50.473435736961775,2.876229415903282,2.81789843482818,12.726540584225859,25.50585278910188,33.46001231645249,4.5,0.6622863444344205,-2.489993286132801,-10.550001944092514,5.570015371826912,-6.519997615112658,1.5400110428470555,9.087703083984366,65.16132970010081,13.002977994191518,4.03000432897985,3,0.49999237060546875,0.49999237060546875,17.474990844726562,23.99999237060547,0.19999694824215908,3,0.05339100700296928,1.3456772448299188,141.3000030517578,-3.55999755859375,129.0,-1.1126742401774485,133.80000305175778,0.05339100700296928
5434,2022-03-11,139.80000305175778,144.0,137.30000305175778,139.0,37653.0,0.008657986258282957,-2.190477055487507,-0.25806626271773686,49.7872372200295,48.583966466694825,1.049826560444842,1.680430150224339,10.51014106216266,24.13108106110593,32.65925408471056,6.699996948242216,0.6544200504742719,-1.2749961853027685,-9.34387423545337,6.793881864847833,-5.309435210378069,2.7594428397725324,7.120197768242207,72.90324549521151,15.752372904642122,4.0344390250753,3,-0.7000045776366903,-0.7000045776366903,14.67499542236331,22.79999542236331,1.0000000000000284,4,0.05793984740992997,-1.1951268529235533,138.60000610351562,1.3456772448299188,141.3000030517578,-3.55999755859375,129.0,0.05793984740992997
5435,2022-03-14,142.5,144.10000610351562,139.5,141.1999969482422,36542.0,0.019313282469976878,1.0444402247442466,1.6249976158233617,50.62762160747234,48.089464227100386,-2.4047061926187325,-0.8339225604900093,6.936334902623855,21.26065494887456,31.807254555623487,4.600006103515625,0.5524059084079056,1.28000106811524,-6.781496649520278,9.341498785750758,-2.750747790702519,5.310749926932999,3.6833927871999776,89.7435546313341,32.22452229821221,4.03074885881776,3,-3.4000015258789062,-3.4000015258789062,11.474998474121094,20.099998474121094,-0.1999969482421875,0,0.0035087719298245723,-2.190477055487507,139.80000305175778,-1.1951268529235533,138.60000610351562,1.3456772448299188,141.3000030517578,0.0035087719298245723
5436,2022-03-15,139.60000610351562,142.8000030517578,138.30000305175778,140.39999389648438,77747.0,-0.020350834361293813,-1.647063575409941,-0.6153737807669284,47.10579310412043,45.472732149522905,-0.04215344512337538,1.862268541520848,9.084890421416105,23.985996707835454,31.88507885957785,4.500000000000028,0.013391899957639453,-1.4299934387207145,-9.454190978547928,6.594204101106499,-5.442092208634307,2.582105331192878,5.876050972196367,63.41464322354873,7.218342512084369,4.012098769913604,3,-0.7000045776367188,-0.5000076293945312,12.999992370605469,21.899993896484375,-0.3000030517578409,1,0.04441258364734457,1.0444402247442466,142.5,-2.190477055487507,139.80000305175778,-1.1951268529235533,138.60000610351562,0.04441258364734457
5437,2022-03-16,147.39999389648438,148.89999389648438,140.69999694824222,142.5,82169.0,0.05587383561562986,1.075950198364404,-6.125085831998169,53.91304555507259,45.545198285034026,-8.728704792210266,-5.8269234090291775,0.6182792335703198,16.0581336038652,31.805824137873085,9.29998779296875,-0.7749559387941076,6.109994506835932,-2.396321783907723,14.616310797579587,1.8568363614641044,10.36315265220776,-18.899993896484375,87.068955311444,32.356305144463796,4.253158145371823,3,-8.699996948242188,-8.299995422363281,2.475006103515625,12.100006103515625,-8.599990844726591,2,-0.03663496689339529,-1.647063575409941,139.60000610351562,1.0444402247442466,142.5,-2.190477055487507,139.80000305175778,-0.03663496689339529
5438,2022-03-17,154.3000030517578,155.0,149.1999969482422,150.89999389648438,68959.0,0.04681146160778793,1.4166664017573027,0.6938802837515492,57.8025536129208,46.577167016337455,-15.293021074950104,-12.493245187162074,-6.669148953557311,8.989238395191705,31.340873314202756,7.600006103515625,-0.82443807176071,12.455003356933588,2.1629591344266714,22.747047579440505,7.308981245680144,17.601025468187032,-25.39200317382813,96.04521429981544,42.042661674206265,5.146022111253452,3,-12.550003051757812,-12.550003051757812,-5.750003814697266,5.1999969482421875,-18.300003051757812,3,-0.08360342773905394,1.075950198364404,147.39999389648438,-1.647063575409941,139.60000610351562,1.0444402247442466,142.5,-0.08360342773905394
5439,2022-03-18,156.8000030517578,156.8000030517578,151.1999969482422,155.1999969482422,72286.0,0.016202203179227492,5.9999809265864315,0.47058876327847665,58.65835439253333,49.23771972942772,-16.71308979587795,-14.599781783153617,-9.477477151810604,6.397043750150715,30.72385499595825,5.600006103515625,-1.6437229684148917,14.230003356933594,1.9518076625392098,26.508199051327978,8.090905509736388,20.3691012041308,-26.848323168945313,100.0,47.62575172846074,6.139097847197192,3,-14.150001525878906,-14.150001525878906,-10.025001525878906,2.3499984741210938,-18.800003051757812,4,-0.11479591613310391,1.4166664017573027,154.3000030517578,1.075950198364404,147.39999389648438,-1.647063575409941,139.60000610351562,-0.11479591613310391
5440,2022-03-21,155.6999969482422,157.3000030517578,154.1999969482422,156.8000030517578,32686.0,-0.00701534491139344,1.9523781843547003,-0.687501192088348,60.16000003906252,52.461847146940485,-13.61124614121701,-12.925985622026246,-8.453482590148667,7.381555599828289,29.72912701895527,3.100006103515625,-1.5470516936000251,12.34499740600586,-1.1850810502679963,25.875075862279715,5.579958177868917,19.1100366341428,-24.137417675292966,91.57891524465461,39.00524043741592,6.7650392281369305,3,-11.149993896484375,-12.799995422363281,-9.699996948242188,2.9000015258789062,-15.199996948242188,0,-0.09569681559748155,5.9999809265864315,156.8000030517578,1.4166664017573027,154.3000030517578,1.075950198364404,147.39999389648438,-0.09569681559748155
5441,2022-03-22,154.10000610351562,157.8000030517578,151.8000030517578,156.89999389648438,31179.0,-0.010276113526568875,1.6086921908274896,2.5454293244555415,55.75960902841727,53.32978479485671,-9.02552223571621,-10.925282012269292,-7.210789871679765,8.85557580153312,28.201050925318484,6.0,-1.0321476895152273,10.135005950927734,-4.195274606700366,24.465286508555835,2.9698656721136842,17.300146229741785,-20.478432928261725,78.3625986690057,28.556107510340418,7.165140278814049,3,-6.5500030517578125,-10.950004577636719,-8.100006103515625,4.499992370605469,-12.800003051757812,1,-0.07657367024262962,1.9523781843547003,155.6999969482422,5.9999809265864315,156.8000030517578,1.4166664017573027,154.3000030517578,-0.07657367024262962
5442,2022-03-23,154.1999969482422,155.3000030517578,152.6999969482422,155.0,23136.0,0.0006488698297610895,2.7142701441946135,0.28571662125340597,61.243154113585156,55.006374297023775,-7.937977481959791,-10.649817455336063,-7.667836167833855,8.640093832198716,27.04794367676191,2.600006103515625,0.5004714154524947,9.649996948242176,-5.367255632615894,24.667249529100246,2.141370657813127,17.158623238671225,-18.160580785337885,58.13949362147584,3.0769008632756822,7.508626290429039,3,-6.649993896484375,-11.049995422363281,-8.899993896484375,4.400001525878906,-12.800003051757812,2,-0.09662771849136709,1.6086921908274896,154.10000610351562,1.9523781843547003,155.6999969482422,5.9999809265864315,156.8000030517578,-0.09662771849136709
5443,2022-03-24,147.39999389648438,154.6999969482422,146.3000030517578,154.6999969482422,68887.0,-0.04409859394511051,1.3013672287333329,9.124969005702951,57.46140741587964,55.85905987434045,0.2699668295601043,-3.684295811500391,-1.2274481153831402,15.242376900493781,25.403433577895267,8.399993896484375,2.6275755562990355,2.6249938964843693,-12.422980974682162,17.6729687676509,-4.89899353909891,10.148981332067649,-9.184519044694724,9.565137780230978,-50.295330775893426,7.523987435583269,3,0.6500091552734375,-4.249992370605469,-2.7499923706054688,11.200004577636719,-7.899993896484375,3,-0.0583445807383558,2.7142701441946135,154.1999969482422,1.6086921908274896,154.10000610351562,1.9523781843547003,155.6999969482422,-0.0583445807383558
5444,2022-03-25,150.89999389648438,154.3000030517578,146.0,147.39999389648438,38696.0,0.023744912787838857,-1.6349267092298898,-0.47945185436014487,65.02635963504397,57.458919655181745,-1.6650098396606268,-7.041248809728927,-4.982883963125175,11.449635344217995,24.538358435438806,8.300003051757812,3.3564330841814467,5.804994201660151,-9.48854953984764,21.09853794316794,-1.8417776690937444,13.451766072414046,-10.726066224697917,41.5253612646688,-22.858273772197435,7.64677187075389,3,-2.8499908447265625,-7.749992370605469,-6.774993896484375,7.700004577636719,-15.79998779296875,4,-0.09874085155169454,1.3013672287333329,147.39999389648438,2.7142701441946135,154.1999969482422,1.6086921908274896,154.10000610351562,-0.09874085155169454
5445,2022-03-28,149.6999969482422,153.60000610351562,149.3000030517578,152.0,33092.0,-0.007952266380245043,-1.774203710357795,-0.6571437290736607,69.4183936351636,59.938097491964314,0.741710859487597,-5.824860507088687,-4.263855964112935,12.315006544928764,23.62653355734872,4.3000030517578125,4.463434482101434,4.404997253417974,-11.025862182012418,19.835856688848367,-3.3104324642972074,12.120426971133156,-7.763461738458602,31.35589823166198,-39.18505825452894,7.715429717715193,3,-0.4499969482421875,-6.549995422363281,-5.5749969482421875,8.900001525878906,-17.899993896484403,0,-0.07815629383270717,-1.6349267092298898,150.89999389648438,1.3013672287333329,147.39999389648438,2.7142701441946135,154.1999969482422,-0.07815629383270717
5446,2022-03-29,153.39999389648438,155.0,149.8000030517578,151.5,34349.0,0.024716078982429446,1.0392120490434844,-0.8260832067297805,63.53467553884559,61.007167490161315,-0.8883132658299076,-9.176237449870257,-8.208645110299074,8.30488872626151,22.56413462125392,5.3000030517578125,5.465880842215199,7.584994506835926,-8.216705419094183,23.386694432766035,-0.31585545612912824,15.48584446980098,-9.877111902503373,79.56980073340607,7.564158420727139,7.90084996296506,3,-1.4999923706054688,-10.249992370605469,-9.274993896484375,5.200004577636719,-28.399993896484375,1,-0.08409383578717355,-1.774203710357795,149.6999969482422,-1.6349267092298898,150.89999389648438,1.3013672287333329,147.39999389648438,-0.08409383578717355
5447,2022-03-30,152.10000610351562,153.6999969482422,150.89999389648438,153.39999389648438,30189.0,-0.008474497031896844,1.94738110152749,-0.6842062994908367,65.58892993143053,61.87232041444018,1.2834519931997477,-7.895117882775537,-7.231630928203572,9.261693964124788,22.23540666398229,2.8000030517578125,6.287682948757066,6.04000625610351,-10.002225897797587,22.082238410004607,-1.9811098208470241,14.061122333054044,-7.149412003756936,67.77784559461806,-4.883146678946645,8.021116076950543,3,-0.20000457763671875,-8.950004577636719,-7.975006103515625,6.499992370605469,-34.90000915527342,2,-0.07100593437456926,1.0392120490434844,153.39999389648438,-1.774203710357795,149.6999969482422,-1.6349267092298898,150.89999389648438,-0.07100593437456926
5448,2022-03-31,150.0,153.8000030517578,149.6999969482422,150.6999969482422,48483.0,-0.013806745688664912,-5.307686890383464,0.5384642471477534,61.53846684956516,62.19233290966593,3.0277589178069775,-5.435865090935295,-5.5565830342034985,11.044336462904369,21.960522079515048,4.100006103515625,7.604359232729166,3.5349998474121094,-12.473979251667657,19.543978946491876,-4.46948970212776,11.539489396951979,-3.7644650050413873,44.44444444444444,-27.02157378836482,8.004489549539878,3,1.9000015258789062,-6.849998474121094,-5.875,8.199996948242188,-31.599998474121094,3,-0.05733337402343752,1.94738110152749,152.10000610351562,1.0392120490434844,153.39999389648438,-1.774203710357795,149.6999969482422,-0.05733337402343752
5449,2022-04-01,150.60000610351562,153.3000030517578,149.10000610351562,149.10000610351562,24373.0,0.0040000406901041785,-4.599995930989583,-2.142866485013624,59.61996532157282,62.13232905216708,1.6268790101229342,-5.374178320627095,-6.438266296650056,10.173538700355778,21.282005669444146,4.1999969482421875,7.9828286299064075,3.540005493164074,-12.134900329308692,19.21491131563684,-4.297447418072323,11.377458404400471,-3.2080243028771065,25.42375511428586,-41.92382502528675,7.837452911236387,4,1.2999954223632812,-7.450004577636719,-6.375007629394531,7.5999908447265625,-29.600006103515625,4,-0.07370521682373632,-5.307686890383464,150.0,1.94738110152749,152.10000610351562,1.0392120490434844,153.39999389648438,-0.07370521682373632
5450,2022-04-04,151.39999389648438,153.39999389648438,149.60000610351562,152.0,18047.0,0.005312003722090619,1.2352909497266877,-0.4000040690104167,64.74999599456481,63.13126093729458,0.17074667938345556,-5.046763083915778,-7.20373515705117,9.04718017508145,19.669297740966424,3.79998779296875,7.543596313110697,3.45999374389649,-11.010358648161883,17.930346135954863,-3.7751824521326967,10.695169939925677,-2.9672099707339328,38.98288427618954,-27.669918803769804,7.235176196029193,4,-0.7499923706054688,-8.249992370605469,-7.924995422363281,6.8000030517578125,-32.79999542236328,0,-0.10766174669804429,-4.599995930989583,150.60000610351562,-5.307686890383464,150.0,1.94738110152749,152.10000610351562,-0.10766174669804429
5451,2022-04-05,154.39999389648438,155.8000030517578,151.39999389648438,151.6999969482422,55842.0,0.019815060243999483,-1.666669749247465,-4.499949137887188,59.94318699048839,62.98682014583939,-3.1091895010013104,-6.373040534639159,-10.024035521791745,5.663088747037989,17.55796737017084,4.4000091552734375,6.86700242417632,5.189994049072254,-6.4661102568788635,16.846098355023372,-0.6380581039033189,11.018046202047827,-5.29998779296875,79.10433144837859,14.412993869125401,5.828052152975564,4,-3.4999923706054688,-11.249992370605469,-12.049995422363281,3.8000030517578125,-33.09999084472658,1,-0.14637300348521054,1.2352909497266877,151.39999389648438,-4.599995930989583,150.60000610351562,-5.307686890383464,150.0,-0.14637300348521054
5452,2022-04-06,149.8000030517578,155.39999389648438,149.8000030517578,155.39999389648438,58761.0,-0.029792687995898293,1.0,-2.074073027516714,43.16108661250796,61.39789561213142,0.8951614517932001,-1.1632402888529896,-5.487519846711905,9.797245242143674,15.755210522273433,5.5999908447265625,6.003808284986604,0.1650032043457088,-10.88059797328097,11.210604381972388,-5.357797384467631,5.687803793159048,8.0,10.447720404198673,-48.20064838710417,5.522800588813339,4,1.0999984741210938,-6.650001525878906,-7.950004577636719,8.399993896484375,-30.000000000000014,2,-0.16555408909563973,-1.666669749247465,154.39999389648438,1.2352909497266877,151.39999389648438,-4.599995930989583,150.60000610351562,-0.16555408909563973
5453,2022-04-07,146.0,150.5,145.6999969482422,149.89999389648438,49591.0,-0.025367176063707197,-1.1333346896701388,0.6964286200855039,34.21050635582728,57.973911914440684,5.001670122529873,3.3935669394251704,-1.7352047073238168,13.201987574254247,14.398600070204784,4.8000030517578125,5.468174639956516,-4.004999542236334,-13.933473660560423,5.923474576087756,-8.969236601398364,0.9592375169256968,11.640003051757816,2.9703254501340055,-48.36341251753075,4.964237059162044,4,4.75,-2.8499984741210938,-3.7500038146972656,12.199996948242188,-22.5,3,-0.19726029487505337,1.0,149.8000030517578,-1.666669749247465,154.39999389648438,1.2352909497266877,151.39999389648438,-0.19726029487505337
5454,2022-04-08,147.89999389648438,149.3000030517578,147.0,148.0,22873.0,0.013013656825235476,-1.4210636213238246,0.02564263077585195,38.8571239237635,54.57821527984067,2.940610591211737,2.246708049209275,-3.5844208286750643,10.956879817871254,13.281733507430543,3.3000030517578125,4.576752482592582,-2.51000518798827,-11.278824886818768,6.258814510842228,-6.894415037403519,1.8744046614269791,9.262408911132809,21.782134839269148,-23.45040601984506,4.384409849415251,4,2.850006103515625,-4.749992370605469,-5.649997711181641,10.300003051757812,-29.099990844726577,4,-0.19945905062884994,-1.1333346896701388,146.0,1.0,149.8000030517578,-1.666669749247465,154.39999389648438,-0.19945905062884994
5455,2022-04-11,143.0,147.10000610351562,142.8000030517578,145.60000610351562,30165.0,-0.03313045367610967,-1.866668701171875,25.998474214220323,35.509114248218935,51.4642640253266,7.588248682014495,7.574426082182754,1.1782837402111568,15.521277405417607,12.359082321674393,5.0999908447265625,4.261715631776212,-7.434999084472651,-16.11122729409496,1.2412291251496583,-11.773113189283805,-3.096884979661496,13.703906573242193,1.5384380634014423,-37.8715296933856,4.33811410481115,4,6.3000030517578125,0.15000152587890625,-0.7500038146972656,15.199996948242188,-24.5,0,-0.15384615384615385,-1.4210636213238246,147.89999389648438,-1.1333346896701388,146.0,1.0,149.8000030517578,-0.15384615384615385
5456,2022-04-12,145.8000030517578,145.8000030517578,140.39999389648438,141.3000030517578,72480.0,0.019580440921383335,1.4000040690104167,-1.7307651677875981,39.75609737943129,48.59394929732668,4.019509002523989,5.5471313183973905,-1.7615408886778994,12.4017465105172,11.35304966503338,5.4000091552734375,3.1990751794120627,-4.944995880126953,-12.339582277711202,2.4495905174572954,-8.642289078919077,-1.2477026813348289,10.069669310195309,36.00006103515625,-0.9977554508840143,3.697293198792121,4,2.2999954223632812,-2.6500015258789062,-5.050006866455078,10.999992370605497,-26.70000457763672,1,-0.18655695478950673,-1.866668701171875,143.0,-1.4210636213238246,147.89999389648438,-1.1333346896701388,146.0,-0.18655695478950673
5457,2022-04-13,142.0,145.6999969482422,141.1999969482422,145.39999389648438,56362.0,-0.02606312052276738,1.25,-0.75555419921875,42.894739166853384,46.52242399924759,6.969027913565128,9.403984817440033,1.838706428780199,15.882428268766091,11.627472686956308,4.600006103515625,1.84813788839719,-8.474999237060558,-16.728324103109316,-0.22167437101180099,-12.601661670084951,-4.348336804036165,12.632098084715608,15.841635016029274,-23.6089466374319,4.126662433024384,4,6.099998474121094,2.8000030517578125,-2.3500022888183594,13.699996948242188,-22.599998474121094,2,-0.14577462639607186,1.4000040690104167,145.8000030517578,-1.866668701171875,143.0,-1.4210636213238246,147.89999389648438,-0.14577462639607186
5458,2022-04-14,141.39999389648438,145.1999969482422,141.39999389648438,143.5,28096.0,-0.004225395095180495,-2.619040006975426,0.6176499627505363,36.467227054416966,43.94989752511916,6.951899798920664,9.47372520208404,2.4116221960169923,16.272942494113295,13.0095434347139,3.8000030517578125,0.6548570687162396,-8.430004882812511,-17.409069068318047,0.5490593026930242,-12.91953697556528,-3.9404727900597436,12.093535853172739,11.235943497962355,-26.797516249993244,4.4895320927527615,4,6.700004577636719,6.1500091552734375,-1.7499961853027344,14.300003051757812,-25.599990844726577,3,-0.15275807480260162,1.25,142.0,1.4000040690104167,145.8000030517578,-1.866668701171875,143.0,-0.15275807480260162
5459,2022-04-19,138.80000305175778,142.1999969482422,137.10000610351562,142.1999969482422,32150.0,-0.01838748908737564,2.0,1.6190400069754396,35.0684890274583,40.65195230655178,8.607170572107862,11.231925279900764,5.00210892128959,18.604681153690535,14.772730429699072,5.0999908447265625,-0.6883631211025261,-10.129995727539097,-19.752796676783277,-0.5071947782949167,-14.941396202161172,-5.318595252917021,13.64604382964552,16.99996948242159,-20.974392794813895,4.811400474622083,4,7.650001525878935,8.650001525878935,0.29999542236330967,16.899993896484403,-18.800003051757784,1,-0.11023056711355039,-2.619040006975426,141.39999389648438,1.25,142.0,1.4000040690104167,145.8000030517578,-0.11023056711355039
5460,2022-04-20,140.8000030517578,140.89999389648438,138.0,139.39999389648438,24150.0,0.014409221585205856,2.6250131130968843,-0.4117681377960849,31.896550590160473,37.53565937318201,5.526620573195487,8.493907509489702,3.076901367454383,16.354915908496878,16.549984132231387,2.899993896484375,-1.7094411596973202,-7.384996032714838,-17.107518776954095,2.3375267115244185,-12.246257404834466,-2.52373466059521,10.111439751856722,42.52871547259293,9.410411858540876,4.861261372119629,4,5.4499969482421875,6.650001525878906,-1.7000045776367188,13.949996948242188,-21.20000457763672,2,-0.15624999661337258,2.0,138.80000305175778,-2.619040006975426,141.39999389648438,1.25,142.0,-0.15624999661337258
5461,2022-04-21,142.3000030517578,144.0,141.0,141.0,25632.0,0.010653408860002767,-3.6153737807669284,0.9285675360486534,35.99998953682581,36.73998192032843,2.3800208733404133,6.3922901118438915,1.7867222237017586,14.64486853380032,18.055543430892428,3.1999969482421875,-2.683694543114626,-5.294995880126947,-14.937983483363723,4.347991723109828,-10.116489681745321,-0.47350207850857373,7.230296081846831,60.46514516269258,30.420263957681527,4.821493801618384,4,1.5,5.150001525878906,-3.2000045776367188,12.449996948242188,-18.60000610351561,3,-0.16725230176629857,2.6250131130968843,140.8000030517578,2.0,138.80000305175778,-2.619040006975426,141.39999389648438,-0.16725230176629857
5462,2022-04-22,139.30000305175778,141.39999389648438,139.10000610351562,140.60000610351562,26664.0,-0.0210822202084483,-1.705872849180063,-1.0000000000000218,35.09748841882724,36.83853548288399,4.172774838586321,8.662938656219154,4.849952648559366,17.359358842494174,19.741799746365956,3.1999969482421875,-4.111627546073521,-7.549996185302774,-17.34548079545067,2.245488424845121,-12.447738490376736,-2.6522538802288125,8.987266778837949,27.160486850111077,-1.0190372266225545,4.8977423050739475,4,3.9000015258789347,8.150001525878935,-0.3000030517577841,14.899993896484403,-11.300003051757784,4,-0.14501079781119064,-3.6153737807669284,142.3000030517578,2.6250131130968843,140.8000030517578,2.0,138.80000305175778,-0.14501079781119064
5463,2022-04-25,138.80000305175778,140.89999389648438,137.19999694824222,138.19999694824222,31026.0,-0.0035893753700365627,-1.8461448173058141,-0.4615420730776367,33.51953616655449,36.245470176527434,3.960543353198915,8.94418730095677,5.534404399640323,17.52173824732529,20.617693229331245,3.699996948242159,-5.604836648786204,-7.619996643066429,-18.04841597510358,2.8084226889707224,-12.834206309085005,-2.4057869770478533,8.368540406129938,24.63765872471752,-3.7297410499308796,5.2142096660185775,4,3.300003051757841,8.650001525878935,0.09999465942385655,13.949996948242216,-12.100006103515582,0,-0.13976946036985838,-1.705872849180063,139.30000305175778,-3.6153737807669284,142.3000030517578,2.6250131130968843,140.8000030517578,-0.13976946036985838
5464,2022-04-26,136.0,141.0,135.80000305175778,141.0,31999.0,-0.020172932206015015,1.0799987792968864,-8.333248563146103,29.6296311247104,35.59219427391537,5.470272703984108,11.141938508558383,8.374069205197571,19.934073746682714,21.565476552280604,5.199996948242216,-6.22311365931381,-9.675000000000011,-20.857478974484906,1.5074789744848829,-15.266239487242473,-4.08376051275755,10.161689722450518,2.4389880813929823,-23.57001751807142,5.591239487242449,4,4.8000030517578125,10.800003051757812,5.75,14.099998474121094,-13.199996948242202,1,-0.14852938932531035,-1.8461448173058141,138.80000305175778,-1.705872849180063,139.30000305175778,-3.6153737807669284,142.3000030517578,-0.14852938932531035
5465,2022-04-27,138.0,139.10000610351562,133.80000305175778,137.30000305175778,31431.0,0.014705882352941124,2.655162979137638,-0.1399993896484432,27.71739220574166,34.254560365727635,3.0021430263410025,8.66470537849321,6.4539078337301135,17.672257222245292,22.65711939488346,5.300003051757841,-6.178886123756257,-7.090000152587891,-18.605095501119933,4.425095195944152,-12.847547826853912,-1.3324524783218692,6.918287321967398,41.17645298870417,20.97965805418258,5.757547674266018,4,1.75,7.8000030517578125,4.650001525878906,9.25,-14.800003051757798,2,-0.13043478260869568,1.0799987792968864,136.0,-1.8461448173058141,138.80000305175778,-1.705872849180063,139.30000305175778,-0.13043478260869568
5466,2022-04-28,140.5,142.0,138.19999694824222,139.0,23335.0,0.018115942028985588,-1.451610045185642,2.142866485013537,36.5994180552386,33.55508024221488,-0.36735619520877094,5.4269611649500575,3.941939073606761,14.888789196647508,23.79988169035455,4.0,-6.447769735203934,-3.9450004577636832,-14.93331350733601,7.043312591808643,-9.43915698254986,1.5491560670224942,2.861727524138047,81.70731026526119,57.78732893457699,5.494156524786164,4,-1.0,5.3000030517578125,3.2250022888183594,6.3000030517578125,-18.1999969482422,3,-0.1487544592589246,2.655162979137638,138.0,1.0799987792968864,136.0,-1.8461448173058141,138.80000305175778,-0.1487544592589246
5467,2022-04-29,141.3000030517578,145.0,141.3000030517578,142.10000610351562,48325.0,0.0056939718986321886,-8.24995708481947,-0.5333353678385416,42.58675488846884,34.23502777933175,-1.4271790890914815,3.9804427948397176,3.1777020041129163,13.866170676172771,24.725577579229608,4.5,-6.1553696359562196,-2.604997253417963,-13.05779095109608,7.847796444260155,-7.831394102257008,2.6213995954210816,-7.500000000000028,66.9643039606106,38.72568386624458,5.226396848839053,4,-1.9000015258789062,3.5,4.049999237060547,5.5,-17.300003051757812,4,-0.1245577192030829,-1.451610045185642,140.5,2.655162979137638,138.0,1.0799987792968864,136.0,-0.1245577192030829
5468,2022-05-02,141.39999389648438,143.1999969482422,135.60000610351562,140.60000610351562,37526.0,0.0007076492750670571,2.454546085074803,-0.9999809265864312,39.130432563793505,34.68635483892456,-1.7066415222508908,3.3762271825702896,3.08313853997862,13.321539067310027,25.78881125830109,7.5999908447265625,-6.2574855179705935,-2.0750061035156193,-12.17364891997147,8.023636712940231,-7.12432751174353,2.9743153047122917,-7.375990905761739,67.85707960321696,37.19889696712433,5.049321408227924,5,-1.9999923706054688,3.4000091552734375,3.9500083923339844,5.4000091552734375,-17.399993896484375,0,-0.09476658044479269,-8.24995708481947,141.3000030517578,-1.451610045185642,140.5,2.655162979137638,138.0,-0.09476658044479269
5469,2022-05-03,139.5,142.39999389648438,136.5,141.5,33848.0,-0.013437015406629449,2.1052699208146612,-2.5000381475547417,43.494422315728826,35.975007252876594,0.3387078357266091,4.639887995058302,4.99560755503245,14.756539553638135,26.806068947389594,5.899993896484375,-6.334465685153276,-3.419999694824213,-13.080463813980373,6.240464424331947,-8.250231754402279,1.4102323647538526,-5.256477069091829,50.89284376221907,15.867495897198182,4.830232059578077,5,-0.09999847412109375,5.3000030517578125,6.100002288818359,7.3000030517578125,-15.5,1,-0.09175629427783372,2.454546085074803,141.39999389648438,-8.24995708481947,141.3000030517578,-1.451610045185642,140.5,-0.09175629427783372
5470,2022-05-04,135.10000610351562,140.0,134.60000610351562,140.0,31064.0,-0.0315411748851927,1.2040818868606091,2.4499969482421875,31.228065478979033,35.4447934686714,4.297003782196043,8.175265412326837,9.431352783415946,18.62610590670758,27.992640554339392,5.399993896484375,-6.237179653120052,-7.004994201660168,-16.399832776150816,2.3898443728304812,-11.702413488905478,-2.3075749144148574,-0.6413536312256269,4.80769512921561,-28.85119118601095,4.69741928724532,5,4.299995422363281,9.699996948242188,10.499996185302734,10.949996948242188,-17.400009155273423,2,-0.0910436898302831,2.1052699208146612,139.5,2.454546085074803,141.39999389648438,-8.24995708481947,141.3000030517578,-0.0910436898302831
5471,2022-05-05,131.80000305175778,139.69999694824222,131.60000610351562,137.89999389648438,23634.0,-0.024426372336573632,-1.4923107260148967,1.2448976414242443,31.785709809281386,35.076818067610745,6.6502989247048845,10.219268763425731,12.668246104986252,21.391864395175645,29.953069535900678,8.099990844726591,-5.948509000819911,-9.174997711181675,-17.743450656566296,-0.6065447657970537,-13.459224183873971,-4.8907712384893784,13.199996948242216,1.4925152189407365,-32.99827334533689,4.284226472692309,5,6.500000000000028,11.900001525878935,14.399997711181669,14.250000000000028,-21.600006103515582,3,-0.06525042416075189,1.2040818868606091,135.10000610351562,2.1052699208146612,139.5,2.454546085074803,141.39999389648438,-0.06525042416075189
5472,2022-05-06,125.0,132.69999694824222,123.5,131.39999389648438,57813.0,-0.05159334517683911,1.044443766276035,1.0491809019708833,26.023387899149213,34.243912704565716,12.525743127280634,15.880243006378407,19.30547866163684,27.598286861272868,32.002806607121414,9.199996948242216,-5.891650012060609,-14.735000610351562,-24.946504023833967,-4.523497196869158,-19.84075231709278,-9.629248903610346,19.732000122070303,7.614214377499402,-28.586398436063142,5.105751706741207,5,9.25,14.650001525878906,22.525001525878906,21.050003051757812,-20.099998474121094,4,-0.021599975585937625,-1.4923107260148967,131.80000305175778,1.2040818868606091,135.10000610351562,2.1052699208146612,139.5,-0.021599975585937625
5473,2022-05-09,117.1999969482422,125.3000030517578,117.1999969482422,122.4000015258789,35339.0,-0.06240002441406234,-2.1153842203719386,0.8125014901175382,22.58882049542281,33.461600412422655,18.930291369710872,22.56912471100769,26.835823554667215,34.83795247975549,33.61760304310095,8.100006103515597,-6.380634107835107,-21.095003509521476,-35.03026339406826,-7.159743624974695,-28.062633451794866,-14.127373567248085,26.682723168945287,0.0,-37.03362583921189,6.96762994227339,5,13.900001525878892,19.3000030517578,30.325004577636705,28.85000610351561,-14.199996948242202,0,0.05802050536537817,1.044443766276035,125.0,-1.4923107260148967,131.80000305175778,1.2040818868606091,135.10000610351562,0.05802050536537817
5474,2022-05-10,118.4000015258789,121.5999984741211,116.6999969482422,117.0,27115.0,0.010238947174773916,-3.8999828339278433,-0.2692308256611532,20.984452835021827,32.713496037898224,16.730579664507843,20.074993080102786,25.32296433873489,33.10125393502341,35.33249351926091,4.900001525878892,-6.647717844486152,-18.41999931335448,-34.19774566223293,-2.642252964476043,-26.308872487793707,-10.531126138915255,23.88175520117187,7.296156029938601,-27.842667252983638,7.88887317443922,5,12.449996948242188,17.849998474121094,29.125,27.650001525878906,-14.300003051757812,1,0.04729728380026321,-2.1153842203719386,117.1999969482422,1.044443766276035,125.0,-1.4923107260148967,131.80000305175778,0.04729728380026321
5475,2022-05-11,121.0,121.5999984741211,116.5999984741211,119.0999984741211,24683.0,0.02195944628896651,2.225808039416917,1.3571424678884583,23.17379762078177,31.221760434069683,12.812954092737101,16.593035780709386,22.395187643896577,30.023729749796587,36.4787375655462,5.0,-6.817250836971539,-14.720000839233393,-31.705022824324317,2.2650211458575313,-23.21251183177884,-6.227489846687931,19.235215944746102,19.04762691135334,-12.355214058960687,8.492510992545458,5,9.799999237060547,15.200000762939453,26.525001525878906,25.050003051757812,-19.400001525878906,2,0.024793388429751984,-3.8999828339278433,118.4000015258789,-2.1153842203719386,117.1999969482422,1.044443766276035,125.0,0.024793388429751984
5476,2022-05-12,118.5999984741211,119.1999969482422,114.0999984741211,118.5,31396.0,-0.019834723354371087,6.846179127076667,0.052630733585772395,23.529404877934553,29.104277099565877,13.164094052268496,17.761437192882,24.51980693337157,31.951352460528767,37.414765602828176,6.900001525878906,-6.667955772612885,-15.760002136230469,-33.676934087745906,2.1569298152849825,-24.718468111988187,-6.80153616047275,19.271695723562516,24.193550371850943,-7.425943903676167,8.958465975757726,5,10.049999237060547,16.35000228881836,28.300003051757812,24.849998474121094,-12.900001525878892,3,-0.007588545847032835,2.225808039416917,121.0,-3.8999828339278433,118.4000015258789,-2.1153842203719386,117.1999969482422,-0.007588545847032835
5477,2022-05-13,121.3000030517578,122.0999984741211,117.5,120.0,46882.0,0.022765637541098727,2.172419417639197,13.000228885328308,28.813560887551574,27.95795802442788,8.190007948539503,14.156961609830276,21.434717453024135,28.769116437550665,38.1289496050312,4.599998474121094,-6.594670304795329,-12.024997711181655,-30.46749778152055,6.41750235915724,-21.246247746351102,-2.8037476760122075,13.71908765909832,64.28572888276413,30.470153142026874,9.221250035169449,5,6.949993133544936,13.449993133544936,25.724998474121108,21.849998474121108,-14.900001525878892,4,-0.09150870423951518,6.846179127076667,118.5999984741211,2.225808039416917,121.0,-3.8999828339278433,118.4000015258789,-0.09150870423951518
5478,2022-05-16,119.8000030517578,121.3000030517578,118.0,119.5,34303.0,-0.012366034313782803,1.0000000000000087,0.23077103653883685,29.750003814697223,26.43080041320215,7.044653760177567,14.70996076872619,22.695123882970975,29.79242762988686,38.88172899815247,3.3000030517577983,-7.2740605542194885,-12.444998168945332,-31.41860676929879,6.528610431408126,-21.931802469122076,-2.9581938687686034,12.708796590690113,71.25005722045881,32.08312663896654,9.48680430017673,5,7.249996185302749,12.499996185302749,27.224998474121108,23.349998474121108,-11.100006103515597,0,-0.1243739661629355,2.172419417639197,121.3000030517578,6.846179127076667,118.5999984741211,2.225808039416917,121.0,-0.1243739661629355
5479,2022-05-17,123.5,125.6999969482422,119.6999969482422,120.8000030517578,41392.0,0.03088478175283238,-1.4489750161151338,8.99989827577485,32.61390760052413,26.584782871151607,0.9346685046290872,10.334826715829024,18.896749001224265,25.5190508834244,38.68766591553145,6.0,-8.338316806169729,-7.980001068115229,-27.07418399845983,11.114181862229373,-17.527092533287544,1.567090397057072,6.7997435022487025,81.03450657213222,40.38176031255375,9.547091465172304,5,3.399997711181655,8.200000762939453,23.450000762939453,19.650001525878906,-12.400001525878906,1,-0.1659919028340081,1.0000000000000087,119.8000030517578,2.172419417639197,121.3000030517578,6.846179127076667,118.5999984741211,-0.1659919028340081
5480,2022-05-18,118.8000030517578,123.5,118.5,123.1999969482422,24540.0,-0.03805665545135384,1.0,-1.6296292110066877,25.28473808059003,25.862452679074792,3.4412391201736625,14.020994968961688,23.599690917533636,29.63487062627543,38.53094499171442,5.0,-9.565889945924852,-11.579998016357436,-30.946339225365378,7.786343192650492,-21.263168620861407,-1.8968274118534652,9.555771047115584,40.51728617139157,4.848739178593547,9.683170604503964,5,4.5999946594238565,11.799999237060561,28.149997711181655,24.349998474121108,-7.800003051757798,2,-0.12373740909107833,-1.4489750161151338,123.5,1.0000000000000087,119.8000030517578,2.172419417639197,121.3000030517578,-0.12373740909107833
5481,2022-05-19,118.5,119.0,115.6999969482422,117.0999984741211,37428.0,-0.0025252781485796127,1.7500007947280798,-0.3181826063435015,23.732711684085345,25.60793309962325,1.8508742349810063,13.11916610902972,24.053955714205898,29.333441144113692,39.38574169551738,3.3000030517577983,-11.015394385608602,-10.69000091552735,-29.89656797768683,8.51656614663213,-20.29328444660709,-1.08671738444761,8.145081023903103,28.000030517577983,-3.556565118277039,9.603283531079743,5,1.3999977111816406,11.450000762939453,27.72500228881836,24.650001525878906,-3.3000030517577983,3,-0.14261604663188954,1.0,118.8000030517578,-1.4489750161151338,123.5,1.0000000000000087,119.8000030517578,-0.14261604663188954
5482,2022-05-20,119.0999984741211,120.9000015258789,117.8000030517578,119.3000030517578,27395.0,0.005063278262625204,-1.214288244446188,-0.14286025689232287,24.601372839113097,25.831550026699947,0.36425283303545086,11.518816320515185,23.221845034796843,28.052750873463083,39.83803044053106,3.099998474121108,-11.826415114929418,-9.08000221252442,-28.172199758085725,10.012195333036885,-18.626100985305072,0.4660965602562328,6.039672643808174,34.00001525878892,6.744570403504323,9.546098772780649,5,0.7999992370605469,10.799999237060547,26.525001525878906,24.050003051757812,-3.0,4,-0.11251050963523346,1.7500007947280798,118.5,1.0,118.8000030517578,-1.4489750161151338,123.5,-0.11251050963523346
5483,2022-05-23,119.4000015258789,121.3000030517578,117.5,120.5,19241.0,0.002518917343420357,1.8148123030842673,5.499866488651926,26.241142554749885,26.41562666222529,0.45722043110114896,10.214601414605966,22.775472477153272,27.076470397416074,40.00880533409128,3.8000030517577983,-12.530946701861083,-7.809999084472651,-26.59923433336678,10.979236164421465,-17.2046167089197,1.5846185399744002,4.414908874793383,37.000045776367045,12.20852084084268,9.394617624447058,5,0.4999961853027344,10.249996185302734,27.049999237060547,23.75,-1.0,0,-0.10887772055163969,-1.214288244446188,119.0999984741211,1.7500007947280798,118.5,1.0,118.8000030517578,-0.10887772055163969
5484,2022-05-24,115.8000030517578,119.8000030517578,115.5999984741211,119.8000030517578,31542.0,-0.030150740603975934,1.1000022888183523,3.636368680598423,26.746992824694928,26.812648351548972,4.078524255035759,12.884255976377418,26.145565919518546,29.983568885140997,40.07727239327477,4.2000045776367045,-12.504947440209548,-10.399997711181655,-29.37055621398021,8.570560791616899,-19.88527696258093,-0.9147184597823781,6.84911791772835,2.531703025392179,-23.763690060113465,9.48527925139928,5,4.099994659423842,13.749996185302749,32.024997711181655,27.349998474121108,1.2999954223632955,1,-0.06131265903630578,1.8148123030842673,119.4000015258789,-1.214288244446188,119.0999984741211,1.7500007947280798,118.5,-0.06131265903630578
5485,2022-05-25,120.0,120.1999969482422,115.0,116.0,32431.0,0.036269402742286516,1.3636382552243997,-1.0,36.084905066240786,28.207703928027442,-0.3109386298087742,7.659297792224606,21.672685838705746,25.173525433927466,39.90960210188928,5.199996948242202,-11.46455285411588,-5.300000762939447,-23.609848297613524,13.009846771734615,-14.454924530276486,3.854923004397591,1.6232262700423377,79.36504092017738,47.8696008279819,9.154923767337033,5,0.34999847412109375,9.549999237060547,26.95000457763672,23.150001525878906,-4.300003051757798,2,-0.07416667938232424,1.1000022888183523,115.8000030517578,1.8148123030842673,119.4000015258789,-1.214288244446188,119.0999984741211,-0.07416667938232424
5486,2022-05-26,119.5999984741211,120.9000015258789,118.0999984741211,120.9000015258789,24581.0,-0.0033333460489909372,3.307686890383464,-0.3250007629394531,42.499999470181045,29.728419326097384,0.2747200634948683,6.759820955340899,21.88301969470308,25.041183904174005,40.52024780954356,2.8000030517578125,-10.419487676993171,-4.655002212524408,-21.650664201620287,12.34065977657147,-13.152833207072348,3.842828782023531,-5.5,73.01581342627482,36.90918182725896,8.497830994547936,5,0.75,9.950000762939453,27.250003814697266,23.550003051757812,-2.900001525878892,3,-0.07190634267425977,1.3636382552243997,120.0,1.1000022888183523,115.8000030517578,1.8148123030842673,119.4000015258789,-0.07190634267425977
5487,2022-05-27,123.6999969482422,124.9000015258789,116.5999984741211,116.5999984741211,40971.0,0.03428092413402717,-1.3380295311359955,-5.46152446682396,60.06191855397712,33.09640985268404,-3.854365247233929,1.3424986880437046,17.385629963658218,20.432069407035257,41.604117571724174,8.300003051757812,-9.494181263298316,0.32499656677246946,-14.658063435544179,15.308056569089118,-7.166533434385869,7.816526567930794,-9.463998413085946,87.87874350827263,45.25488152835688,7.491530001158324,5,-3.349998474121108,5.850002288818345,21.925006866455064,19.450004577636705,-9.699996948242202,4,-0.06871463386984977,3.307686890383464,119.5999984741211,1.3636382552243997,120.0,1.1000022888183523,115.8000030517578,-0.06871463386984977
5488,2022-05-30,128.0,129.19999694824222,124.0,124.5,33250.0,0.03476154533420872,-1.3111097547743182,0.49295785242168755,63.559319294242236,36.53478892976383,-7.676099855989747,-4.229731609819737,12.507566768534332,15.748169029198664,41.57398553215508,5.500000000000014,-8.26447016690392,5.294999313354495,-7.302825493380453,17.892824120089443,-1.0039130900129862,11.593911716721962,-13.337441345214842,91.54931544974197,42.62027434327942,6.2989124033674715,5,-5.900001525878892,1.5499992370605469,17.32500457763672,15.150001525878906,-14.599998474121094,0,-0.09296876192092896,-1.3380295311359955,123.6999969482422,3.307686890383464,119.5999984741211,1.3636382552243997,120.0,-0.09296876192092896
5489,2022-05-31,126.6999969482422,127.8000030517578,124.5999984741211,127.4000015258789,94546.0,-0.0101562738418578,3.266651068872799,-0.2000013078962013,58.357765290333106,40.2095697308464,-6.5648004452912545,-4.150646545648186,13.121890377215024,16.681558815502783,41.54222511972584,3.4000015258789062,-7.405596027202492,4.6349964141845845,-5.412738508661633,14.682731337030802,-0.38887104723852417,9.658863875607693,-11.165191995849625,82.39436241351106,28.45924502642879,5.023867461423105,5,-4.599998474121094,2.850002288818345,18.07500839233397,16.450004577636705,-7.5,1,-0.06550904200695362,-1.3111097547743182,128.0,-1.3380295311359955,123.6999969482422,3.307686890383464,119.5999984741211,-0.06550904200695362
5490,2022-06-01,122.8000030517578,127.6999969482422,121.0999984741211,127.6999969482422,46441.0,-0.030781325891251377,1.6938802837515394,6.999945504681331,55.89888308659596,43.7835887755698,-2.2772098175233424,-1.285282562724845,16.31221124603026,20.31308305076648,41.45220865399586,6.599998474121108,-6.564610290560694,1.3500026702880774,-6.6316868472135155,9.33169218778967,-2.640842088462719,5.340847429038874,-6.445286579614248,49.20639149576698,-8.14008649682711,3.990844758750795,6,-0.7000045776366903,6.749996185302749,21.000000000000014,20.349998474121108,-1.3000030517577983,2,-0.04641697423439206,3.266651068872799,126.6999969482422,-1.3111097547743182,128.0,-1.3380295311359955,123.6999969482422,-0.04641697423439206
5491,2022-06-02,123.1999969482422,124.1999969482422,121.1999969482422,123.3000030517578,14621.0,0.0032572792063840783,2.1579048812219446,0.020409434303040236,52.85284473420375,46.92264120835765,-2.1684310154994932,-2.4902801059203767,15.244140744025387,19.514885878923664,40.97682201299293,3.0,-6.071011444677424,2.179996871948262,-4.224802699101076,8.5847964429976,-1.0224029135764,5.382396657472924,-6.074563647532727,52.38094661421356,-3.918901544945477,3.202399785524667,6,-1.0999984741210938,6.350002288818345,19.575004577636705,19.950004577636705,0.40000152587889204,3,-0.060876624884583674,1.6938802837515394,122.8000030517578,3.266651068872799,126.6999969482422,-1.3111097547743182,128.0,-0.060876624884583674
5492,2022-06-03,122.3000030517578,124.6999969482422,121.5,124.1999969482422,23021.0,-0.007305145444626127,1.206899091837045,18.998779371381943,53.822632109923056,49.987251158932445,-0.8568920138193192,-1.9003674066459695,15.448602237946105,20.010593822164495,39.59482148760327,3.1999969482422017,-4.763842365531005,1.4150028228759624,-4.745746147120073,7.575751792871998,-1.6653716621220553,4.49537730787398,-4.450095932196362,14.814874119675798,-37.95829108190636,3.080374484998014,6,-0.20000457763669033,7.249996185302749,20.349998474121108,20.849998474121108,-0.3000030517577983,4,-0.04578909209957793,2.1579048812219446,123.1999969482422,1.6938802837515394,122.8000030517578,3.266651068872799,126.6999969482422,-0.04578909209957793
5493,2022-06-06,124.0,124.9000015258789,123.0,123.1999969482422,12460.0,0.013900219998545404,-2.166677263074908,-0.42105559035640056,50.81433273325334,52.66140003766115,-2.051495776510947,-3.2304304974843774,13.277704590632055,17.95360661328735,37.61618447941474,2.599998474121108,-3.2477477149437703,2.7749996185302734,-3.2790969451156258,8.829096182176173,-0.2520486632926833,5.80204790035323,-5.469087490717712,43.28357529125488,-5.670389301520885,3.0270482818229514,6,-1.900001525878892,4.649997711181641,18.10000228881836,19.150001525878906,-2.0999984741210938,0,-0.08064516129032262,1.206899091837045,122.3000030517578,2.1579048812219446,123.1999969482422,1.6938802837515394,122.8000030517578,-0.08064516129032262
5494,2022-06-07,124.0,124.4000015258789,122.0999984741211,122.5,22688.0,0.0,1.0,1.874992847469945,60.0,55.31863280807884,-0.8560234380167486,-2.940123293747405,12.684262215396814,17.62811979547996,35.55146166500243,2.3000030517578125,-1.722756653669336,2.494999694824216,-3.526879884326391,8.516879273974823,-0.5159400947510875,5.505939484399519,-4.8289424243801164,43.9394272172932,-5.83049085714822,3.0109397895753016,6,-1.1000022888183452,4.249996185302734,18.10000228881836,19.150001525878906,-4.800003051757798,1,-0.08548385866226693,-2.166677263074908,124.0,1.206899091837045,122.3000030517578,2.1579048812219446,123.1999969482422,-0.08548385866226693
5495,2022-06-08,124.0,124.9000015258789,122.0999984741211,123.0999984741211,16171.0,0.0,1.0740728182087906,0.6000010172526041,60.70039672879823,57.34089917014742,-0.2558601999971586,-2.849966312451258,12.117269750877227,17.19713891684478,33.3208296292661,2.8000030517578125,-0.2738892221460105,2.3449996948242244,-3.772609196193912,8.46260858584236,-0.7138047506848437,5.403804140333293,-4.227206062022773,75.67566452975142,22.195616765993876,3.058804445509067,6,-1.1000022888183452,3.049999237060547,18.10000228881836,19.150001525878906,-8.099998474121094,2,-0.03870970203030477,1.0,124.0,-2.166677263074908,124.0,1.206899091837045,122.3000030517578,-0.03870970203030477
5496,2022-06-09,117.6999969482422,123.8000030517578,117.5999984741211,123.8000030517578,30952.0,-0.05080647622385326,1.0327863521524925,-6.777773068282934,47.77069723220513,55.975207912172756,6.421582523966364,3.5617674157762593,17.646103386184436,23.125744562239205,31.05671511023927,6.400001525878906,1.3341293684043904,-3.9100032806396285,-10.134537476862178,2.314530915582921,-7.022270378750903,-0.7977361825283538,11.500000000000014,1.3698415385871476,-52.31989131543782,3.112267098111272,6,5.700000762939453,9.200000762939453,24.400005340576158,25.450004577636705,2.1000061035155966,3,0.03228549830318883,1.0740728182087906,124.0,1.0,124.0,-2.166677263074908,124.0,0.03228549830318883
5497,2022-06-10,110.1999969482422,117.5999984741211,110.1999969482422,117.5999984741211,38145.0,-0.0637213270557524,-1.0000000000000038,1.2131137904295002,38.0828904428352,53.14449359534974,13.192561123537658,10.73809244488875,24.313792375558748,30.178223605505806,29.80568971730143,7.5,2.042325686341229,-10.855002975463847,-18.907063753193583,-2.8029421977341116,-14.881033364328715,-6.828972586598979,18.768000030517598,0.0,-53.49578980884208,4.026030388864869,6,8.800003051757798,11.250000000000014,30.800006866455064,32.950004577636705,13.0,4,0.12159711340257551,1.0327863521524925,117.6999969482422,1.0740728182087906,124.0,1.0,124.0,0.12159711340257551
5498,2022-06-13,104.9000015258789,110.1999969482422,104.5999984741211,110.0,41617.0,-0.04809433365821736,1.036365906269285,0.6891888408787012,36.47641824929357,50.71323281301202,16.618882466429213,15.667882946989408,28.770429758476496,34.96020785670794,28.69550787052014,5.599998474121108,2.26040927532064,-15.409998321533209,-26.231788687669336,-4.588207955397081,-20.820893504601273,-9.999103138465145,23.31727545166018,1.477847323435918,-56.04944617940901,5.410895183068062,6,11.249996185302734,11.999996185302749,32.04999923706055,35.75,20.599998474121094,0,0.16301237583778794,-1.0000000000000038,110.1999969482422,1.0327863521524925,117.6999969482422,1.0740728182087906,124.0,0.16301237583778794
5499,2022-06-14,103.0,107.1999969482422,102.0,106.1999969482422,42222.0,-0.018112502366457783,-1.0000000000000056,0.6274505697364295,27.631569965390682,47.57242024398921,16.54318980984864,16.815467980158417,29.76826389592145,36.39774301277322,28.732426461595846,5.199996948242202,1.336460122270097,-16.28499984741211,-29.461737249721324,-3.108262445102909,-22.873368548566717,-9.696631146257502,23.800240267334004,4.366811936103659,-48.31625765643347,6.588368701154603,6,10.450000762939453,12.599998474121108,30.799999237060547,34.5,22.5,1,0.18349516044542624,1.036365906269285,104.9000015258789,-1.0000000000000038,110.1999969482422,1.0327863521524925,117.6999969482422,0.18349516044542624
5500,2022-06-15,104.0999984741211,104.6999969482422,102.0999984741211,104.1999969482422,71829.0,0.01067959683612707,3.727276510448721,0.03124955296474216,29.974150731673134,45.03034313259692,13.981996174028112,15.344432628474351,27.734489431180407,34.991860850255904,28.634299799601294,2.599998474121108,-0.198214247747714,-14.450001144409185,-29.277216369270008,0.37721408045163685,-21.863608756839596,-7.036393531978774,20.716222571826194,9.633019174975596,-38.805986715175,7.413607612430414,6,9.35000228881836,11.500000000000014,29.450000762939453,33.150001525878906,23.300003051757812,2,0.14505282128198038,-1.0000000000000056,103.0,1.036365906269285,104.9000015258789,-1.0000000000000038,110.1999969482422,0.14505282128198038
5501,2022-06-16,101.5999984741211,104.0,100.1999969482422,103.6999969482422,41567.0,-0.024015370188708474,1.8148123030842376,21.00030518043509,20.215622004664468,41.2962308986793,14.634828780233278,17.405814892015115,29.155697020724887,37.22262260040182,28.284652770844932,3.900001525878892,-1.6070425964016977,-16.10500106811523,-32.75805209279639,0.5480499565659187,-24.43152658045581,-7.778475555774648,21.39092488815041,8.045985075327035,-33.94164995550368,8.326525512340575,6,10.950000762939453,13.099998474121122,31.900001525878906,35.60000228881836,27.400001525878906,3,0.1407480636468732,3.727276510448721,104.0999984741211,-1.0000000000000056,103.0,1.036365906269285,104.9000015258789,0.1407480636468732
5502,2022-06-17,105.6999969482422,107.4000015258789,101.5,101.5,54717.0,0.04035431629622943,-1.809526577560118,-1.9999999999999933,19.783176203553296,37.84832461760153,8.864709075364061,12.912478602141633,24.150600255991705,32.77869091531555,28.068099295601883,5.900001525878906,-2.6631099053080334,-11.335002517700175,-28.809709522322734,6.139704486922383,-20.072356020011455,-2.597649015388896,15.011833772626375,55.00000000000001,18.485081865272058,8.737353502311278,6,6.850002288818345,9.000000000000014,26.100002288818345,30.25000381469725,22.400009155273423,4,0.13339646651475223,1.8148123030842376,101.5999984741211,3.727276510448721,104.0999984741211,-1.0000000000000056,103.0,0.13339646651475223
5503,2022-06-20,106.4000015258789,112.0,105.9000015258789,105.9000015258789,72426.0,0.006622560055318472,-23.399993896484375,0.11904770554875328,22.038558518644066,33.63038667522864,6.0408590469557595,11.793256740234753,22.657474534587465,31.765669670052887,27.558433479703343,6.300003051757798,-3.702837921146852,-9.98499794006348,-28.046562392349074,8.0765665122221,-19.01578016620627,-0.9542157139206893,12.260645817727038,52.54239808618622,20.92910826373216,9.030782226142792,6,6.149997711181641,8.29999542236331,25.099994659423828,29.549999237060547,16.799995422363295,0,0.15789469155484137,-1.809526577560118,105.6999969482422,1.8148123030842376,101.5999984741211,3.727276510448721,104.0999984741211,0.15789469155484137
5504,2022-06-21,108.6999969482422,109.5999984741211,107.3000030517578,107.5,27047.0,0.021616498020480712,-1.8750107288974176,2.3999938964844034,29.682977602548448,30.184006772311996,1.5000700434729453,9.416882191724852,19.513479823019722,29.201175193686865,26.787610533655165,3.1999969482421875,-4.771157850322169,-7.3300022125244055,-25.71616441911344,11.056159994064615,-16.52308331581891,1.8630788907700975,8.114585355827373,72.03387967542763,40.88433666995127,9.19308110329451,6,3.3000030517577983,6.000000000000014,20.975002288818345,27.25000381469725,17.0,1,0.15455385026144164,-23.399993896484375,106.4000015258789,-1.809526577560118,105.6999969482422,1.8148123030842376,101.5999984741211,0.15455385026144164
5505,2022-06-22,111.0999984741211,112.5999984741211,105.5999984741211,106.5999984741211,34285.0,0.022079131492723558,-1.1538461538461537,3.7500095367673727,33.51498365708376,28.600038597298514,-3.2656493262361437,6.657248293667919,16.437931414960886,26.482479851742085,25.668576053316073,7.0,-5.905593848099926,-4.4850006103515625,-22.89738524113764,13.927384020434516,-13.691192925744602,4.721191705041477,4.053125294365742,87.90322729501695,56.98393730562063,9.206192315393041,6,-2.200000762939453,3.599998474121122,18.200000762939453,24.85000228881836,17.70000457763669,2,0.1296129768105545,-1.8750107288974176,108.6999969482422,-23.399993896484375,106.4000015258789,-1.809526577560118,105.6999969482422,0.1296129768105545
5506,2022-06-23,111.0,112.0,108.1999969482422,110.6999969482422,35493.0,-0.0009000762870792212,2.3043460954137327,0.06666734483506628,34.261831514037695,28.17547649409879,-4.711451535666441,6.408488200228945,15.757026425142755,26.24400043226143,24.680362282795798,3.8000030517577983,-7.47405605135674,-4.154999160766607,-22.57426573185589,14.264267410322674,-13.364632446311248,5.054634124778033,2.657811086462374,85.58559735074394,50.45514880687086,9.20963328554464,6,-4.600002288818359,3.699996948242216,16.0,24.950000762939453,17.0,3,0.1477477614944045,-1.1538461538461537,111.0999984741211,-1.8750107288974176,108.6999969482422,-23.399993896484375,106.4000015258789,0.1477477614944045
5507,2022-06-24,115.1999969482422,117.4000015258789,109.3000030517578,111.1999969482422,42568.0,0.03783781034452427,-1.0769259360694747,13.333197701033132,38.54166087176975,28.40494789659614,-9.082760716783028,1.6222136540177274,10.931334005230141,21.720125311317574,24.2799011673919,8.099998474121108,-9.11414445224031,0.46999778747560583,-17.506021896319695,18.44601747127092,-8.518012054422044,9.458007629373256,-15.0,81.35589823166211,45.30463715646927,8.988009841897656,6,-6.399997711181655,-0.4999999999999858,9.725002288818345,20.75000381469725,12.5,4,0.11979169633101594,2.3043460954137327,111.0,-1.1538461538461537,111.0999984741211,-1.8750107288974176,108.6999969482422,0.11979169633101594
5508,2022-06-27,116.0999984741211,118.8000030517578,114.0,116.6999969482422,29172.0,0.007812513452437386,-1.0000031789174137,-0.149999618530277,39.94910630271539,29.773563045187778,-9.193793216755964,-0.2266368509837804,9.42253756826753,20.589203701516738,24.72394529749591,4.800003051757798,-9.952619839758242,1.9649993896484403,-14.916043054294505,18.8460418335914,-6.4755218323230395,10.40552061161992,-15.556001434326163,79.54542695984348,42.65404863568295,8.44052122197148,6,-6.599998474121094,-1.4000015258788778,8.799999237060547,19.85000228881836,6.099998474121108,0,0.10335924019903708,-1.0769259360694747,115.1999969482422,2.3043460954137327,111.0,-1.1538461538461537,111.0999984741211,0.10335924019903708
5509,2022-06-28,118.4000015258789,120.1999969482422,114.0999984741211,116.1999969482422,40827.0,0.019810534728563978,1.1034494098395535,-3.6666836209197426,43.26923235633675,31.250794336817066,-10.146601321164042,-3.352206498970702,6.61173210929492,18.093261348162713,25.173138282255092,6.099998474121108,-9.72522286046916,4.680002212524414,-11.283588926660627,20.643593351709455,-3.3017933570681066,12.661797782116935,-17.125764245605467,87.6712629418843,53.38551153957073,7.981795569592517,6,-8.200004577636705,-3.7000045776366903,6.374996185302734,17.549999237060547,7.6999969482421875,1,0.040540501355603054,-1.0000031789174137,116.0999984741211,-1.0769259360694747,115.1999969482422,2.3043460954137327,111.0,0.040540501355603054
5510,2022-06-29,117.0999984741211,118.9000015258789,114.5,116.0999984741211,29275.0,-0.01097975536320972,-1.0952403442675958,0.45454450875471497,49.18032991921386,34.46909521621145,-7.6087647349115315,-2.636292756744197,7.310819123497481,19.218114158264882,25.069956714467484,4.400001525878906,-8.983494454135752,3.664999389648443,-11.81215235164035,19.14215113093725,-4.073576480995953,11.40357526029284,-14.690215613769524,74.16667938232409,34.24184248221136,7.738575870644403,6,-6.25,-2.400001525878878,7.625,18.85000228881836,12.500007629394531,2,0.0734414909153196,1.1034494098395535,118.4000015258789,-1.0000031789174137,116.0999984741211,-1.0769259360694747,115.1999969482422,0.0734414909153196
5511,2022-06-30,115.6999969482422,116.8000030517578,114.8000030517578,115.8000030517578,32914.0,-0.011955606696171683,-1.10526992081463,-0.10000610351559658,59.01639344262295,38.82834157610807,-4.468224385366796,-1.9257141888449922,8.032890003176973,20.490527931283495,24.961199086544063,2.2999954223632955,-7.665440606111019,2.639997863769551,-12.190895253760687,17.47089098129979,-4.775448694995575,10.055444422534677,-12.222801242617194,58.71557321283094,13.172906538801065,7.415446558765121,6,-2.799999237060561,-0.9999999999999858,9.250001907348619,20.25000381469725,10.300003051757798,3,0.11322391053627956,-1.0952403442675958,117.0999984741211,1.1034494098395535,118.4000015258789,-1.0000031789174137,116.0999984741211,0.11322391053627956
5512,2022-07-01,116.6999969482422,118.5,113.9000015258789,115.6999969482422,21362.0,0.0086430425788806,-1.0000033171346467,-9.999389685690971,72.51907129900906,44.43728744059307,-4.1837486557962364,-3.5487077343600504,6.449315746300087,19.30997824435555,25.084642790333948,4.599998474121094,-6.390432600449287,3.9199981689453267,-10.378268294746263,18.218264632636917,-3.2291350629004683,11.069131400791122,-12.219433168060164,44.44440407724841,-6.396545600615113,7.149133231845794,7,-3.799999237060561,-1.9999999999999858,8.250001907348619,19.25000381469725,11.900009155273423,4,0.09682950597479012,-1.10526992081463,115.6999969482422,-1.0952403442675958,117.0999984741211,1.1034494098395535,118.4000015258789,0.09682950597479012
5513,2022-07-04,114.0,118.9000015258789,113.8000030517578,117.1999969482422,17128.0,-0.023136221241202626,-1.8333396911782638,-3.1999969482422017,70.37037037037038,48.95810885923995,-0.32667269476417005,-1.7247258298119021,8.538451160782614,21.874163961612965,25.292119893631092,5.099998474121108,-4.456057431589329,1.720001220703125,-11.591584464847855,15.031586906254105,-4.935791622072372,8.375794063478622,-8.576270229734348,3.124955296473994,-51.380720117726995,6.655792842775492,7,-1.1000022888183594,0.6999969482422159,10.94999885559082,21.950000762939453,15.0,0,0.12017541182668601,-1.0000033171346467,116.6999969482422,-1.10526992081463,115.6999969482422,-1.0952403442675958,117.0999984741211,0.12017541182668601
5514,2022-07-05,113.4000015258789,116.4000015258789,112.3000030517578,115.0999984741211,20971.0,-0.005263144509834117,-1.1025666105872607,0.5312495529647355,67.54717556935437,52.739463516158914,1.1288432928188286,-2.0654675306024046,8.598287702377974,22.276001627595747,25.227316797708177,4.099998474121108,-2.6962559681765867,1.6500026702880888,-10.489276490738874,13.789281831315051,-4.4196369102253925,7.71964225080157,-7.089695724934657,16.666647400514588,-41.717552634918675,6.069639580513484,7,0.7999954223632955,0.5999984741210938,12.424997329711914,22.549999237060547,23.99999237060547,1,0.07760136952339503,-1.8333396911782638,114.0,-1.0000033171346467,116.6999969482422,-1.10526992081463,115.6999969482422,0.07760136952339503
5515,2022-07-06,119.1999969482422,120.0999984741211,114.9000015258789,114.9000015258789,25857.0,0.05114634342434021,-1.418605806507703,-2.5294136126594404,79.5302033182751,57.769282605518626,-3.801058156644757,-8.688994433786704,2.2499139899273217,16.317543894226375,25.550182592290838,6.6999969482421875,-0.845158551794384,7.689998245239266,-3.5888399758861596,18.968836466364692,2.0505791346765534,13.32941735580198,-12.056309678460082,88.46151212732117,22.73043631849761,5.63941911056271,7,-4.449996948242202,-5.25,6.625001907348619,16.75000381469725,19.100006103515582,2,0.0578859203232609,-1.1025666105872607,113.4000015258789,-1.8333396911782638,114.0,-1.0000033171346467,116.6999969482422,0.0578859203232609
5516,2022-07-07,121.5,122.6999969482422,119.1999969482422,121.5,34720.0,0.019295328109416587,1.9166740841524013,0.0,78.21429116385323,62.17735263797234,-4.978551162350286,-11.267399441039686,-0.6636422906608601,13.810169226092427,25.257780331220538,3.5,0.6318325998158656,9.80000114440918,-2.0323359621483803,21.63233825096674,3.8838325911303997,15.71616969768796,-13.572934149510274,88.46156103372478,20.490176570453457,5.916168553278779,7,-4.0,-8.950000762939453,4.32499885559082,14.450000762939453,16.0,3,0.06666671690136328,-1.418605806507703,119.1999969482422,-1.1025666105872607,113.4000015258789,-1.8333396911782638,114.0,0.06666671690136328
5517,2022-07-08,123.5999984741211,123.8000030517578,119.0,122.1999969482422,23791.0,0.017283938058609838,4.333305076484295,100.0,79.25170156293629,66.54430766688579,-6.43881306839225,-12.977388040041362,-3.3912324015860236,11.532065776407933,23.998603745507122,4.800003051757798,1.9658248706000734,11.229999542236328,-1.7103652115879981,24.170364296060654,4.759817165324165,17.70018191914849,-14.491098135811171,98.26082975968083,27.16717773061616,6.470182376912167,7,-5.5499954223632955,-11.049999237060547,2.2250003814697266,12.35000228881836,7.099998474121122,4,0.019417488313168585,1.9166740841524013,121.5,-1.418605806507703,119.1999969482422,-1.1025666105872607,113.4000015258789,0.019417488313168585
5518,2022-07-11,122.0,124.1999969482422,121.4000015258789,122.0,16372.0,-0.012944971633281122,-3.666670905229987,0.0,73.17073948778312,69.86669734815759,-4.373842896851954,-10.572682046643251,-2.45358076330956,12.92688005628196,22.098394954578144,2.7999954223632955,3.3242526697026307,8.775001144409174,-4.345633482050658,21.895635770869006,2.214683831179258,15.33531845763909,-11.421989390345288,81.51262120485504,10.102591802572562,6.560317313229918,7,-3.75,-9.450000762939453,3.8249988555908203,13.950000762939453,7.300003051757784,0,0.05409841068455434,4.333305076484295,123.5999984741211,1.9166740841524013,121.5,-1.418605806507703,119.1999969482422,0.05409841068455434
5519,2022-07-12,121.9000015258789,123.0,119.0999984741211,121.6999969482422,20680.0,-0.0008196596239433696,2.249999205271908,100.0,70.45455596335577,72.23050024195113,-4.162935613370877,-9.4696574253621,-2.969495419648652,12.833400115836469,19.647261712392414,3.9000015258789062,4.296457680985043,7.7300025939941435,-5.006700016582585,20.46670520457087,1.3616512887057866,14.0983538992825,-9.68735255559369,75.26885425306128,5.699517369389682,6.368351305288362,7,-3.6500015258789062,-9.35000228881836,3.474996566772461,13.049999237060547,6.900001525878878,1,0.05824444942778606,-3.666670905229987,122.0,4.333305076484295,123.5999984741211,1.9166740841524013,121.5,0.05824444942778606
5520,2022-07-13,119.1999969482422,122.8000030517578,116.8000030517578,121.3000030517578,25945.0,-0.022149339982276417,1.3529383605498075,-10.499790196453016,64.13792577283138,72.79955938975206,-1.2669533804866546,-5.881967442303491,-0.7876304000060941,15.358986143716507,16.873146253524435,6.0,5.1374376960449695,4.274998092651387,-7.7167318798454545,16.26672806514823,-1.7208668935970337,10.270863078899808,-5.54886622060215,32.43237670269694,-33.66061130316116,5.995864986248424,7,-0.9499969482422017,-6.649997711181655,6.374999999999986,15.750003814697251,5.0,2,0.15268454206542303,2.249999205271908,121.9000015258789,-3.666670905229987,122.0,4.333305076484295,123.5999984741211,0.15268454206542303
5521,2022-07-14,115.9000015258789,119.3000030517578,114.4000015258789,119.1999969482422,28814.0,-0.02768452606417582,1.7999947684265971,1.5714218243646103,51.24555981432059,70.43583589145335,2.3070021670736907,-1.534390731651456,2.0515815519910063,18.433265487246786,13.598797452820621,4.900001525878892,5.614279399454347,0.260002517700201,-9.961008168857703,10.481013204258105,-4.850502825578744,5.370507860979146,8.299995422363295,15.306129598561292,-46.83800356679702,5.110505343278951,7,2.3499984741210938,-3.7000045776367045,9.074996948242188,19.049999237060547,7.5,3,0.19327007101787874,1.3529383605498075,119.1999969482422,2.249999205271908,121.9000015258789,-3.666670905229987,122.0,0.19327007101787874
5522,2022-07-15,119.8000030517578,120.0999984741211,115.5999984741211,116.8000030517578,22842.0,0.033649710737994054,1.5000063578449252,-0.9090921701496018,55.94856070606491,68.83341259541942,-1.2371152963406473,-4.557562043097661,-2.0541674809052495,14.318354300247748,11.10516973252386,4.5,5.991338767486013,3.455003738403306,-5.776401657196558,12.68640913400317,-1.1606989593966262,8.070706436203238,4.203993988037141,55.1020821250207,-4.640931638481916,4.615702697799929,7,-1.5500030517577983,-7.600006103515597,5.3499946594238565,15.149997711181655,2.2999954223632955,4,0.14774621450214132,1.7999947684265971,115.9000015258789,1.3529383605498075,119.1999969482422,2.249999205271908,121.9000015258789,0.14774621450214132
5523,2022-07-18,123.1999969482422,123.5,120.1999969482422,121.5999984741211,17079.0,0.028380582720147984,1.9999965321005977,0.533332824707036,57.45341151332883,67.71188325586103,-3.5703051563234,-6.992941104768406,-5.373186843210462,10.714652973926505,9.807992800278539,3.6999969482422017,6.209727570328994,6.014997863769551,-2.430063424430756,14.460059151969858,1.7924672196693905,10.237528507869712,0.6119201812744137,96.70326261470309,38.82026112150194,4.222530644100155,7,-3.899997711181655,-11.0,-2.9749984741210938,9.800003051757798,-0.3999938964844034,0,0.060876624884583785,1.5000063578449252,119.8000030517578,1.7999947684265971,115.9000015258789,1.3529383605498075,119.1999969482422,0.060876624884583785
5524,2022-07-19,125.5,126.4000015258789,121.5999984741211,122.3000030517578,26821.0,0.018668856402034306,-1.086955079511454,1.9999999999999911,62.65060877762123,65.83637275134393,-4.440375625530777,-8.400494726944743,-7.602505257788636,8.196701284401342,8.62474045090266,4.8000030517578125,6.050327232764985,7.475000762939459,-0.7558463459024551,15.705847871781373,3.359577208518502,11.590424317360416,-11.099998474121094,92.49998728434244,35.16168234393386,4.115423554420959,7,-5.099998474121094,-12.200000762939453,-8.97500228881836,4.700000762939453,-0.3000030517577983,1,0.030278908778946567,1.9999965321005977,123.1999969482422,1.5000063578449252,119.8000030517578,1.7999947684265971,115.9000015258789,0.030278908778946567
5525,2022-07-20,125.5,127.5999984741211,124.0,126.1999969482422,23845.0,0.0,1.0571419852120536,-0.21874925494123323,65.40881574477311,64.41354214922391,-3.8585032527074787,-7.659052265879836,-7.614181802178734,7.957379459278087,8.118042412680959,3.5999984741210938,6.1844163885178745,6.755000686645502,-1.4444795055483297,14.954480878839334,2.6552605905485933,10.854740782742411,-10.859998474121099,84.09091697251684,25.814507749613355,4.099740096096915,7,-4.5,-11.60000228881836,-10.975000381469727,3.4000015258789062,-2.5,2,0.02629484503392665,-1.086955079511454,125.5,1.9999965321005977,123.1999969482422,1.5000063578449252,119.8000030517578,0.02629484503392665
5526,2022-07-21,127.4000015258789,127.6999969482422,120.8000030517578,122.1999969482422,36764.0,0.015139454389473395,1.3793101180320864,-7.428610354223262,66.36086861268394,62.981227376973656,-5.4016142151589435,-8.71419137053013,-9.426651373937418,5.869786134845299,7.317244377562389,6.899993896484403,6.585636197404568,7.835002136230472,-0.3834053761498524,16.053409648610796,3.7257983800403167,11.944205892420626,-12.241600122070324,97.52069867607909,35.94576918110059,4.109203756190161,7,-6.350002288818359,-13.450004577636705,-12.875001907348633,1.5,-8.800003051757812,3,-0.025117775033830614,1.0571419852120536,125.5,-1.086955079511454,125.5,1.9999965321005977,123.1999969482422,-0.025117775033830614
5527,2022-07-22,129.0,130.89999389648438,126.5,127.0,20293.0,0.012558857574237026,-1.9333292643229167,0.38461504603308616,73.7341840915489,63.04383233294763,-6.878406299272569,-9.725974698510925,-11.005763587143335,4.022533330347073,7.7772353898256625,4.399993896484375,6.12781775262745,8.745000457763666,-0.21419993748182264,17.704200853009155,4.265400260140922,13.22460065538641,-13.089102863525397,82.24304263192793,12.726225107607874,4.479600197622744,7,-6.350002288818359,-12.800003051757812,-15.375001907348619,-1.0,-10.599998474121094,4,-0.04341084088465963,1.3793101180320864,127.4000015258789,1.0571419852120536,125.5,-1.086955079511454,125.5,-0.04341084088465963
5528,2022-07-25,128.10000610351562,130.19999694824222,127.1999969482422,128.5,21611.0,-0.006976696871971888,-1.7272575946733733,-0.1999969482421875,73.04076944509883,63.33118938647463,-5.612326260843545,-8.3067675484521,-10.046553926349247,4.752155238011909,8.5222029603468,3.000000000000014,5.595391552348474,7.245006179809565,-2.139747700209142,16.629760059828286,2.5526292398002113,11.937383119818918,-10.989981226240246,72.27732345489517,-3.7625604563367574,4.692376940009358,7,-5.450008392333984,-9.85000991821289,-14.475008010864244,-0.100006103515625,-10.300003051757827,0,-0.046838464820571635,-1.9333292643229167,129.0,1.3793101180320864,127.4000015258789,1.0571419852120536,125.5,-0.046838464820571635
5529,2022-07-26,123.1999969482422,128.19999694824222,123.1999969482422,128.0,21433.0,-0.03825143576740975,-1.0833320087865321,12.000190737773673,56.451612903225815,62.47715462318512,-0.5682809979595618,-3.192392394027081,-5.262326850161415,9.502664267374357,9.042416871441427,5.000000000000014,4.679406469207294,2.1049972534179773,-7.260894074098346,11.470888580934314,-2.577948410340184,6.787942917176139,-4.986774549430109,23.7623373464491,-48.61166942974222,4.682945663758167,7,-0.5499992370605611,-4.950000762939467,-9.57499885559082,4.5999984741210795,-10.199996948242202,1,-0.003246703785653837,-1.7272575946733733,128.10000610351562,-1.9333292643229167,129.0,1.3793101180320864,127.4000015258789,-0.003246703785653837
5530,2022-07-27,125.6999969482422,126.1999969482422,121.4000015258789,124.0,21259.0,0.020292208294861336,2.5555561834899447,-0.35416580571123796,56.73076499848637,63.08662186587021,-2.2901237611537795,-5.286087772929605,-7.699927755696436,6.944422695981515,9.45976299778345,4.7999954223632955,4.1594364544592395,4.174997329711928,-5.208275446517334,13.55827010594119,-0.5166390584027027,8.86663371782656,-6.471832829616332,48.51483503119011,-20.92266895806099,4.691636388114635,7,-2.4500007629394673,-7.450000762939467,-12.349998474121094,-0.34999847412110796,-7.7999954223632955,2,-0.003977724838019503,-1.0833320087865321,123.1999969482422,-1.7272575946733733,128.10000610351562,-1.9333292643229167,129.0,-0.003977724838019503
5531,2022-07-28,128.80000305175778,128.89999389648438,126.5999984741211,127.0,17184.0,0.024661942551932103,1.3000129700696241,1.0588272253188389,58.074540121724326,63.32284180094348,-3.763614172676654,-7.751792251079991,-10.690554414112711,3.8802524879934595,10.08122517834698,3.1999969482421733,3.876959163128191,6.620003128051735,-2.8793829885832167,16.119389244686687,1.8703100697342592,11.369696186369211,-8.638092550903238,77.89481546085966,11.603294803109108,4.749693058317475,7,-3.250007629394503,-9.250007629394503,-17.000005722045856,-4.050003051757784,-13.300003051757784,3,-0.0450310785274366,2.5555561834899447,125.6999969482422,-1.0833320087865321,123.1999969482422,-1.7272575946733733,128.10000610351562,-0.0450310785274366
5532,2022-07-29,128.0,131.19999694824222,127.9000015258789,130.0,33491.0,-0.006211203670828391,-2.0000000000000258,-1.1111092273132037,59.554137341696205,63.55625578187318,-1.8753297282846404,-6.389403158769625,-9.807555558868387,4.51540729163608,10.541541018867436,3.2999954223633097,3.9658467297357163,5.254999923706052,-4.216170332946149,14.726170180358253,0.5194147953799444,9.99058505203216,-6.979042827495064,67.34695466346939,2.8576670482973014,4.735585128326102,7,-2.0,-7.75,-17.45000267028807,-4.349998474121094,-11.5,4,-0.07343751192092896,1.3000129700696241,128.80000305175778,2.5555561834899447,125.6999969482422,-1.0833320087865321,123.1999969482422,-0.07343751192092896
5533,2022-08-01,127.6999969482422,128.69999694824222,124.1999969482422,128.69999694824222,33471.0,-0.002343773841857799,8.000000000000028,0.5000000000000071,59.1772039584952,63.17032191308141,-0.9720999958304191,-5.2811740770256534,-9.436003046331933,4.690255273017257,10.675676062094922,4.500000000000014,4.832696322124534,4.269997024536153,-4.493348112932708,13.033342162005013,-0.11167554419827752,8.651669593270583,-5.661135798163542,64.2856976033569,1.1120362226578422,4.381672568734429,8,-1.6999969482422017,-5.949996948242202,-15.94999885559082,-4.699996948242202,-14.299995422363295,0,-0.07282690402986192,-2.0000000000000258,128.0,1.3000129700696241,128.80000305175778,2.5555561834899447,125.6999969482422,-0.07282690402986192
5534,2022-08-02,122.1999969482422,126.6999969482422,119.8000030517578,126.5,75006.0,-0.04306969562598495,1.9361695220100001,4.300003051757737,54.360463955777924,61.942727269859716,4.481885151273531,0.9611828669766709,-3.810832404432361,10.012686842220987,11.26852516878303,7.899993896484403,5.163946079133723,-1.6700027465820142,-9.094316700072298,5.75431120690827,-5.382159723327149,2.0421542301631206,9.000000000000014,21.05258931081116,-44.10902715521364,3.71215697674514,8,3.3000030517577983,-0.4499969482422017,-10.099998474121094,0.7499999999999858,-9.0,1,-0.036006497597115494,8.000000000000028,127.6999969482422,-2.0000000000000258,128.0,1.3000129700696241,128.80000305175778,-0.036006497597115494
5535,2022-08-03,126.0999984741211,126.0999984741211,119.8000030517578,123.4000015258789,43916.0,0.03191490690078114,3.6666685504699252,-0.6279058214013257,64.57141785914055,61.74389940835489,0.7553801271390199,-2.524832680144769,-7.673163352692285,5.912881241557642,11.155873936942044,6.2999954223632955,5.302739334240584,1.8849987030029354,-5.261668489762087,9.031665895767972,-1.6883348933795759,5.458332299385447,4.871998596191446,55.26314732770267,-15.535447170120776,3.573333596382516,8,-0.5999984741210938,-4.349998474121094,-13.650001525878878,-3.4000015258789062,-7.7999954223632955,2,-0.10388579407326115,1.9361695220100001,122.1999969482422,8.000000000000028,127.6999969482422,-2.0000000000000258,128.0,-0.10388579407326115
5536,2022-08-04,129.60000610351562,129.60000610351562,125.1999969482422,127.0,52785.0,0.027755810243826673,2.3846144817305666,0.962966311946515,64.16184537740568,60.68030621789455,-2.6817534950029795,-5.6780084364497725,-11.081158106684995,2.2776980944080947,10.416382445925471,4.400009155273423,5.148376071853022,4.980006027221677,-2.431963117040908,12.391975171484262,1.2740214550903772,8.685990599352976,1.1485510864258117,85.96498507582531,12.636398469008157,3.705984572131296,8,-4.100006103515625,-7.850006103515625,-16.82500839233397,-7.000007629394531,-9.100006103515625,3,-0.09027780884741288,3.6666685504699252,126.0999984741211,1.9361695220100001,122.1999969482422,8.000000000000028,127.6999969482422,-0.09027780884741288
5537,2022-08-05,126.0,132.39999389648438,125.0,129.69999694824222,46126.0,-0.02777782356460834,-1.5964904766366268,-1.4230724086528979,54.022989009736236,58.56721950285425,0.5005930634774813,-1.9910641164730976,-7.5612498343687236,5.595678926622469,9.622011584677399,7.399993896484375,4.822186296485995,1.2599998474121037,-6.160144958713744,8.680144653537951,-2.45007255565082,4.970072250475027,-6.199996948242202,49.20636073983388,-20.2911621390555,3.710072403062921,8,0.09999847412109375,-3.6500015258789062,-12.200002670288072,-3.4000015258789062,-9.800003051757798,4,-0.08333333333333337,2.3846144817305666,129.60000610351562,3.6666685504699252,126.0999984741211,1.9361695220100001,122.1999969482422,-0.08333333333333337
5538,2022-08-08,128.60000610351562,130.10000610351562,125.4000015258789,127.1999969482422,26571.0,0.02063496907552076,1.13636127188678,-0.37838116486515905,54.41595850309263,58.34103568061723,-2.2585388159984063,-4.291278078400609,-10.35141607387456,2.6157298118342283,8.71519191380815,4.700004577636719,4.348584415362907,3.530005645751956,-3.963741200928183,11.023752492432095,-0.2168677775881065,7.276879069092018,-8.548003234863302,69.84134480891989,3.119081116057643,3.7468734233400687,8,-2.5000076293945312,-6.250007629394531,-14.800008773803697,-6.000007629394531,-14.000007629394531,0,-0.09409024517289533,-1.5964904766366268,126.0,2.3846144817305666,129.60000610351562,3.6666685504699252,126.0999984741211,-0.09409024517289533
5539,2022-08-09,129.0,129.30000305175778,127.5,129.0,59008.0,0.003110372297824071,4.999949137887661,0.0,54.929573227080695,58.140903261572156,-1.9548551092833577,-4.355388011084699,-10.898933436579682,1.7943437207742647,8.344508116575897,1.800003051757784,3.466931549839998,3.5749996185302706,-3.959030585778379,11.109029822838906,-0.1920154836240613,7.342014720684588,-8.701037310791037,73.0159018495846,8.13991574499164,3.76701510215432,8,-2.9000015258789062,-6.650001525878906,-15.200002670288072,-6.400001525878906,-15.900001525878906,1,-0.1209302207296209,1.13636127188678,128.60000610351562,-1.5964904766366268,126.0,2.3846144817305666,129.60000610351562,-0.1209302207296209
5540,2022-08-10,137.39999389648438,137.60000610351562,126.4000015258789,128.60000610351562,79636.0,0.06511623175569281,1.4347803732427538,100.0,61.90474633457751,58.566481729666954,-9.522011980343592,-11.933826470984314,-19.226156055083592,-6.964910911300763,8.965813103876506,11.200004577636719,2.8466714292291755,11.064993667602536,2.387066916507962,19.74292041869711,6.726030292055242,15.403957043149816,-16.8590105831299,98.41260230044298,36.11001113098202,4.338963375547286,8,-8.699989318847656,-11.39999008178711,-23.29999542236328,-14.799995422363281,-28.79999542236328,2,-0.1761280787717806,4.999949137887661,129.0,1.13636127188678,128.60000610351562,-1.5964904766366268,126.0,-0.1761280787717806
5541,2022-08-11,138.30000305175778,141.8000030517578,136.89999389648438,138.0,34371.0,0.006550285263851263,-2.9199833985388275,0.03409130317174855,61.259074446204316,58.755919185723414,-9.982496855101004,-11.667856689655792,-20.05433033292445,-8.197047287004892,10.29894775960283,4.9000091552734375,3.3099455334612173,10.845002746581997,2.056379101098429,19.63362639206555,6.450690923840227,15.239314569323767,-17.07665882679686,79.1666704510877,18.58557959015863,4.394311822741777,8,-7.499999999999972,-10.200000762939425,-23.95000457763669,-15.70000457763669,-28.70000457763669,3,-0.14461315660647622,1.4347803732427538,137.39999389648438,4.999949137887661,129.0,1.13636127188678,128.60000610351562,-0.14461315660647622
5542,2022-08-12,137.5,138.19999694824222,134.39999389648438,138.0,26216.0,-0.00578454833047537,7.444508494116379,-1.6666497126292206,61.40774775321975,59.003757385137256,-8.597301425058333,-9.985801311103629,-19.161293497307753,-7.7387918242241085,11.38225258477703,3.900009155273409,3.617830442275732,9.15999984741211,0.0579111011832083,18.262088593641025,4.608955474297659,13.71104422052656,-15.042056245431255,73.78047163610024,14.072506329628013,4.551044373114456,8,-6.6999969482421875,-9.39999771118164,-22.475000381469727,-14.900001525878906,-30.900001525878906,4,-0.12363636363636366,-2.9199833985388275,138.30000305175778,1.4347803732427538,137.39999389648438,4.999949137887661,129.0,-0.12363636363636366
5543,2022-08-16,130.69999694824222,137.0,130.10000610351562,136.19999694824222,38199.0,-0.049454567649147574,-1.059705299596876,11.0,58.70068866290642,59.486004574818196,-1.4829434679247129,-2.7353505122693065,-12.400159503662081,-1.2149708764374907,11.534598186664402,7.399993896484375,3.494494508946431,1.9849967956543253,-6.839198945481115,10.80919253678978,-2.427101074913395,6.397094666222046,-7.081529635842131,27.922045430563042,-34.831929571537245,4.4120978705677265,8,0.10000610351559658,-2.5999946594238565,-15.399995803833036,-8.099998474121122,-24.199996948242216,1,-0.11094108904793687,7.444508494116379,137.5,-2.9199833985388275,138.30000305175778,1.4347803732427538,137.39999389648438,-0.11094108904793687
5544,2022-08-17,129.30000305175778,132.80000305175778,128.10000610351562,131.10000610351562,26690.0,-0.010711506726651554,-1.2380954110974938,0.3272732821377893,54.285718437762675,58.34314908355399,1.1511564510657877,-1.0920638231432633,-11.056104112460588,-0.15798885593051182,11.039008602728261,4.699996948242159,3.349368591960612,0.3950027465820085,-8.300423105053454,9.090428598217457,-3.9527101792357087,4.74271567239974,-4.590643594996237,18.83117687362287,-43.83514421410942,4.347712925817725,8,4.099998474121122,-1.2000007629394247,-13.90000343322751,-6.70000457763669,-26.100006103515582,2,-0.11368912784752516,-1.059705299596876,130.69999694824222,7.444508494116379,137.5,-2.9199833985388275,138.30000305175778,-0.11368912784752516
5545,2022-08-18,128.80000305175778,129.60000610351562,127.1999969482422,129.30000305175778,14219.0,-0.0038669759334797327,3.363628797336411,0.27777730682829216,50.0,56.76961070828669,2.3182141843126374,-0.35011004728829676,-10.619005992229091,0.01176999791115918,10.25200011414291,2.4000091552734233,3.2309523637215136,-0.26999740600589917,-8.817352088923002,8.27735727691119,-4.5436747474644505,4.003679935452652,-3.0652049792964675,10.958941333115666,-47.7246726673144,4.273677341458547,8,4.599998474121122,-0.7000007629394247,-13.40000343322751,-7.100006103515597,-24.900001525878878,3,-0.1218944425904066,-1.2380954110974938,129.30000305175778,-1.059705299596876,130.69999694824222,7.444508494116379,137.5,-0.1218944425904066
5546,2022-08-19,124.1999969482422,127.8000030517578,123.5,127.8000030517578,54116.0,-0.03571433225562182,1.3888865341414935,7.200012207031193,45.60185111599252,55.83392872009294,6.7852123638638915,4.213917449351854,-5.933552140495522,4.192355069298188,10.02676038317183,5.300003051757784,3.6173988297908437,-4.71000328063964,-13.505194294925573,4.085187733646293,-9.107598787782607,-0.31240777349667326,17.60000610351561,4.761884990227195,-50.643692288719045,4.3975955071429675,8,8.450004577636705,3.9000053405761577,-8.799997329711928,-2.9000015258789205,-16.6999969482422,4,-0.1256038555348925,3.363628797336411,128.80000305175778,-1.2380954110974938,129.30000305175778,-1.059705299596876,130.69999694824222,-0.1256038555348925
5547,2022-08-22,123.4000015258789,125.0999984741211,121.9000015258789,123.5999984741211,25492.0,-0.00644118713381836,1.0,0.0555546136565935,45.08009900400654,54.796610997972266,8.021119103868017,4.81998727162221,-4.813858830908828,4.584776578450047,9.317969292753457,3.1999969482421875,3.2743196843628795,-5.229998779296864,-14.36318943924661,3.9031918806528694,-9.796594109271723,-0.66340344932199,18.034001464843755,9.93377583826086,-42.516534081798994,4.566595329974869,8,8.450000762939453,5.299999237060547,-8.175003051757812,-3.3000030517578125,-17.700004577636705,0,-0.1118314658113172,1.3888865341414935,124.1999969482422,3.363628797336411,128.80000305175778,-1.2380954110974938,129.30000305175778,-0.1118314658113172
5548,2022-08-23,122.0999984741211,125.3000030517578,121.0999984741211,122.6999969482422,21380.0,-0.010534870629520854,-2.2307746480939596,3.000038147554813,49.8734197263579,54.23481616455862,9.277791652061723,5.9526317768246315,-3.0318117288351374,5.499039601577323,8.617213375827077,4.2000045776367045,2.6424001910809523,-6.230001449584961,-15.81927276517905,3.3592698660091145,-11.024637107382006,-1.4353657917879161,18.55264445800782,8.547005202984222,-45.89724226160047,4.79463565779704,8,9.35000228881836,8.700004577636719,-6.875,-2.150001525878878,-15.0,1,-0.12694512853155526,1.0,123.4000015258789,1.3888865341414935,124.1999969482422,3.363628797336411,128.80000305175778,-0.12694512853155526
5549,2022-08-24,122.8000030517578,123.3000030517578,119.5,121.8000030517578,16414.0,0.005733043295533369,2.8000030517577983,-1.6666709052299238,45.45455500800033,52.40701712827227,8.49965956923809,5.503280220258219,-3.170447338445797,4.403868992133894,8.8852865145668,3.8000030517577983,2.7181179474655153,-5.509997177124049,-15.145873406354568,4.12587905210647,-10.327935291739308,-0.6920590625087897,16.67948121289065,32.67327779741765,-20.772327045118473,4.817938114615259,8,7.849998474121108,7.849998474121108,-7.050004959106431,-6.350006103515582,-19.100006103515597,2,-0.13273617790455317,-2.2307746480939596,122.0999984741211,1.0,123.4000015258789,1.3888865341414935,124.1999969482422,-0.13273617790455317
5550,2022-08-25,125.1999969482422,125.8000030517578,121.5,123.9000015258789,21625.0,0.01954392375277747,2.4399919433839896,1.2999954223632955,43.74998916279563,50.46156320789353,4.679168175298244,3.2294842899181475,-5.005071580115484,1.6058795836000002,9.375640475221566,4.300003051757798,2.6447458816309393,-3.08500328063964,-12.751935838587954,6.581929277308674,-7.918469559613797,1.7484629983345172,12.681128575234382,68.67463677660986,18.54349549242825,4.833466278974159,8,3.650001525878892,5.4500045776367045,-8.349996566772475,-10.499999999999986,-17.599998474121108,3,-0.1757188541234136,2.8000030517577983,122.8000030517578,-2.2307746480939596,122.0999984741211,1.0,123.4000015258789,-0.1757188541234136
5551,2022-08-26,123.0,127.1999969482422,122.6999969482422,126.0,26472.0,-0.01757186103727848,-1.4999957614546886,-2.3077004337032374,45.56213057820422,48.700939077336244,5.007181812008554,5.241410095795345,-2.1730176335225053,3.3431461696513907,9.281614909854325,4.5,2.4547778908913926,-4.995000076293948,-14.940848476202348,4.950848323614466,-9.96792427624814,-0.022075876339741285,13.410635481598462,45.45456346965176,-4.595539466374568,4.972924199954205,8,5.25,7.650001525878906,-5.55000114440918,-8.300003051757784,-12.599998474121094,4,-0.15528454044000894,2.4399919433839896,125.1999969482422,2.8000030517577983,122.8000030517578,-2.2307746480939596,122.0999984741211,-0.15528454044000894
5552,2022-08-29,118.5999984741211,120.5,118.4000015258789,120.4000015258789,32947.0,-0.03577237012909684,1.0999984741210938,0.6000010172526041,35.95504486234192,46.17364532171796,7.20160455623882,9.382104680659296,2.688768707337033,7.323582547026945,9.026781371584022,4.599998474121094,1.0512765556467372,-8.925001525878912,-19.721858334984603,1.8718552832267648,-14.323429930431757,-3.5265731213260665,16.457786168949497,2.2726937758846812,-43.40372998688003,5.398428404552839,8,7.000003814697251,11.500003814697266,-1.1000003814697266,-3.900001525878878,0.09999847412110796,0,-0.0935918939032967,-1.4999957614546886,123.0,2.4399919433839896,125.1999969482422,2.8000030517577983,122.8000030517578,-0.0935918939032967
5553,2022-08-30,118.4000015258789,120.8000030517578,117.5,119.1999969482422,31700.0,-0.0016863149309890302,-1.5384653757332183,0.4444411477980836,35.02825138810792,44.033926760645215,6.116587502969509,9.3278915054442,3.3351807987391737,7.159267079886973,9.586433003515044,3.3000030517577983,-0.5286691242748986,-8.659998703002927,-20.200572737987756,2.880575331981916,-14.430285720495334,-2.8897116855105054,14.992004805472504,9.278369165281038,-31.579085556214363,5.77028701749242,8,5.150001525878906,11.25,1.0249958038330078,-2.850006103515625,-0.40000152587890625,1,-0.1072635507936277,1.0999984741210938,118.5999984741211,-1.4999957614546886,123.0,2.4399919433839896,125.1999969482422,-0.1072635507936277
5554,2022-08-31,117.8000030517578,120.0,116.1999969482422,119.0999984741211,30000.0,-0.005067554614768821,1.451616078833825,1.6250035762991393,14.492778060962124,40.0886798785299,5.491221249822985,10.09914014744595,4.309679423571438,7.357428120057463,9.928782604677206,3.8000030517577983,-2.2324888473333715,-9.039997482299825,-21.125551725964343,3.0455567613647077,-15.082774604132098,-2.9972203604675514,13.684962519831444,14.545510031959969,-18.245429606272246,6.042777121832266,8,4.199996948242202,11.199996948242202,2.649993896484389,-2.250007629394517,1.3999938964844034,2,-0.09083195501222052,-1.5384653757332183,118.4000015258789,1.0999984741210938,118.5999984741211,-1.4999957614546886,123.0,-0.09083195501222052
5555,2022-09-01,113.0,116.9000015258789,112.6999969482422,116.9000015258789,26530.0,-0.040747053713138026,1.1538476586571025,3.0000117375713464,9.841264997209876,36.115281420887385,8.732627717734744,14.616815485656048,9.358756493217129,11.801841352571685,10.47685671901405,5.100006103515597,-3.5713737784135873,-13.185000610351565,-26.766764430939105,0.3967632102359744,-19.975882520645342,-6.394118700057788,16.345069964320658,2.068986563846885,-23.828970247368936,6.790881910293771,9,6.949996948242202,14.25,7.4499969482421875,2.5499954223632812,1.9000015258789062,3,-0.08230091196245837,1.451616078833825,117.8000030517578,-1.5384653757332183,118.4000015258789,1.0999984741210938,118.5999984741211,-0.08230091196245837
5556,2022-09-02,117.9000015258789,118.5,113.6999969482422,114.9000015258789,41565.0,0.04336284536176027,1.285717399755126,-0.7692304682685781,22.47191107554538,33.60326053994725,3.1793330081566893,9.270647180077418,4.773126540671768,6.52642519405299,11.381046361919417,5.5,-4.556411891822236,-7.69999885559082,-21.664916608205033,6.264918897023392,-14.682457731897927,-0.717539979283714,8.7818567558692,64.19753900407282,42.52408123038885,6.982458876307105,9,2.0499954223632955,9.349998474121094,2.849994659423828,-2.350006103515625,-4.7000045776367045,4,-0.08736219608527296,1.1538476586571025,113.0,1.451616078833825,117.8000030517578,-1.5384653757332183,118.4000015258789,-0.08736219608527296
5557,2022-09-05,115.5,116.5999984741211,114.4000015258789,115.4000015258789,15892.0,-0.020356246775383724,-1.095236711219941,0.03333282470703125,25.641028149045127,30.9107725869125,4.851006892684069,11.429687922756884,7.330693903062155,8.593920125876707,11.836275565392649,3.5,-5.4363652790746215,-9.57500038146972,-24.248122355717214,5.0981215927777725,-16.911561368593453,-2.238439394345974,8.944760468387159,34.56791286296105,13.119551977882697,7.336560987123744,9,4.449996948242202,11.75,7.049995422363281,0.04999542236328125,-6.099998474121094,0,-0.04415583094477138,1.285717399755126,117.9000015258789,1.1538476586571025,113.0,1.451616078833825,117.8000030517578,-0.04415583094477138
5558,2022-09-06,116.5,117.9000015258789,114.1999969482422,115.3000030517578,16876.0,0.008658008658008587,-1.17646742032915,12.000152590219109,29.22077632549575,29.107019399967548,3.3225066623632813,9.9888396248287,6.474114314981193,7.273433197111487,12.214628687143986,3.7000045776367045,-5.78583882577712,-7.9700000762939425,-23.02402121459815,7.084021062010265,-15.49701064544604,-0.4429895071418315,6.0655983051639595,52.05481456398542,29.024752061936688,7.527010569152107,9,3.4499969482422017,10.75,6.625,-0.8000030517577841,-10.5,1,0.018884093976327954,-1.095236711219941,115.5,1.285717399755126,117.9000015258789,1.1538476586571025,113.0,0.018884093976327954
5559,2022-09-07,113.4000015258789,115.8000030517578,112.0999984741211,114.5999984741211,27269.0,-0.026609428962412807,1.0555546136566014,-0.9999999999999881,26.94610655339838,27.239921332256746,5.530480250894456,12.501141833761295,9.610320649204112,10.073179196466626,12.73791206853101,4.400001525878906,-6.1701270891843905,-10.289998626708979,-25.959733753830534,5.379736500412577,-18.124866190269756,-2.455131063148201,7.587100562177568,20.31254284082822,-4.069102061708097,7.834867563560778,9,6.249996185302734,13.549999237060547,10.474998474121094,2.2999954223633097,-5.8000030517578125,2,0.04056435989616225,-1.17646742032915,116.5,-1.095236711219941,115.5,1.285717399755126,117.9000015258789,0.04056435989616225
5560,2022-09-08,113.1999969482422,114.5999984741211,110.9000015258789,113.6999969482422,19400.0,-0.0017637087737698565,2.217384381655019,0.4166677263074908,31.03448275862071,25.62573824119191,4.301639123189958,11.378570226280871,9.886864939726664,9.936785762605027,12.023054854303986,3.6999969482421875,-6.77764878715621,-9.280003356933577,-24.212215737075766,5.652209023208613,-16.74610954700468,-1.8138971668624748,6.187426489305906,30.263103738705414,3.2592534231133534,7.466106190071096,9,2.6500053405761577,13.150005340576158,10.425003051757798,2.500000000000014,-4.2999954223632955,3,0.053003534997826396,1.0555546136566014,113.4000015258789,-1.17646742032915,116.5,-1.095236711219941,115.5,0.053003534997826396
5561,2022-09-09,118.3000030517578,118.3000030517578,112.9000015258789,112.9000015258789,25706.0,0.04505305866613618,1.0000000000000053,-10.800003051757784,42.342347089684736,26.33543848867444,-1.7155855101784425,4.957566213229441,4.969372287406756,4.502672032146549,10.438956870990166,5.400001525878892,-7.168248949087939,-3.17999725341798,-16.208807283692366,9.84881277685642,-9.69440226855518,3.33440776171922,-7.400001525878892,100.0,67.91070079415391,6.514405015137197,9,-2.450000762939439,8.049999237060561,5.324996948242202,-2.6000061035155824,-7.600006103515597,4,-0.028740502435924298,2.217384381655019,113.1999969482422,1.0555546136566014,113.4000015258789,-1.17646742032915,116.5,-0.028740502435924298
5562,2022-09-12,120.5,121.5999984741211,118.1999969482422,119.1999969482422,20765.0,0.01859676155105139,-1.0606050797849067,0.2407412378547824,47.660821257364205,27.739057363036256,-4.042875695440273,1.495337315641109,2.948978058001842,2.025869851440561,9.080328463163648,3.400001525878892,-7.672368722516907,-0.1300003051757841,-10.754520026329402,10.494519415977834,-5.4422601657526,5.182259555401032,-9.599998474121094,89.71963749670225,52.39476230939857,5.31225986057681,9,-4.25,5.850002288818359,3.125,-4.800003051757784,-8.699996948242202,0,-0.060580938188861344,1.0000000000000053,118.3000030517578,2.217384381655019,113.1999969482422,1.0555546136566014,113.4000015258789,-0.060580938188861344
5563,2022-09-13,116.1999969482422,122.1999969482422,115.5,120.6999969482422,29477.0,-0.03568467262869546,-1.271187755714287,-3.461530335575234,41.269833901232076,30.714285789732916,-0.09807535158088854,4.904810757689361,7.469362725027452,6.029236755730935,8.677103120081107,6.699996948242202,-8.267396536646416,-3.705003356933574,-13.371980123231467,5.961973409364319,-8.53849174008252,1.1284850262153725,-4.871995544433602,46.9026333574819,8.61802109683898,4.833488383148948,9,0.35000228881834516,10.150005340576158,8.025001525878892,0.09999847412107954,-7.2999954223632955,1,-0.05851975560199152,-1.0606050797849067,120.5,1.0000000000000053,118.3000030517578,2.217384381655019,113.1999969482422,-0.05851975560199152
5564,2022-09-14,114.5999984741211,116.6999969482422,112.4000015258789,115.0,34997.0,-0.013769350397089708,1.2631582117480677,0.08888922797309028,35.675680691346685,33.584776422414784,1.1178170750429928,5.6360168279373255,9.295037187325576,7.364991725706062,8.803613531907711,4.2999954223632955,-8.179291099848598,-4.570001602172852,-13.431058330657464,4.291055126311747,-9.000529966415158,-0.13947323793054522,-2.619677337646479,32.743349089502246,-1.6270227877843837,4.430528364242301,9,1.9500007629394531,11.750003814697266,9.625,1.6999969482421875,-3.400001525878892,2,-0.07504361770182,-1.271187755714287,116.1999969482422,-1.0606050797849067,120.5,1.0000000000000053,118.3000030517578,-0.07504361770182
5565,2022-09-15,113.0999984741211,115.3000030517578,112.0999984741211,113.9000015258789,29680.0,-0.013089005409879895,-1.285715064223073,2.0,36.36363827432813,35.12830166672397,2.942979290400899,6.21832070107115,10.820956199648961,8.557408845047576,9.119142490230066,3.2000045776367045,-8.092635126217473,-5.28500137329101,-13.294804644372675,2.7248018977906554,-9.289903008831843,-1.2800997377501773,9.099998474121108,9.900991594823177,-22.114418033389406,4.004901635540829,9,3.450000762939453,13.250003814697266,11.125,3.1999969482421875,-2.7999954223632955,3,-0.04862953204423326,1.2631582117480677,114.5999984741211,-1.271187755714287,116.1999969482422,-1.0606050797849067,120.5,-0.04862953204423326
5566,2022-09-16,108.5999984741211,112.0,108.0999984741211,111.1999969482422,90601.0,-0.03978779894528173,-1.1666684327309642,3.2499856949398414,36.26373971865984,36.30860295223672,6.6883983676166565,10.00251873011581,15.220971895787613,12.680618169957654,10.128552400831778,5.0,-7.526969560635877,-9.005001449584967,-17.644075084984365,-0.36592781418556797,-13.324538267284666,-4.685464631885267,13.397998504638679,3.546099674533237,-30.900110837636056,4.319536817699701,9,6.549999237060547,16.35000228881836,18.7500057220459,10.300003051757812,4.099998474121108,4,0.0027624590789410153,-1.285715064223073,113.0999984741211,1.2631582117480677,114.5999984741211,-1.271187755714287,116.1999969482422,0.0027624590789410153
5567,2022-09-19,109.5999984741211,110.9000015258789,107.0,108.5999984741211,26893.0,0.009208103260132994,1.1666638409697792,-0.38461561033724667,38.172042790224516,37.30318811498436,5.3232689640592525,8.343419247074237,14.062846634425938,11.293043425025644,10.98374923549922,3.9000015258789062,-6.201636685837514,-7.3150012969970675,-16.205985121512654,1.5759825275185193,-11.76049320925486,-2.869509384739274,11.842078564453132,17.105256553500624,-19.67667001493855,4.445491912257793,9,5.0,13.000000000000014,19.850004196166992,11.400001525878906,8.200004577636705,0,0.01003648256784273,-1.1666684327309642,108.5999984741211,-1.285715064223073,113.0999984741211,1.2631582117480677,114.5999984741211,0.01003648256784273
5568,2022-09-20,106.5999984741211,110.0,105.8000030517578,110.0,39144.0,-0.02737226315480623,1.4705853313736355,-3.4000015258789062,35.85858498285218,38.29346349603478,7.56702478397456,10.669699748198553,16.918181535176927,13.882492522398337,11.813770536416197,4.199996948242202,-5.6495654821921875,-9.540001296997076,-19.197156906387846,0.11715431239369423,-14.368579101692461,-4.711423492301691,13.975553942138674,7.339411654361748,-30.92284004046894,4.828577804695383,9,7.400001525878906,14.800003051757812,22.850004196166992,14.400001525878906,12.099998474121108,1,0.04878053144530847,1.1666638409697792,109.5999984741211,-1.1666684327309642,108.5999984741211,-1.285715064223073,113.0999984741211,0.04878053144530847
5569,2022-09-21,106.5,106.5999984741211,105.0,105.6999969482422,25295.0,-0.0009380720033065337,2.1999969482421875,-0.23529490962537028,40.68768152598343,39.36604113685287,7.3592294302376615,9.998561900366724,16.87259398099883,13.597528098910303,12.464244404574067,1.5999984741210938,-5.205739192471768,-8.82499961853027,-18.85944089391664,1.2094416568561002,-13.842220256223456,-3.807778980837085,12.893508467099608,14.56310248125616,-27.109245520087065,5.0172206376931845,9,7.099998474121094,12.400001525878892,22.950002670288086,14.5,6.5,2,0.02253522559510701,1.4705853313736355,106.5999984741211,1.1666638409697792,109.5999984741211,-1.1666684327309642,108.5999984741211,0.02253522559510701
5570,2022-09-22,103.1999969482422,106.0,102.6999969482422,104.0999984741211,23700.0,-0.03098594414796052,-2.4736846332071507,-1.1249976158233062,27.92792813433411,37.764439030702796,10.159989768591288,12.190906678760527,20.072705546693612,16.559726033854403,13.745140100796007,3.8000030517577983,-5.089267859687666,-11.025002670288075,-21.321426915332992,-0.7285784252431569,-16.17321479281054,-5.876790547765609,14.75416067214745,5.37634232179628,-32.065070985419375,5.148212122522462,9,9.25,12.950004577636705,27.55000495910643,17.8000030517578,8.100006103515597,3,0.07751938213730991,2.1999969482421875,106.5,1.4705853313736355,106.5999984741211,1.1666638409697792,109.5999984741211,0.07751938213730991
5571,2022-09-23,103.9000015258789,105.6999969482422,100.3000030517578,105.1999969482422,47838.0,0.006782990293960678,3.6956562121638994,1.4444369092527831,31.64558001118813,35.98496778112767,8.04896923859232,10.526299008656707,19.38526904334752,15.575249007121016,15.468158244159985,5.399993896484403,-4.584968370006067,-9.369998168945315,-19.781956172218457,1.0419598343278267,-14.57597717058188,-4.164019167308751,12.223656813853054,33.96225464475455,-3.6839017665954685,5.20597900163657,9,7.349998474121094,10.150001525878892,26.850000381469727,17.099998474121094,6.1999969482421875,4,0.06159770386802932,-2.4736846332071507,103.1999969482422,2.1999969482421875,106.5,1.4705853313736355,106.5999984741211,0.06159770386802932
5572,2022-09-26,107.5,108.9000015258789,102.5,103.1999969482422,29975.0,0.03464868547883926,-1.2456157727777704,-3.307706302488905,36.84210995961328,35.49299845428114,2.6943321409229952,6.379140428042575,15.714202125303686,11.81740053895922,16.260728032022833,6.400001525878906,-4.255060668835583,-5.214999771118158,-15.61404467795883,5.1840451357225135,-10.414522224538501,-0.015477317697815351,6.40834659941558,74.22679601509523,36.81683980986118,5.199522453420336,9,1.0,6.25,22.875001907348633,13.5,1.4000015258789062,0,0.04837206463481114,3.6956562121638994,103.9000015258789,-2.4736846332071507,103.1999969482422,2.1999969482421875,106.5,0.04837206463481114
5573,2022-09-27,105.6999969482422,109.5999984741211,105.6999969482422,109.1999969482422,43242.0,-0.016744214434956217,-1.228572300502224,-0.8139529107006644,38.29787135363245,35.784352972312895,3.1830042015375426,7.566864110844861,17.311146528080272,13.572027951188588,16.89095604296004,3.900001525878892,-4.757329030717116,-6.380002593994121,-16.868012339147384,4.108007151159143,-11.624007466570745,-1.135997721417496,6.303181554501293,58.06447908027215,17.727937265489544,5.244004872576631,9,2.1000061035155966,8.050003051757798,24.575004577636705,15.300003051757798,4.600006103515597,1,0.11447499009333528,-1.2456157727777704,107.5,3.6956562121638994,103.9000015258789,-2.4736846332071507,103.1999969482422,0.11447499009333528
5574,2022-09-28,107.0999984741211,107.4000015258789,103.0999984741211,104.4000015258789,23262.0,0.013245047930932508,1.60606004559137,-0.7714276994977679,41.05572431451256,36.30569586566672,0.6786101485228642,5.611866987652093,15.646020546895542,12.115170412343247,17.481156424389027,4.3000030517578125,-5.705181875749474,-4.445000839233401,-14.795181316276242,5.905179637809439,-9.620091077754822,0.7300893992880191,3.2647354654844065,73.1182663381924,30.20595993307824,5.175090238521423,9,-0.9499969482421875,6.650001525878906,24.02500343322754,13.900001525878906,1.7000045776367045,2,0.10830997795881436,-1.228572300502224,105.6999969482422,-1.2456157727777704,107.5,3.6956562121638994,103.9000015258789,0.10830997795881436
5575,2022-09-29,103.6999969482422,106.0999984741211,102.5,106.0999984741211,21746.0,-0.03174604644556034,1.999996821087633,-0.8888904587249237,27.46913275001448,35.328517313595015,2.911134611917717,8.72684165059816,18.735923010745452,15.396453306461467,17.59749933867284,4.599998474121094,-6.2025899886987474,-7.380002212524403,-18.27618360865236,3.5161791836035547,-12.828092910588381,-1.931911514460424,5.900001525878892,36.559092150826075,0.832139067815902,5.448090698063977,9,1.9000053405761577,10.050003051757798,26.950004577636705,17.3000030517578,7.900001525878892,3,0.08968180641701973,1.60606004559137,107.0999984741211,-1.228572300502224,105.6999969482422,-1.2456157727777704,107.5,0.08968180641701973
5576,2022-09-30,107.5999984741211,108.6999969482422,103.1999969482422,103.4000015258789,27260.0,0.0376085018384853,-1.3913011749252135,-1.749997615815735,31.085049368427292,34.54107360006199,-1.2802682116186617,4.232634161551971,14.503495111128004,11.437527393737042,17.83344265481494,5.5,-6.30559445269553,-2.965000534057623,-13.470594254175879,7.540593186060633,-8.217797394116744,2.287796326001498,-7.2999954223632955,71.83097986161779,41.1601897951401,5.252796860059125,9,-2.4499969482421875,6.150001525878906,22.150001525878906,13.400001525878906,4.8000030517578125,4,0.03438666013110203,1.999996821087633,103.6999969482422,1.60606004559137,107.0999984741211,-1.228572300502224,105.6999969482422,0.03438666013110203
5577,2022-10-03,110.4000015258789,110.5999984741211,106.1999969482422,106.5999984741211,47182.0,0.026022333563798794,1.095240344267589,0.904763288780059,41.1043052467979,35.12393140716707,-4.419627944768166,1.0866760761261816,11.345167429458456,8.551172249628394,17.9226631067674,4.400001525878892,-6.3148873187885215,0.09000244140625568,-10.155593401799294,10.335598284611805,-5.032795480196526,5.212800363009038,-9.93199859619142,97.53090140842417,66.06659176132882,5.122797921602777,10,-4.950000762939453,0.8499984741210938,19.049999237060547,10.599998474121094,4.6999969482421875,0,-0.0027174189095231505,-1.3913011749252135,107.5999984741211,1.999996821087633,103.6999969482422,1.60606004559137,107.0999984741211,-0.0027174189095231505
5578,2022-10-04,118.6999969482422,118.8000030517578,112.3000030517578,113.3000030517578,57750.0,0.07518111691708351,1.3214260412749912,1.4210498841537678,55.216281628248275,36.738220307418715,-12.094615923592102,-7.420503415454348,2.8049201037383966,0.23616286297418299,18.01870697612815,8.400001525878892,-5.779325060368549,8.279998016357439,-2.2875995880098827,18.84759562072476,2.996199214173785,13.563796818541093,-17.826714196777374,99.38646573747228,65.27146839949566,5.283798802183661,10,-9.149993896484403,-7.449996948242202,9.150005340576158,2.3000030517577983,-4.699996948242202,1,-0.08256104190665203,1.095240344267589,110.4000015258789,-1.3913011749252135,107.5999984741211,1.999996821087633,103.6999969482422,-0.08256104190665203
5579,2022-10-05,118.0,120.8000030517578,117.0,117.0999984741211,30904.0,-0.005897194323833288,-5.909106041795242,0.1666671376174778,56.3636370842402,39.897743524074954,-10.719012329581432,-6.701822271440179,3.4095437576627177,0.8578445725443515,17.87981334260631,3.8000030517577983,-5.378891692061444,7.350001144409177,-3.680769857813516,18.38077214663187,1.8346156432978376,12.865386645520516,-16.051114030517596,84.69943942720356,45.55846769410152,5.515385501111343,10,-7.449996948242202,-6.75,8.60000228881836,3.6500015258789062,7.300003051757798,2,-0.06525421142578136,1.3214260412749912,118.6999969482422,1.095240344267589,110.4000015258789,-1.3913011749252135,107.5999984741211,-0.06525421142578136
5580,2022-10-06,119.1999969482422,120.8000030517578,118.3000030517578,119.0,22416.0,0.010169465663069532,-2.1250178814956957,0.222218454626388,65.05681405629066,43.61010286241967,-10.516670887373039,-7.830753554123092,2.0455563910118,-0.33923921216003805,17.53521256975602,2.8000030517577983,-4.5300452686987285,8.249998092651381,-3.38271480452228,19.882710989825043,2.4336416440645507,14.066354541238212,-15.74302161217777,90.90905938267831,45.31308354621958,5.81635644858683,10,-7.5499954223632955,-7.949996948242202,6.300003051757798,4.500003814697251,7.600006103515597,3,-0.08724827317739092,-5.909106041795242,118.0,1.3214260412749912,118.6999969482422,1.095240344267589,110.4000015258789,-0.08724827317739092
5581,2022-10-07,114.9000015258789,120.0999984741211,112.9000015258789,118.6999969482422,59084.0,-0.036073788023924136,1.1818177614657688,-19.00026703288191,56.88312084643872,45.83688184984473,-5.020157009317657,-4.003815698953787,6.028276193119851,3.94348487848778,17.84805310510631,7.1999969482421875,-4.009875884266734,4.120002746582031,-7.154299689966635,15.394305183130697,-1.517148471692309,9.757153964856371,-10.055583972559006,59.589047538423934,9.960020712463752,5.637151218274335,10,-3.25,-3.6500015258789062,8.699996948242188,8.799999237060547,4.0,4,-0.02872065281056202,-2.1250178814956957,119.1999969482422,-5.909106041795242,118.0,1.3214260412749912,118.6999969482422,-0.02872065281056202
5582,2022-10-10,113.1999969482422,116.4000015258789,112.8000030517578,113.3000030517578,22598.0,-0.014795513969195317,-7.000050862974924,0.02631742736505738,58.87096459940866,48.12278109937541,-2.711747888903318,-3.034321440845602,7.410499848057825,5.6065770738830025,18.85097495936008,3.599998474121108,-2.700789330815226,2.784998321533223,-7.602093551258108,13.172090194324554,-2.4085476148624423,7.978544257928888,-7.079132555047266,10.588163488051805,-42.556501240325076,5.193545936395662,10,-1.5499954223632955,-1.9499969482422017,10.400001525878892,10.500003814697251,2.3000030517577983,0,-0.0070670975612222575,1.1818177614657688,114.9000015258789,-2.1250178814956957,119.1999969482422,-5.909106041795242,118.0,-0.0070670975612222575
5583,2022-10-11,109.4000015258789,114.0999984741211,109.1999969482422,112.3000030517578,27664.0,-0.033568865060135566,-1.9696882824439121,28.99824534636147,53.54523400695226,49.51050439853538,1.8643433137424523,0.24255056732785363,10.851677589397497,9.342398390863778,19.62918457827063,4.900001525878892,-1.6347930128145407,-0.6749973297119141,-10.703771564754703,9.353776905330875,-5.689384447233309,4.3393897878094805,-2.104806039998948,1.7241764862183084,-53.9750685665868,5.014387117521394,10,2.25,1.8499984741210938,14.199996948242188,15.599998474121094,1.2999954223632955,1,0.05210234797751667,-7.000050862974924,113.1999969482422,1.1818177614657688,114.9000015258789,-2.1250178814956957,119.1999969482422,0.05210234797751667
5584,2022-10-12,106.0,110.4000015258789,106.0,110.0,28460.0,-0.03107862411752005,-1.2000007629394531,1.379309619082954,53.414637867997314,52.393338300533465,5.690296373328252,3.1254715551381906,14.02326364222489,12.715285171197337,20.09975612879078,4.400001525878906,-1.0227679555824807,-3.6449989318847713,-13.59402142351992,6.304023559750377,-8.619510177702338,1.3295123139327956,14.800003051757798,0.0,-59.5009228479974,4.974511245817573,10,6.0,5.25,17.599998474121094,19.550003051757812,5.099998474121094,2,0.07547169811320753,-1.9696882824439121,109.4000015258789,-7.000050862974924,113.1999969482422,1.1818177614657688,114.9000015258789,0.07547169811320753
5585,2022-10-13,107.5999984741211,107.5999984741211,102.8000030517578,105.3000030517578,19636.0,0.015094325227557492,3.1739173701756545,-0.5749988555908239,54.415271464457945,54.98558520009243,5.254229423912989,1.1513292298394617,12.083004443389925,11.030138614445036,20.70468851445334,4.7999954223632955,-0.271868526799409,-1.7700004577636719,-11.620482525539174,8.08048161001183,-6.69524149165143,3.1552405761240863,12.904004516601546,27.745645621145393,-33.540521876911825,4.925241033887754,10,4.2000045776367045,3.6500015258789062,15.700000762939453,19.35000228881836,5.2000045776367045,3,0.1644981861397865,-1.2000007629394531,106.0,-1.9696882824439121,109.4000015258789,-7.000050862974924,113.1999969482422,0.1644981861397865
5586,2022-10-14,108.9000015258789,111.0999984741211,107.3000030517578,110.3000030517578,24499.0,0.012081812920011092,1.5333367241839801,-0.6086975270761017,51.76767876240427,56.17040447960425,4.646671660109462,-0.13180359690778687,10.337998407110376,9.658069378083212,20.466613538233478,3.7999954223632955,0.3594772007209315,-0.48499755859374716,-10.331455456165315,9.361460338977821,-5.408226507379538,4.438231390192044,10.895841467285138,44.852934989136585,-14.185108901510901,4.923228948785786,10,2.900001525878892,2.3499984741210938,12.200000762939453,17.450000762939453,1.1999969482421875,4,0.1643709942614202,3.1739173701756545,107.5999984741211,-1.2000007629394531,106.0,-1.9696882824439121,109.4000015258789,0.1643709942614202
5587,2022-10-17,110.6999969482422,111.4000015258789,106.8000030517578,109.1999969482422,26664.0,0.016528883353004842,2.172402725526862,-1.071427403665386,56.3131327726883,56.29227682898648,3.233771349902611,-1.9448795029776562,8.22079781947427,7.730277741148157,20.080354517616183,4.599998474121108,1.8970290916789594,1.259997940063485,-8.603789921798253,11.123785801925223,-3.671895990867384,6.191891870994354,8.416012447265587,69.91147873254792,10.30620223858272,4.931893930930868,10,1.1000061035155966,0.5500030517577983,10.400005340576158,15.650005340576158,-0.09999847412110796,0,0.07407411746786785,1.5333367241839801,108.9000015258789,3.1739173701756545,107.5999984741211,-1.2000007629394531,106.0,0.07407411746786785
5588,2022-10-18,111.8000030517578,113.4000015258789,111.1999969482422,112.4000015258789,23652.0,0.00993682144390573,-1.4444350254947649,-0.3999989827474053,55.97965028637409,56.24961162922357,1.1757094264825838,-2.77775680593588,6.726009842737298,6.43891570424482,19.357292120582603,2.7000045776367045,3.164042404921233,2.1000038146972457,-7.722633743461259,11.92264137285575,-2.8113149643820066,7.011322593776498,6.663366089999997,84.90567259960129,25.893955659166984,4.911318779079256,10,0.0,-0.5500030517577983,9.499998092651381,14.549999237060561,1.3999938964844034,1,0.03309478396462384,2.172402725526862,110.6999969482422,1.5333367241839801,108.9000015258789,3.1739173701756545,107.5999984741211,0.03309478396462384
5589,2022-10-19,108.9000015258789,112.1999969482422,107.3000030517578,112.1999969482422,25840.0,-0.02593919004220724,1.9696973900498602,5.500006357844838,56.70103761744203,55.32119202490706,2.96045070800956,0.3280870211504947,9.176496705596833,9.149512588174218,18.685690939640075,4.899993896484403,3.7715625144993794,-0.9199977874755803,-10.636093946340736,8.796098371389576,-5.778045866908158,3.9380502919569977,8.936832972278893,57.547163700199356,-4.1268382390077605,4.858048079432576,10,2.549999237060547,1.650001525878892,12.549999237060547,17.450000762939453,6.099998474121094,2,0.016528883353004842,-1.4444350254947649,111.8000030517578,2.172402725526862,110.6999969482422,1.5333367241839801,108.9000015258789,0.016528883353004842
5590,2022-10-20,111.1999969482422,111.1999969482422,106.9000015258789,108.8000030517578,17077.0,0.02112025151640351,2.5833386315374236,-0.727271886566935,54.8387090158345,55.09403515483992,-0.6634532547919747,-1.4143530549226142,6.173646408922039,6.73383579426708,17.66772707505847,4.2999954223632955,3.1832776427046667,0.9799976348877095,-8.234315645720883,10.194310915496303,-3.627159005416587,5.587154275192006,6.035364292059597,66.66658960205791,6.0180650891841765,4.607156640304299,10,-1.5999946594238423,-0.6499938964844034,10.250003814697251,15.150005340576158,4.300003051757798,3,-0.0008992668782864532,1.9696973900498602,108.9000015258789,-1.4444350254947649,111.8000030517578,2.172402725526862,110.6999969482422,-0.0008992668782864532
5591,2022-10-21,110.3000030517578,111.6999969482422,108.5999984741211,110.4000015258789,12719.0,-0.00809347051424203,1.2963042501546942,-0.04166613684626002,49.85835902221796,54.09263453515207,-0.5415377176246494,-0.010859858572729308,6.316821654315206,7.505353716440069,16.232820241009406,3.099998474121108,2.5061766028152164,-0.2399963378906449,-8.961512157922982,8.481519482141692,-4.600754247906806,4.120761572125517,6.357943861002241,53.03031529058163,-2.8308579599703236,4.360757910016167,10,-1.8500022888183452,0.25,11.149997711181655,16.04999923706056,5.199996948242202,4,0.022665457215145235,2.5833386315374236,111.1999969482422,1.9696973900498602,108.9000015258789,-1.4444350254947649,111.8000030517578,0.022665457215145235
5592,2022-10-24,112.6999969482422,115.1999969482422,110.5999984741211,112.0,33000.0,0.021758783590950737,-1.6285705566406332,-7.000076295108631,39.795910952964,52.56493197359782,-3.374812959483492,-2.1094617187592775,3.1980837196517626,5.003905715999011,15.282508101726577,4.899993896484403,1.3588254680546186,1.8999977111816548,-6.749674947018676,10.549670369381985,-2.4248386179185104,6.22483404028182,3.4036322100777454,69.87950146015666,18.717469303908224,4.324836329100163,10,-3.6999969482422017,-2.1499938964844034,7.350002288818345,12.250003814697251,-0.1999969482422017,0,-0.023070084689666537,1.2963042501546942,110.3000030517578,2.5833386315374236,111.1999969482422,1.9696973900498602,108.9000015258789,-0.023070084689666537
5593,2022-10-25,117.8000030517578,117.8000030517578,112.8000030517578,113.3000030517578,45649.0,0.045252939144779125,1.2222222222222223,6.428599455040741,49.70414641942,52.15265514597812,-7.999170777638227,-6.594594828697552,-2.3570048887545454,-0.19607229098210155,14.278358772584356,5.100006103515597,0.919439051179296,6.395003509521473,-2.4433042455228104,15.233311264565756,1.9758496319993242,10.814157387043622,-15.0,100.0,50.88753499814648,4.4191538775221435,10,-7.5,-7.25,0.7999954223632955,6.599998474121108,-5.0,1,-0.06112058056970715,-1.6285705566406332,112.6999969482422,1.2963042501546942,110.3000030517578,2.5833386315374236,111.1999969482422,-0.06112058056970715
5594,2022-10-26,118.6999969482422,118.6999969482422,114.6999969482422,117.0,33806.0,0.007640015901264174,3.705890800728754,0.37777709960937816,49.25373100336833,51.5791506503015,-7.720066402842292,-6.936632135751111,-3.6658732050660348,-1.1918196048384857,12.796517544500974,4.0,0.5248318131019829,6.714997482299822,-2.4502165428044123,15.880211507404056,2.1323904697477047,11.297604494851939,-15.599993896484406,100.0,53.854011484941424,4.582607012552118,10,-5.949996948242202,-8.149993896484403,-0.9999961853027486,5.100006103515611,0.20000457763670454,2,-0.046335300264567114,1.2222222222222223,117.8000030517578,-1.6285705566406332,112.6999969482422,1.2963042501546942,110.3000030517578,-0.046335300264567114
5595,2022-10-27,113.0,117.3000030517578,111.5999984741211,116.6999969482422,51871.0,-0.048020194564348806,1.326528133729031,-2.1764727001821984,47.27793370556341,51.08029008843029,-1.3114367427556601,-0.5314250541966601,1.5667037165517854,4.378306614242064,11.316650520047379,7.099998474121108,0.5045526603873185,0.5500003814697294,-7.748000774497427,8.848001537436886,-3.599000196513856,4.699000959453315,-9.275997192382832,43.564378124936205,-0.8447542776786037,4.149000577983578,10,-0.25,-2.4499969482422017,3.25,10.400001525878906,6.800003051757798,3,0.017699115044247815,3.705890800728754,118.6999969482422,1.2222222222222223,117.8000030517578,-1.6285705566406332,112.6999969482422,0.017699115044247815
5596,2022-10-28,111.3000030517578,113.0999984741211,108.6999969482422,111.5999984741211,25119.0,-0.015044220780904394,1.6666712905485457,0.08107991075663389,47.277944040870814,50.076380229339456,0.8546810954709798,1.5388787248081002,2.918183970533036,6.037822046387674,10.589540656289605,4.400001525878892,0.7325095892201858,-1.3349967956543054,-9.337435758543535,6.667442167234924,-5.336216277098927,2.6662226857903164,-6.976960478515622,26.000061035155962,-21.750011791527537,4.001219481444617,10,1.4999961853027486,-0.75,2.9999961853027486,10.949996948242202,5.399993896484403,4,0.03773582060270986,1.326528133729031,113.0,3.705890800728754,118.6999969482422,1.2222222222222223,117.8000030517578,0.03773582060270986
5597,2022-10-31,110.0999984741211,112.4000015258789,109.8000030517578,112.4000015258789,15348.0,-0.010781711992215004,1.2608652385343744,7.6667938251821095,51.083587016702474,49.53237319937595,2.191036339996657,2.861991216334957,3.7743322259246526,7.309709778921217,10.280057437022396,2.599998474121108,0.791063938558537,-2.520001220703122,-10.541182441090797,5.5011799996845525,-6.530591830896952,1.490589389490708,-5.201877725878916,14.00001525878892,-37.93734442396786,4.0105906101938364,10,2.700000762939453,1.5500030517578125,2.5500030517578125,10.950004577636719,3.5,0,0.04904633606464737,1.6666712905485457,111.3000030517578,1.326528133729031,113.0,3.705890800728754,118.6999969482422,0.04904633606464737
5598,2022-11-01,108.9000015258789,112.5999984741211,108.3000030517578,110.5,17377.0,-0.010899154994304938,-2.071430323078118,0.6956505874625994,54.81728096845205,49.32306690504373,3.281491416450237,3.4679567673494915,4.651348605872556,8.659967545469868,10.868826724572076,4.2999954223632955,0.8873004188263138,-3.2299983978271456,-10.875870047153768,4.415873251499477,-7.05293422249045,0.5929374268361585,-3.449805729636722,5.7692194831376815,-50.55932001856912,3.8229358246633107,11,3.8999977111816406,2.75,2.2249984741210938,12.150001525878906,3.400001525878892,1,0.03305783676472762,1.2608652385343744,110.0999984741211,1.6666712905485457,111.3000030517578,1.326528133729031,113.0,0.03305783676472762
5599,2022-11-02,110.3000030517578,111.8000030517578,108.9000015258789,109.6999969482422,26893.0,0.012855844869260169,-1.63636868059841,-0.37500417232909555,54.515059895877826,49.28710589171521,2.3478679080249236,1.5404951288628723,2.915408799749102,7.450230862913969,11.155505067601085,2.900001525878892,0.6665477682050494,-1.4449970245361499,-8.606434958298763,5.716440909226463,-5.0257159914174565,2.1357219423451568,-4.3198152094356175,22.22222222222222,-36.16360995185634,3.580718966881309,11,3.1999969482422017,1.349998474121108,0.47499847412110796,10.750000000000014,1.599998474121108,2,0.022665457215145235,-2.071430323078118,108.9000015258789,1.2608652385343744,110.0999984741211,1.6666712905485457,111.3000030517578,0.022665457215145235
5600,2022-11-03,108.8000030517578,110.4000015258789,108.0,110.4000015258789,15711.0,-0.013599274329087141,2.0000047683761295,-2.6666369971010098,49.83388948524368,49.28438705427362,3.8796094413302313,2.34145212586445,3.9777432549721965,9.116141046450437,11.512687357251503,2.4000015258789062,0.33429100676839596,-2.4249973297119283,-8.77111016459888,3.921115505175024,-5.598053747155404,0.7480590877315478,-2.3110228451988206,15.686339041418371,-42.5767280583009,3.1730564174434774,11,4.5499954223632955,2.849998474121108,1.1499977111816548,12.250000000000014,4.699996948242202,3,0.0928308657244834,-1.63636868059841,110.3000030517578,-2.071430323078118,108.9000015258789,1.2608652385343744,110.0999984741211,0.0928308657244834
5601,2022-11-04,111.5999984741211,112.9000015258789,108.1999969482422,109.8000030517578,21053.0,0.025735251321926,1.1363649762361718,-1.1249982118589503,51.44694857172013,50.57894678969097,1.4342362035826426,-0.7572731865750626,0.8345180918771007,6.539939869166886,12.145886368936859,4.7000045776367045,0.2553237408248492,0.5399982452392607,-5.5710434040741745,6.651039894552696,-2.515522579417464,3.5955190698959854,-4.622577597894789,73.4693337360822,15.990690655259208,3.0555208246567194,11,1.75,0.20000457763670454,-1.924997329711914,9.450004577636719,3.599998474121108,4,0.07347674453183983,2.0000047683761295,108.8000030517578,-1.63636868059841,110.3000030517578,-2.071430323078118,108.9000015258789,0.07347674453183983
5602,2022-11-07,112.4000015258789,113.9000015258789,111.0,111.9000015258789,14030.0,0.0071684862248750925,-1.5217371113160356,0.2777784842049917,50.97402412426015,50.72004431245097,0.6562112695056044,-1.7078449739556163,-0.16464834695410957,5.905189759186328,12.715504559478209,2.9000015258789062,0.133213674615547,1.3800010681152344,-4.682341028738392,7.442343164968861,-1.651169980311579,4.411172116542048,-4.9536776067719615,74.57627776161381,19.717369164164893,3.0311710484268106,11,0.9499969482421875,-0.599998474121108,-2.950000762939453,8.650001525878906,7.400001525878892,0,0.038256186512357626,1.1363649762361718,111.5999984741211,2.0000047683761295,108.8000030517578,-1.63636868059841,110.3000030517578,0.038256186512357626
5603,2022-11-08,115.0999984741211,115.0999984741211,111.5999984741211,112.4000015258789,30289.0,0.024021324836197122,1.5925955229532007,5.399993896484375,60.13072205046372,51.92859887323936,-2.7569848331801694,-4.1728621249827995,-3.0300933135969927,3.376646706564358,12.607804619902357,3.5,0.3907765019704357,3.7949981689453125,-2.478915233897723,10.068911571788348,0.6580414675238018,6.931954870366823,-7.203527633848736,100.0,43.602358714239955,3.136956701421517,11,-2.4499969482421875,-3.2999954223632955,-6.749998092651367,5.950004577636719,5.0,1,-0.01303214613280168,-1.5217371113160356,112.4000015258789,1.1363649762361718,111.5999984741211,2.0000047683761295,108.8000030517578,-0.01303214613280168
5604,2022-11-09,114.0,114.8000030517578,112.3000030517578,114.4000015258789,21709.0,-0.009556893907070041,3.166650772155458,-0.14814888073830018,54.76191341201819,52.760152173956556,-2.675109038704349,-2.5748052943005035,-2.0923934125178505,4.606718903683046,12.000484958512594,2.7999954223632955,0.8345627941293685,2.294999694824213,-3.5609814077924256,8.150980797440852,-0.6329908564841134,5.2229902461325395,-5.6713881154088455,84.50706041514661,28.193542515476594,2.927990551308322,11,-2.450000762939453,-2.1999969482422017,-3.5999984741210938,7.0500030517578125,2.5999984741210938,2,-0.014912253931949171,1.5925955229532007,115.0999984741211,-1.5217371113160356,112.4000015258789,1.1363649762361718,111.5999984741211,-0.014912253931949171
5605,2022-11-10,125.3000030517578,125.4000015258789,111.1999969482422,112.8000030517578,52354.0,0.0991228337873491,1.2362217306835026,-31.249880791165197,68.84422688522778,55.15640582332955,-13.462609594781895,-13.155254954756245,-13.271992139920442,-6.534502105763522,11.384411767491946,14.200004577636705,0.818142684143794,12.710002517700175,4.563992887578507,20.856012147821843,8.636997702639334,16.783007332761017,-16.556535764620605,99.41861367728282,40.926321426238886,4.073004815060834,11,-8.600002288818345,-11.200000762939439,-14.400001525878892,-4.249999999999986,-16.700004577636705,3,-0.10694334556674945,3.166650772155458,114.0,1.5925955229532007,115.0999984741211,-1.5217371113160356,112.4000015258789,-0.10694334556674945
5606,2022-11-11,126.8000030517578,128.39999389648438,124.0999984741211,126.0,45755.0,0.011971268662941625,1.1500059128033173,0.06400024414062386,68.12340400494239,57.049718822022875,-14.00554756861223,-13.961275128142134,-14.78964107074809,-7.8637889594661345,11.598006772007933,4.299995422363281,0.7817484255783427,13.315002441406236,3.1844278498356147,23.445577032976857,8.249715145620925,18.380289737191546,-17.057143710296103,90.80464709214725,32.3584685144218,5.065287295785308,11,-8.60000610351561,-11.200004577636705,-15.350002288818345,-5.749999999999986,-18.0,4,-0.10488961144842357,1.2362217306835026,125.3000030517578,3.166650772155458,114.0,1.5925955229532007,115.0999984741211,-0.10488961144842357
5607,2022-11-14,118.9000015258789,127.0999984741211,118.9000015258789,126.8000030517578,60280.0,-0.0623028496509912,-1.0759481935239008,-9.874964237349715,51.318943352371456,56.66101464245836,-5.281386499588393,-5.708109259672909,-6.922080006536362,0.09565872690386357,11.364788571683002,8.199996948242188,1.0769012360958925,5.005000686645502,-5.312991347217405,15.32299272050841,-0.15399533028595158,10.163996703576956,-7.7000045776367045,44.76747641762599,-8.074501601100117,5.158996016931451,11,-0.7000045776367188,-3.3000030517578125,-7.450000762939453,2.1500015258789062,-10.700004577636705,0,-0.031118625148473078,1.1500059128033173,126.8000030517578,1.2362217306835026,125.3000030517578,3.166650772155458,114.0,-0.031118625148473078
5608,2022-11-15,115.5,119.1999969482422,111.9000015258789,119.0,95094.0,-0.02859547083469871,2.743593254822156,0.4430378891111186,46.38009370001838,55.7571295095851,-0.9462260308781083,-2.125685623567392,-3.6269340302543753,3.521568621215266,11.236261362138258,7.2999954223632955,1.4471761674401051,1.419999313354495,-8.872482008436847,11.712480635145837,-3.726241347541176,6.566239974250166,12.899993896484375,25.00002217847635,-20.97307586789116,5.146240660895671,11,2.6999969482421875,0.09999847412109375,-4.049999237060547,5.5500030517578125,-5.0,1,0.03722946365158264,-1.0759481935239008,118.9000015258789,1.1500059128033173,126.8000030517578,1.2362217306835026,125.3000030517578,0.03722946365158264
5609,2022-11-16,110.6999969482422,115.5,110.5999984741211,114.6999969482422,61465.0,-0.041558467980587044,-1.3333357553650873,1.1428571428571428,47.34410751771942,55.48048706874906,4.376744469761462,2.968267423560391,1.1102126290015661,8.283106793907606,10.574165798321427,4.900001525878906,1.661005419333776,-3.470003509521476,-13.601996617829585,6.661989598786633,-8.53600006367553,1.5959930446325785,17.369997100830076,0.5617893249313617,-43.8275149710198,5.065996554154054,11,7.5999984741210795,4.900001525878892,0.7500038146972514,10.35000610351561,-2.5,2,0.08491419859996796,2.743593254822156,115.5,-1.0759481935239008,118.9000015258789,1.1500059128033173,126.8000030517578,0.08491419859996796
5610,2022-11-17,111.0999984741211,111.9000015258789,109.6999969482422,111.1999969482422,51615.0,0.0036133833505516133,1.9333245171889195,0.02499961853027699,49.76189935558878,55.2932593780678,4.847023600598632,2.6987568081870137,0.657154532443144,7.8673332173401604,9.866451042130226,2.2000045776367045,1.8702790782216425,-3.0650020599365178,-13.203263013224444,7.073258893351408,-8.13413253658048,2.004128416707445,16.271195751953144,7.486640397609766,-37.60827908016901,5.069130476643964,11,7.9499969482421875,4.5,0.5250015258789062,9.950004577636719,-3.2999954223632955,3,0.04950495117496456,-1.3333357553650873,110.6999969482422,2.743593254822156,115.5,-1.0759481935239008,118.9000015258789,0.04950495117496456
5611,2022-11-18,112.8000030517578,113.3000030517578,108.9000015258789,112.0999984741211,64476.0,0.015301571566022076,4.176458444595107,-7.00015259021783,53.176475403464735,55.537976186868306,3.7270832643951195,1.26026345668339,-1.241659920075321,6.183635944302225,9.141757107799622,4.400001525878892,2.0635990641518163,-1.4899974822998132,-11.48829317479371,8.508298210194084,-6.489145328546769,3.5091503639471426,13.510919337646513,21.428583405644837,-26.459519988219128,4.999147846246949,11,5.849994659423842,4.7999954223632955,-1.275001525878892,8.250000000000014,-5.100006103515597,4,-0.03723408212772428,1.9333245171889195,111.0999984741211,-1.3333357553650873,110.6999969482422,2.743593254822156,115.5,-0.03723408212772428
5612,2022-11-21,110.0999984741211,111.9000015258789,108.6999969482422,111.6999969482422,47143.0,-0.02393621014706726,2.199992370634558,-2.2856971586141417,51.363632422834776,54.56385511713176,6.779454354026342,3.9584470554272286,1.153138136610636,8.868445837890846,9.119985818011624,4.100006103515597,2.5198426729066483,-4.060002136230466,-14.211777825761914,6.091773553300982,-9.135889980996197,1.015885708535265,14.818050246201182,13.333347865513257,-38.23500568379981,5.075887844765725,11,8.449996948242188,7.5,1.4250030517578125,10.950004577636719,-3.2999954223632955,0,-0.011807406361307615,4.176458444595107,112.8000030517578,1.9333245171889195,111.0999984741211,-1.3333357553650873,110.6999969482422,-0.011807406361307615
5613,2022-11-22,110.5999984741211,111.0,108.5999984741211,109.8000030517578,32092.0,0.004541326130149903,2.0000047683761295,-0.4999976158119397,50.34802242085392,54.07342278478017,6.229052377232463,3.0476376978160573,0.4860721211504426,8.399115622839759,9.601628711722732,2.4000015258789062,2.7549868050221136,-3.2000019073486357,-13.31887541424588,6.918871599548609,-8.259438660797258,1.8594348460999868,12.696245068993179,28.98550083646894,-25.208724073934253,5.05943675344862,11,7.899997711181641,7.049999237060547,0.9250030517578125,10.450004577636719,-1.5,1,-0.021699833263925994,2.199992370634558,110.0999984741211,4.176458444595107,112.8000030517578,1.9333245171889195,111.0999984741211,-0.021699833263925994
5614,2022-11-23,113.1999969482422,113.5999984741211,109.4000015258789,111.0999984741211,36272.0,0.02350812396014157,1.8965480954147362,2.6250131130968555,54.977367286546205,52.53266060714889,3.9153839405245208,0.015247891560093763,-2.2026440737632953,5.8547974285396975,10.136518714431112,4.1999969482421875,3.0395070872187233,-0.325003433227522,-10.178644414010506,9.528637547555462,-5.251823923619014,4.60181705716397,8.332697186592895,91.99996948242216,31.574255193466712,4.926820490391492,11,5.299999237060533,4.450000762939439,-1.6749954223632955,7.850006103515611,-6.199996948242202,2,-0.02385156379003006,2.0000047683761295,110.5999984741211,2.199992370634558,110.0999984741211,4.176458444595107,112.8000030517578,-0.02385156379003006
5615,2022-11-24,115.0,115.5,113.0999984741211,113.5,36946.0,0.015901087458339846,-1.086955079511454,0.7142862332925173,53.93518514430411,50.956191844855745,0.5595149843726688,-1.715175615134683,-4.023920939155218,4.028897474237169,10.333429331619792,2.4000015258789062,2.832254906708556,1.3749996185302678,-8.496785174189355,11.246784411249891,-3.560892777829551,6.310892014890086,4.980770655549421,92.75362479088275,32.57425109052708,4.935892396359813,11,2.8499984741210938,2.6499977111816406,-3.999998092651367,6.0500030517578125,-7.900001525878906,3,-0.059130461319633065,1.8965480954147362,113.1999969482422,2.0000047683761295,110.5999984741211,2.199992370634558,110.0999984741211,-0.059130461319633065
5616,2022-11-25,115.5,116.5999984741211,114.0999984741211,114.8000030517578,47460.0,0.004347826086956497,-1.380945460886751,0.4666646321614678,53.61305042103038,51.21109263026229,-1.9131449453830527,-1.9862238548284807,-4.394752684111381,3.4689206460415534,10.125311452560737,2.5,2.937975826121061,1.6649997711181612,-8.177182843990735,11.507182386227058,-3.256091536436287,6.5860910786726095,3.1150779937780158,86.25001907348633,26.73957720485322,4.921091307554446,11,-1.6000022888183594,2.6999969482421875,-5.424997329711914,5.5500030517578125,-7.0,4,-0.06666664024452118,-1.086955079511454,115.0,1.8965480954147362,113.1999969482422,2.0000047683761295,110.5999984741211,-0.06666664024452118
5617,2022-11-28,115.5,116.0999984741211,113.9000015258789,114.5999984741211,39659.0,0.0,1.095236711219941,1.2857220708446606,50.49751409017522,51.66858378472416,-2.733624193037315,-1.6452809179040742,-4.295159180560887,3.3748039332871684,9.890950038612123,2.1999969482421875,1.387938149711232,1.3949996948242216,-8.31109864638978,11.101098036038223,-3.458049475782772,6.248048865431215,1.9132684514191851,86.25001907348633,30.545079289001137,4.853049170606997,11,-2.9000015258789062,2.6999969482421875,-5.999998092651367,5.5500030517578125,-6.699996948242202,0,-0.06753249395461303,-1.380945460886751,115.5,-1.086955079511454,115.0,1.8965480954147362,113.1999969482422,-0.06753249395461303
5618,2022-11-29,112.5,116.3000030517578,112.5,116.3000030517578,33053.0,-0.025974025974025983,1.0000000000000075,-4.222218454626357,48.218528219865625,51.765741640518186,-0.22789169272508047,1.7267835349404663,-1.1316587735239239,6.287834289020552,9.286527028901089,3.8000030517577983,-0.43668844443006094,-1.7850002288818416,-11.214245362822211,7.644244905058528,-6.499622795852034,2.9296223380883504,4.099998474121094,43.05555261211506,-8.634079396107474,4.714622566970187,11,0.09999847412109375,5.6999969482421875,-2.7249984741210938,8.550003051757812,-5.400001525878906,1,-0.05066663953993067,1.095236711219941,115.5,-1.380945460886751,115.5,-1.086955079511454,115.0,-0.05066663953993067
5619,2022-11-30,112.8000030517578,114.9000015258789,112.8000030517578,113.3000030517578,32838.0,0.0026666937934025636,-7.399993896484432,0.13157884169822204,29.903550781558508,49.55925846562594,-0.2220311584496102,1.711422887952395,-1.2580805894465072,5.9033198536093465,8.649440248694196,2.4000015258789062,-0.9705833967519482,-1.6099971771240433,-10.881778555331877,7.66178420108379,-6.24588786622796,3.0258935119798736,3.5,7.317150327040285,-36.75150361683166,4.635890689103918,11,-0.20000457763670454,5.399993896484389,-2.375,6.449996948242202,-5.7000045776367045,2,-0.03280145813417201,1.0000000000000075,112.5,1.095236711219941,115.5,-1.380945460886751,115.5,-0.03280145813417201
5620,2022-12-01,118.9000015258789,119.0,116.1999969482422,116.1999969482422,60155.0,0.05407799919404388,-1.074072818208802,-5.400009155273409,38.935578240465986,47.97693655862608,-5.698501618120503,-3.7872886359307927,-7.003651205443234,-0.20346541223740644,8.096240148746178,6.199996948242202,-0.8681318770988042,3.985001373291013,-5.09853737610473,13.068540122686755,-0.5567680014068515,8.526770747988877,-10.300003051757812,98.46156193659856,57.81357198819267,4.54176937469787,12,-5.100002288818359,-0.7000045776367188,-7.25,-0.25,-8.900001525878906,3,-0.10008411583820576,-7.399993896484432,112.8000030517578,1.0000000000000075,112.5,1.095236711219941,115.5,-0.10008411583820576
5621,2022-12-02,119.8000030517578,121.8000030517578,117.8000030517578,118.0999984741211,58434.0,0.007569398774843528,-2.4782677922809846,0.6296302575622693,51.56794582548793,47.99963804780977,-6.147619036838549,-4.2598740467967104,-7.5540259345294345,-1.0523976480327093,8.276871054593125,4.0,-0.4153283752569763,4.475002670288077,-4.718103733842625,13.66810907441878,-0.12155053177727382,9.071555872353429,-10.992004547119123,78.49463071281488,36.78279682699363,4.596553202065353,12,-4.600002288818345,-1.6000061035156108,-8.150001525878892,-3.250000000000014,-11.200004577636705,4,-0.10601005220467197,-1.074072818208802,118.9000015258789,-7.399993896484432,112.8000030517578,1.0000000000000075,112.5,-0.10601005220467197
5622,2022-12-05,116.6999969482422,119.9000015258789,115.6999969482422,119.4000015258789,42562.0,-0.02587651105631683,1.2702699358925376,-1.588233710164575,52.11266886736903,48.19570987520033,-2.2495080142460893,-0.8655846751599512,-4.249263295590495,2.018897922443827,8.524184525468126,4.2000045776367045,-0.1546506772387346,1.1599967956543082,-7.9457934347516215,10.265787026060238,-3.3928983195486495,5.712891910857266,-7.37231826171876,45.161242688499534,1.2803098373884794,4.552895115202963,12,-1.0999946594238423,1.4999999999999858,-5.024995803833022,-1.749992370605483,-2.8999938964844034,0,-0.07026561407605691,-2.4782677922809846,119.8000030517578,-1.074072818208802,118.9000015258789,-7.399993896484432,112.8000030517578,-0.07026561407605691
5623,2022-12-06,113.5999984741211,116.0999984741211,112.9000015258789,115.8000030517578,33568.0,-0.026563826522600475,1.2857158427361233,0.8148151287811347,55.43071043326069,48.246081335946386,1.4760110431507343,2.2306418483895953,-0.918280546596435,5.017579840427274,8.84368911073973,3.7999954223632955,-0.2566638553773828,-1.8650016784667969,-11.010673415254772,7.280670058321178,-6.437837546860777,2.7078341899271834,-3.7734268129882764,8.888838026258838,-38.79983198961429,4.572835868393985,12,3.5500030517578125,4.599998474121094,-1.3749980926513672,0.45000457763670454,-1.2999954223632955,1,-0.042253481398212944,1.2702699358925376,116.6999969482422,-2.4782677922809846,119.8000030517578,-1.074072818208802,118.9000015258789,-0.042253481398212944
5624,2022-12-07,112.3000030517578,113.5999984741211,111.3000030517578,113.0,26491.0,-0.011443621829444361,1.4210555903564293,0.3181797689685512,52.17392025462261,48.05038523709289,2.944569708503863,3.580312107450979,0.5572223468961823,6.170946220213025,9.063876643447896,2.2999954223632955,-0.07799076015010087,-3.079997253417986,-12.314169617393219,6.154175110557247,-7.697083435405602,1.5370889285696308,-1.9944941349999823,9.523809523809524,-41.46352791054199,4.617086181987616,12,4.25,5.899993896484389,-0.07500267028807173,1.4499969482422017,5.0,2,-0.04630458091118739,1.2857158427361233,113.5999984741211,1.2702699358925376,116.6999969482422,-2.4782677922809846,119.8000030517578,-0.04630458091118739
5625,2022-12-08,111.9000015258789,114.0,110.5999984741211,112.9000015258789,27651.0,-0.003561901291262992,1.125002980235081,1.4285776566757202,48.28897117801577,47.45882087675793,3.19453160416856,3.0830140593063504,1.2413108560118928,6.420504107154699,7.8776412495241255,3.4000015258789062,0.139917397046176,-2.8099987030029325,-10.885408373473254,5.265410967467389,-6.847703538238093,1.2277061322322282,9.900001525878892,11.60716536092813,-41.337947821478494,4.0377048352351625,12,4.299999237060547,6.299995422363281,0.6749992370605469,1.8499984741210938,7.400001525878892,3,-0.042895469046510426,1.4210555903564293,112.3000030517578,1.2857158427361233,113.5999984741211,1.2702699358925376,116.6999969482422,-0.042895469046510426
5626,2022-12-09,113.5,114.3000030517578,111.1999969482422,112.3000030517578,56607.0,0.014298466955347422,1.2142876605577102,-1.1999969482422017,56.746033548137085,48.15310081653146,1.4315400209304414,0.459060291429239,-0.17587919610480185,4.647500966696242,6.22167822489231,3.1000061035155966,-0.03618983279123711,-0.5450000762939453,-6.279651437808013,5.189651285220123,-3.4123257570509793,2.3223256044630887,8.07600296020506,31.18280187371305,-25.666970962001106,2.8673256807570344,12,2.700000762939453,4.799995422363281,-1.0,0.25,7.300003051757798,4,-0.03083700440528636,1.125002980235081,111.9000015258789,1.4210555903564293,112.3000030517578,1.2857158427361233,113.5999984741211,-0.03083700440528636
5627,2022-12-12,115.1999969482422,115.5,112.4000015258789,112.4000015258789,30946.0,0.014977946680547971,-1.2142882444462004,2.333335452614966,58.712117818652224,49.31905521639664,-0.3525634436916931,-1.6151541692753568,-1.759810773087139,2.757080960303739,5.664792530515152,3.0999984741210938,-0.247616205008498,1.3399971008300895,-3.957232594935064,6.637226796595243,-1.3086177470524802,3.9886119487126592,6.156485922241174,83.63633589311105,22.30099412585951,2.648614847882576,12,1.0000038146972514,3.2999992370605327,-2.6249961853027486,-1.4499969482422017,6.5,0,-0.05729165493890076,1.2142876605577102,113.5,1.125002980235081,111.9000015258789,1.4210555903564293,112.3000030517578,-0.05729165493890076
5628,2022-12-13,119.8000030517578,122.0999984741211,114.3000030517578,115.9000015258789,75692.0,0.039930609595261624,-1.1971822813183979,1.3928599649592115,61.619725309648516,52.84307460840664,-4.255699148255559,-6.1940706504673955,-6.455480613543543,-1.9941622663792913,6.318461197266615,7.7999954223632955,-0.36954209065227417,5.7250030517577954,-0.16803633723327493,11.618042440748866,2.7784833572622603,8.67152274625333,-9.200004577636705,80.00003980553656,21.612315704995552,2.946519694495537,12,-3.4500045776367045,-1.300006866455064,-7.225002288818345,-6.050003051757798,-2.7000045776367045,1,-0.050083471178275274,-1.2142882444462004,115.1999969482422,1.2142876605577102,113.5,1.125002980235081,111.9000015258789,-0.050083471178275274
5629,2022-12-14,120.0999984741211,120.9000015258789,118.4000015258789,119.3000030517578,51109.0,0.0025041353482577744,1.0833320087865137,0.20512695111907964,59.4795505294204,55.12573819606825,-3.812185130609521,-6.064672667490441,-6.82705973246469,-2.366946567385341,6.806547756347187,2.5,-0.309605334025008,5.554998397827148,-0.6933621866599537,11.80335898231425,2.4308181055835973,8.6791786900707,-9.269999999999996,82.6086956521739,27.3879111432894,3.124180292243549,12,-3.75,-1.6000022888183594,-7.874996185302734,-8.849998474121094,-1.2999954223632955,2,-0.06494584114456936,-1.1971822813183979,119.8000030517578,-1.2142882444462004,115.1999969482422,1.2142876605577102,113.5,-0.06494584114456936
5630,2022-12-15,116.5999984741211,119.1999969482422,116.1999969482422,118.0999984741211,53354.0,-0.02914238171913197,-1.6086921908275218,-1.8750107288974176,51.83946223743338,55.15590668628441,-0.751811702357017,-2.2466884532666995,-3.479475042504461,0.9992553858381399,6.995815933422747,3.900001525878892,0.03314220828342229,1.7799983978271428,-4.312136822818843,7.8721336184731285,-1.2660692124958501,4.826066008150136,-5.544600000000003,49.54129146732828,-1.6820268211765992,3.046067610322996,12,-0.25,1.8999977111816406,-4.924997329711914,-5.349998474121094,3.9000015258789062,3,0.006003469869616307,1.0833320087865137,120.0999984741211,-1.1971822813183979,119.8000030517578,-1.2142882444462004,115.1999969482422,0.006003469869616307
5631,2022-12-16,108.5999984741211,116.5,107.8000030517578,116.0999984741211,147068.0,-0.06861063554623947,1.0963840360033787,5.0,40.89709597878584,53.90973192088627,6.137853351714583,5.71556441527548,4.410629388134751,8.76808112664267,7.300758655621112,8.799995422363295,0.8789903866447304,-6.0100013732910185,-12.659386938507282,0.6393841919252452,-9.334694155899143,-2.6853085906828937,13.5,5.594375373800531,-39.49644152345685,3.324692782608132,12,6.350002288818359,9.5,6.8000030517578125,4.250003814697266,11.700004577636705,4,0.09852674703477526,-1.6086921908275218,116.5999984741211,1.0833320087865137,120.0999984741211,-1.1971822813183979,119.8000030517578,0.09852674703477526
5632,2022-12-19,108.8000030517578,110.0999984741211,108.0,108.8000030517578,35904.0,0.0018416628033781635,-1.624988079116566,-0.0,44.729349993087865,52.7206918719782,5.251654728944828,5.705708469299125,4.155592116668757,8.348492147640414,7.5883018412677625,2.0999984741210938,0.9896392724283629,-5.744997024536147,-12.60217936515457,1.1121853160822752,-9.173588194845351,-2.316405854226943,13.01399551391603,6.993009231570331,-36.77083889373461,3.428591170309208,12,6.149997711181655,8.649997711181655,8.099994659423842,5.5499954223632955,11.199996948242202,0,0.11029411455339222,1.0963840360033787,108.5999984741211,-1.6086921908275218,116.5999984741211,1.0833320087865137,120.0999984741211,0.11029411455339222
5633,2022-12-20,108.1999969482422,109.0,106.4000015258789,107.5,32702.0,-0.005514761826156955,1.2608652385343622,100.0,43.502817918296564,51.75723605683085,5.593313171141517,6.447247179117383,4.814962700681988,8.72798577270187,7.970466847100573,2.5999984741210938,0.41972733310610977,-6.2250030517577954,-13.447155195456133,0.9971490919405426,-9.836079123606964,-2.6139269799086264,13.333721707153302,12.413761533539969,-34.47486383185259,3.6110760718491686,12,6.050003051757798,6.050003051757798,8.700000762939439,6.150001525878892,11.900001525878892,1,0.12476894991464516,-1.624988079116566,108.8000030517578,1.0963840360033787,108.5999984741211,-1.6086921908275218,116.5999984741211,0.12476894991464516
5634,2022-12-21,110.5,111.0999984741211,108.5999984741211,108.5999984741211,24299.0,0.021256960412466608,-1.631576833964431,2.714299727520381,36.70886412126672,50.470557494969846,3.3649932811781866,4.147226198958208,2.711883313748828,6.306425279771503,8.409149758989209,2.900001525878892,0.061089733626488396,-3.7900001525878935,-11.20688034341444,3.626880038238653,-7.498440248001174,-0.08156005717461312,10.428369970214845,32.031249534338514,-7.9894877441998915,3.7084400954132763,12,3.75,3.75,6.399997711181641,3.8499984741210938,10.699996948242202,2,0.05972849297847138,1.2608652385343622,108.1999969482422,-1.624988079116566,108.8000030517578,1.0963840360033787,108.5999984741211,0.05972849297847138
5635,2022-12-22,108.1999969482422,111.9000015258789,107.9000015258789,110.4000015258789,28646.0,-0.020814507255726644,-1.85714752820837,-1.157896216224891,32.42424130330343,47.768136134432766,5.682535482819105,6.231143509773744,5.134563308732069,8.407990505281958,8.470375611809557,4.0,-0.25985313258553333,-5.750003051757801,-13.638303089482221,2.138296985966619,-9.694153070620004,-1.8058530328955982,12.147238284199204,17.82173954753921,-16.616329159237083,3.9441500188622074,12,6.050003051757798,6.050003051757798,8.749999999999986,6.150001525878892,9.400001525878892,3,0.0979667874536645,-1.631576833964431,110.5,1.2608652385343622,108.1999969482422,-1.624988079116566,108.8000030517578,0.0979667874536645
5636,2022-12-23,107.8000030517578,109.1999969482422,107.0,108.0,14676.0,-0.0036968013656760723,-1.4444369092527602,0.09090751459119373,35.31354290413498,45.16829447726419,5.798756802924444,6.350277328008289,5.613206121424497,8.549320908171438,8.399698025333272,2.1999969482422017,-0.4068936424698393,-5.764997100830087,-14.075111836471748,2.545117634811575,-9.920054468650918,-1.6099397330092557,11.989342832421102,25.454573197798037,-7.312019057896126,4.1550573678208345,12,6.449996948242202,6.449996948242202,9.52499389648439,6.5499954223632955,11.099998474121108,4,0.11781072902330614,-1.85714752820837,108.1999969482422,-1.631576833964431,110.5,1.2608652385343622,108.1999969482422,0.11781072902330614
5637,2022-12-27,107.6999969482422,109.5999984741211,107.0999984741211,109.5999984741211,11391.0,-0.0009277003774070813,1.631576833964431,9.500152590218221,39.194140627292484,42.67656284589128,5.278050688790472,6.151347776486446,5.734292521360416,8.444937817460513,8.337442468781568,2.5,-0.40437793096697305,-5.4750030517577954,-14.127809942434638,3.177803838919047,-9.80140649709621,-1.1485996064193813,11.553775161604705,23.636280406605373,-11.648754818296005,4.3264034453384195,12,5.9500045776367045,6.550003051757798,10.425001144409165,6.650001525878892,13.200004577636705,1,0.11699170344053789,-1.4444369092527602,107.8000030517578,-1.85714752820837,108.1999969482422,-1.631576833964431,110.5,0.11699170344053789
5638,2022-12-28,106.8000030517578,108.1999969482422,106.5,108.1999969482422,17316.0,-0.008356489526335942,1.4285776566757202,0.7368383011359962,39.77695515222194,40.48738558175813,4.626605106933425,6.959219887078731,6.609881426629286,9.091719415513822,8.619308448311253,1.6999969482422017,-0.8289788927043418,-6.0899971008300895,-15.199830209180448,3.0198360075202686,-10.644913655005269,-1.5350805466549104,11.93961823473039,5.555610499739066,-31.62534434786324,4.554916554175179,12,5.999996185302749,7.449996948242202,11.27499389648439,7.5499954223632955,20.1999969482422,2,0.12359547351178612,1.631576833964431,107.6999969482422,-1.4444369092527602,107.8000030517578,-1.85714752820837,108.1999969482422,0.12359547351178612
5639,2022-12-29,109.0999984741211,109.5,105.5,106.5,17305.0,0.021535537047210118,1.3529401204995006,-1.8571498637601802,45.13888410580061,39.742876900465596,0.6729343210161858,4.603858990752315,4.405194003134255,6.542928632599214,8.810800143268674,4.0,-1.4430433026418399,-3.605001449584961,-12.871460979528393,5.6614580803584715,-8.238231214556677,1.0282283153867553,9.14603802194273,56.2499627471059,15.180005370540798,4.633229764971715,12,1.9000015258789062,4.700000762939453,8.974998474121094,5.25,18.200004577636705,3,0.10082493266587211,1.4285776566757202,106.8000030517578,1.631576833964431,107.6999969482422,-1.4444369092527602,107.8000030517578,0.10082493266587211
5640,2022-12-30,107.0,109.5,107.0,109.5,18922.0,-0.019248382250153906,1.0,-0.9615390258431219,38.90785098466048,39.52184967889612,1.4169759855615496,6.078264032491376,6.5039162838987465,8.245270586037151,8.222040725757964,2.5,-2.660066473349289,-5.109999847412112,-14.228610319906352,4.008610625082127,-9.669305083659225,-0.5506946111649995,10.481274306299994,36.58537946947776,-5.498319875892804,4.559305236247118,12,1.7000007629394531,6.799999237060547,11.074996948242188,7.349998474121094,19.1999969482422,4,0.13271025185273078,1.3529401204995006,109.0999984741211,1.4285776566757202,106.8000030517578,1.631576833964431,107.6999969482422,0.13271025185273078
5641,2023-01-02,107.0999984741211,110.6999969482422,106.6999969482422,110.5,21075.0,0.0009345651787018294,1.105265693984601,1.3600006103515625,35.37906654235617,38.48292929548149,1.2089616139102333,5.247048011747836,6.432791227309195,7.729789409910069,7.081673750440764,4.0,-3.92615018664182,-4.3750011444091825,-12.993921325548769,4.243919036730404,-8.684461234978983,-0.06554105383938236,9.662399373800895,30.769219483137476,-5.808086574939651,4.309460090569794,1,1.6000022888183594,6.700000762939453,10.649999618530273,7.25,18.099998474121108,0,0.0980392170830624,1.0,107.0,1.3529401204995006,109.0999984741211,1.4285776566757202,106.8000030517578,0.0980392170830624
5642,2023-01-03,108.5,110.6999969482422,107.4000015258789,108.0,22334.0,0.013071909858310526,-2.8823545251366727,-0.1470587575312188,26.93876928212694,36.6424794470182,-0.26604845280073164,3.3742231918821233,5.001155752458274,5.931001827854772,6.375511785711366,3.599998474121108,-4.756191750199335,-2.564999771118167,-10.913280493067774,5.78328095083144,-6.73914013209297,1.6091405898566364,7.586653977046666,57.69234155058716,25.508581839436822,4.174140360974803,1,0.20000076293945312,5.299999237060547,7.549997329711914,5.849998474121094,16.8000030517578,1,0.0958525486256121,1.105265693984601,107.0999984741211,1.0,107.0,1.3529401204995006,109.0999984741211,0.0958525486256121
5643,2023-01-04,108.8000030517578,110.4000015258789,108.0,109.0999984741211,23871.0,0.0027650050853254005,-1.5263153667928862,-0.5999908447265909,26.938792033668904,35.55691588172955,-0.5274579336642518,2.84188336056836,4.507938995531006,5.338485328266202,6.2489350198103635,2.4000015258789062,-4.524316504456678,-2.0249969482422046,-10.342353578186945,6.292359681702536,-6.183675263214582,2.1336813667301726,6.651451686666064,63.46163439333028,36.10074745625361,4.158678314972372,1,-0.10000228881834516,4.999996185302749,6.599994659423842,5.5499954223632955,15.699996948242202,2,0.1112132181500487,-2.8823545251366727,108.5,1.105265693984601,107.0999984741211,1.0,107.0,0.1112132181500487
5644,2023-01-05,107.0999984741211,109.6999969482422,107.0999984741211,108.0,34629.0,-0.015625041635596193,-4.7777645911923345,3.00005086340618,29.074901120411226,35.184766972519306,0.7146949983238216,4.355659003816228,5.961978086006127,6.755475270846333,6.47523457396659,2.599998474121108,-4.54579053598971,-3.465001296997073,-11.912305459998464,4.982302866004318,-7.688653378497776,0.7586507845036294,7.754368979997338,10.000038146972301,-13.953917449938906,4.223652081500697,1,1.0,6.700000762939453,8.299999237060547,7.25,13.0,3,0.18580767329037262,-1.5263153667928862,108.8000030517578,-2.8823545251366727,108.5,1.105265693984601,107.0999984741211,0.18580767329037262
5645,2023-01-06,107.0999984741211,108.3000030517578,106.0,107.6999969482422,42667.0,0.0,1.555543781868452,0.6666638409697949,44.89796342045712,36.249702585443984,0.6059759195798904,4.192572139405684,5.894697375209205,6.4775709896786395,6.96088542408122,2.3000030517577983,-4.470186508077717,-3.225001144409177,-11.78460644819532,5.3346041593769655,-7.504803796302255,1.0548015074839014,7.193106932750226,23.404238050250076,-2.7534382671318802,4.279802651893075,1,1.0,6.700000762939453,8.299999237060547,7.25,14.5,4,0.1886088222729312,-4.7777645911923345,107.0999984741211,-1.5263153667928862,108.8000030517578,-2.8823545251366727,108.5,0.1886088222729312
5646,2023-01-09,110.0,111.4000015258789,107.6999969482422,107.6999969482422,54952.0,0.027077512298748108,-2.2173910159023182,-3.8333481683047568,53.44826527829303,37.83349421333293,-2.1781986204584314,1.071870355245494,3.0145305946123386,3.3871561924593863,7.388679600998927,4.3000030517578125,-4.264121606012111,-0.14999961853027344,-8.578397747831985,8.278398510771439,-4.3641986831811295,4.064199446120583,3.7655190824590363,74.07405314295644,43.61294049257301,4.214199064650858,1,-1.5499992370605469,3.799999237060547,5.999998092651367,4.349998474121094,11.900001525878906,0,0.14727269952947464,1.555543781868452,107.0999984741211,-4.7777645911923345,107.0999984741211,-1.5263153667928862,108.8000030517578,0.14727269952947464
5647,2023-01-10,108.5999984741211,109.5,107.8000030517578,109.4000015258789,42963.0,-0.012727286598899101,2.3999938964844034,-0.3478269522931297,51.09890501448113,39.09148864247284,-0.7119783041753038,2.057556261359508,4.457193328098285,4.599444039170436,7.581907359189905,2.1999969482422017,-3.7129549882136104,-1.220001220703125,-9.326555202035664,6.886552760629414,-5.2732782113694014,2.8332757699631514,4.669589463390395,48.14810628591289,14.767796576918997,4.053276990666272,1,-0.14999771118164062,5.200000762939453,8.100000381469727,5.75,14.0,1,0.15285450006775836,-2.2173910159023182,110.0,1.555543781868452,107.0999984741211,-4.7777645911923345,107.0999984741211,0.15285450006775836
5648,2023-01-11,113.8000030517578,114.0,108.6999969482422,109.0,61421.0,0.047882179104043354,1.0384639085411067,-5.999980926586414,57.81991018288844,40.50049153992705,-5.380419552766483,-3.8103599229960423,-0.6001605457976211,-0.7391848089715012,6.931641471188643,5.400001525878906,-3.1439459793512725,4.280003356933577,-2.6267742848206552,11.186780998687809,0.8266145360564536,7.7333921778107,-8.300003051757798,97.50003814697249,61.307410811114636,3.453388820877119,1,-3.8000030517577983,-3.8146972514141453e-06,3.099996566772475,0.5499954223632955,8.0,2,0.1010544788366099,2.3999938964844034,108.5999984741211,-2.2173910159023182,110.0,1.555543781868452,107.0999984741211,0.1010544788366099
5649,2023-01-12,112.3000030517578,115.6999969482422,111.0999984741211,114.3000030517578,63056.0,-0.013181018978688286,-1.0909040466918174,-0.416666401757304,60.0985356826352,42.85501206192424,-3.7758321907552954,-3.0827309974614394,0.982868036650828,0.6008840755285974,6.366968427602285,4.599998474121108,-2.7557407888323127,3.1700031280517464,-1.84244538970907,8.182451645812563,0.6637788691713382,5.676227386932155,-6.630003051757797,64.94850550339052,25.340202272003538,2.5062242588804113,1,-1.4500045776367045,1.4999961853027486,5.374996185302749,3.149993896484389,8.0,3,0.10863754778901802,1.0384639085411067,113.8000030517578,2.3999938964844034,108.5999984741211,-2.2173910159023182,110.0,0.10863754778901802
5650,2023-01-13,117.3000030517578,118.0,112.3000030517578,112.6999969482422,76083.0,0.044523596296747625,-1.1111123669799372,-2.3000030517577983,69.07629820687848,46.59914891353783,-8.002696320771477,-8.461420968012376,-3.8259341928987,-4.569916995641989,6.454009992293226,5.699996948242202,-2.1611883888027705,8.135002899169905,2.8981775625661754,13.371828235773634,5.516590230868047,10.753415567471762,-11.228803173828112,93.20391513745484,49.665238383775595,2.6184126683018625,1,-5.300003051757798,-3.5000038146972514,0.07499694824220171,-1.8500061035156108,2.2999954223632955,4,0.023870378086246147,-1.0909040466918174,112.3000030517578,1.0384639085411067,113.8000030517578,2.3999938964844034,108.5999984741211,0.023870378086246147
5651,2023-01-16,119.3000030517578,120.5999984741211,117.5999984741211,118.3000030517578,39796.0,0.017050297936629377,-1.4999904632932453,0.21739101590229215,71.64179996754655,51.566152323028895,-9.040878013744006,-10.138508642101371,-5.697820195373112,-6.695694492128283,7.115645565780715,3.2999954223632955,-1.8096592228047683,9.600002670288077,2.6879207217546934,16.51208461882146,6.1439616960213925,13.056043644554762,-12.513075166503896,89.84378213064022,41.97876607706207,3.4560409742666893,1,-6.000003814697251,-5.500003814697251,-2.100004196166978,-3.850006103515611,-0.5,0,0.019279089384142356,-1.1111123669799372,117.3000030517578,-1.0909040466918174,112.3000030517578,1.0384639085411067,113.8000030517578,0.019279089384142356
5652,2023-01-17,120.8000030517578,121.5999984741211,119.0,119.4000015258789,31568.0,0.012573344188006708,-1.3636300583647467,1.400001525878892,75.54743671920554,56.96711284364408,-9.62478752752628,-11.27128852118254,-7.075425068955909,-8.243771001034531,7.870044498858866,2.5999984741210938,-0.9764531010831519,10.500002670288069,2.0129818776794366,18.9870234628967,6.256492273983753,14.743513066592385,-12.908029519394518,93.79848583150621,38.9052298879025,4.243510396304318,1,-7.000003814697251,-7.000003814697251,-3.550004959106431,-5.350006103515611,-3.6000061035155966,1,0.009105947403410308,-1.4999904632932453,119.3000030517578,-1.1111123669799372,117.3000030517578,-1.0909040466918174,112.3000030517578,0.009105947403410308
5653,2023-01-18,121.6999969482422,123.0999984741211,120.1999969482422,121.0,72574.0,0.007450280411820831,-1.5217371113160545,0.4999972752192238,74.23075918615515,61.984430406504515,-9.501686538183748,-11.70833160486832,-7.92708459753355,-9.183902687019767,8.471432062737902,2.900001525878892,0.05644498064042125,10.724996566772475,0.8993841017033617,20.55060903184159,5.8121903342379255,15.637802799307025,-12.437220921703144,88.33332061767591,32.22321517363527,4.912806232534555,1,-7.149997711181655,-7.399997711181655,-4.349998474121108,-6.099998474121108,-5.5,2,0.007395246905894881,-1.3636300583647467,120.8000030517578,-1.4999904632932453,119.3000030517578,-1.1111123669799372,117.3000030517578,0.007395246905894881
5654,2023-01-19,117.0999984741211,121.3000030517578,116.1999969482422,120.6999969482422,73594.0,-0.03779785200880026,1.1249978145012223,-5.142877384196101,67.71929082521383,64.52013345147748,-3.725824092423096,-6.944577638140672,-3.295745925694149,-4.641617991016517,9.10710592940753,5.5,1.158164155939204,5.7949981689453125,-4.399836578636126,15.989832916526751,0.6975807951545931,10.892415542736032,-6.176755753872186,44.44442089692055,-13.551510994753762,5.097417373790723,1,-1.7000007629394531,-2.799999237060547,0.3249988555908203,-1.5,-1.7999954223632955,3,0.04013667496908968,-1.5217371113160545,121.6999969482422,-1.3636300583647467,120.8000030517578,-1.4999904632932453,119.3000030517578,0.04013667496908968
5655,2023-01-20,118.8000030517578,119.0999984741211,116.0999984741211,118.0999984741211,34209.0,0.014517545685642341,3.615400867406525,-0.19444579842706777,69.43521468371357,66.29646116319087,-4.013736428375495,-8.231787036017991,-5.308298543708403,-6.313394462164311,9.930851847353708,3.0,2.3628107402331153,6.9650024414062415,-3.6438878485427466,17.57389273135523,1.6605572964317474,12.269447586380736,-6.4155496410442225,38.571493966238634,-21.923762518024922,5.304445144974497,1,-3.350002288818345,-4.500003814697251,-1.3750057220458842,-3.2000045776367045,-3.5,4,0.012626262301916658,1.1249978145012223,117.0999984741211,-1.5217371113160545,121.6999969482422,-1.3636300583647467,120.8000030517578,0.012626262301916658
5656,2023-01-23,120.5,120.6999969482422,118.6999969482422,119.5,28101.0,0.014309738253976079,1.8571553133514407,1.4285620865167972,69.73683616131146,68.36734240172757,-4.54570492447624,-9.41422011933632,-7.355890364439972,-8.05323038038783,10.730479844104005,2.0,3.727080836213375,8.029999542236325,-3.070897914373731,19.13089699884638,2.479550813931297,13.580448270541353,-6.829681181677529,62.857164655412944,1.924436382735614,5.550448728305029,1,-4.600002288818359,-6.200000762939453,-3.075002670288086,-4.900001525878906,-6.699996948242202,0,-0.007468892330945276,3.615400867406525,118.8000030517578,1.1249978145012223,117.0999984741211,-1.5217371113160545,121.6999969482422,-0.007468892330945276
5657,2023-01-24,120.3000030517578,121.8000030517578,119.4000015258789,120.9000015258789,19908.0,-0.0016597257115535946,1.0000000000000118,-0.599998474121108,68.97689577845247,69.60700746790135,-2.8066809564825377,-8.666182164749003,-7.258299298112036,-7.85631864641833,11.731333092604402,2.400001525878892,4.702609731860875,7.2000022888183395,-4.187526809426288,18.587531387062967,1.506237739696033,12.893766837940646,-5.498122674739491,60.000065394810065,-0.5874602301657461,5.693764549122311,1,-3.2000045776367045,-6.000003814697251,-3.775003433227525,-4.7000045776367045,-6.400001525878892,1,-0.012468827613866695,1.8571553133514407,120.5,3.615400867406525,118.8000030517578,1.1249978145012223,117.0999984741211,-0.012468827613866695
5658,2023-01-25,120.0,120.6999969482422,118.3000030517578,120.6999969482422,49285.0,-0.002493790890667924,5.857155313351301,1.1666645473850143,72.31834056189825,70.96476356559725,-1.7150793036844192,-7.72250053250562,-6.956690596459282,-7.577143782470841,12.540846584491444,2.3999938964844034,5.37868128814992,6.239999389648432,-5.1402065322223365,17.6202053115192,0.5498964287130548,11.930102350583809,-4.202345451329364,68.42102445285924,1.3752632637589244,5.690102960935382,1,-2.299999237060547,-5.700000762939453,-3.799999237060547,-4.400001525878906,-5.400001525878906,2,-0.02333335876464837,1.0000000000000118,120.3000030517578,1.8571553133514407,120.5,3.615400867406525,118.8000030517578,-0.02333335876464837
5659,2023-01-26,120.0999984741211,121.6999969482422,119.8000030517578,121.0999984741211,20218.0,0.0008333206176758257,-1.3750059604985772,1.4285776566757202,72.41379310344826,71.33559633188278,-0.661898315116872,-7.332071949085645,-6.8991462049990275,-7.648102273354425,13.764358912550303,1.8999938964844034,6.302557574232651,5.789997863769528,-5.70460604568845,17.284601773227507,0.04269590904053189,11.537299818498525,-3.4260626543964037,70.17538223905166,-2.2919791947555126,5.74730195472899,1,-0.5,-5.799999237060547,-5.849998474121094,-4.5,-4.099998474121094,3,-0.03247295233495995,5.857155313351301,120.0,1.0000000000000118,120.3000030517578,1.8571553133514407,120.5,-0.03247295233495995
5660,2023-01-27,121.1999969482422,121.8000030517578,119.4000015258789,120.5,25551.0,0.009159021549514312,1.5263052224961882,-0.6999969482422017,70.58823199420614,71.21853322373384,-1.2857110710123436,-7.708937725180135,-7.838466760186492,-8.709176004291777,15.007657234212804,2.400001525878892,6.763786856002014,6.17999649047853,-5.166712379582336,17.526705360539395,0.506642055448097,11.853350925508963,-3.7549336099899477,82.85696847098295,10.155263326193435,5.673354435030435,1,-1.599998474121108,-6.899997711181655,-6.949996948242202,-5.599998474121108,-5.899993896484403,4,-0.048679818853493595,-1.3750059604985772,120.0999984741211,5.857155313351301,120.0,1.0000000000000118,120.3000030517578,-0.048679818853493595
5661,2023-01-30,117.5999984741211,120.6999969482422,117.5999984741211,120.1999969482422,43749.0,-0.02970295845517612,-1.3846156103372598,-3.714299727520381,65.3061256265706,70.08060976899664,2.2884355175717843,-3.4593342927987294,-4.171114446755013,-5.172223986750396,16.23425473315861,3.599998474121108,7.26105502028031,2.054998016357416,-8.70525553874181,12.815251571456642,-3.325128761192204,7.435124793907036,5.5,0.0,-72.67603773703826,5.380126777549615,1,2.0,-3.299999237060547,-3.3499984741210938,-2.0,-3.6999969482421875,0,-0.019557784457534866,1.5263052224961882,121.1999969482422,-1.3750059604985772,120.0999984741211,5.857155313351301,120.0,-0.019557784457534866
5662,2023-01-31,118.9000015258789,119.8000030517578,116.4000015258789,117.1999969482422,29078.0,0.011054447862462347,-1.0606098437821418,-0.6538482982038544,60.0,68.49941430386829,0.7717297616346741,-4.153182077359531,-5.300226285359997,-6.56348177930218,17.397029071251847,3.400001525878892,7.116929860792325,2.835000991821289,-7.488049534859044,13.158051518501622,-2.3265242715188776,7.996526255161456,4.089996948242188,46.2962832143479,-22.279677989610413,5.161525263340167,1,0.049999237060546875,-4.600002288818359,-4.650001525878906,-3.3000030517578125,-4.599998474121108,1,-0.042893174168808446,-1.3846156103372598,117.5999984741211,1.5263052224961882,121.1999969482422,-1.3750059604985772,120.0999984741211,-0.042893174168808446
5663,2023-02-01,120.9000015258789,122.5999984741211,119.8000030517578,119.8000030517578,25066.0,0.016820857647884102,-4.090907829850289,0.6470561836076306,66.53846345709681,68.36821126296638,-1.512767074037825,-5.48122672294889,-7.118690451399729,-8.575374265582212,18.839992765381737,3.6999969482421875,6.741055098880892,4.230001068115229,-5.71153398075171,14.171536116982168,-0.7407664563182408,9.200768592548698,1.8263970703124954,72.58068088688063,3.399394662295265,4.9707675244334695,2,-1.5500030517578125,-6.600002288818359,-6.950000762939453,-3.5000038146972656,-5.5,2,-0.05789908942641031,-1.0606098437821418,118.9000015258789,-1.3846156103372598,117.5999984741211,1.5263052224961882,121.1999969482422,-0.05789908942641031
5664,2023-02-02,127.0,127.5999984741211,124.8000030517578,124.8000030517578,60043.0,0.05045490816487197,-1.5454539149251771,1.9999999999999871,67.8966793823285,68.19726289614583,-6.7730236682997145,-10.5550910509441,-13.046346246365374,-14.626367353717114,20.60881665932622,6.6999969482421875,6.242146207429613,9.334999465942388,-0.5568953064827582,19.226894238367535,4.389052079729808,14.280946852154969,-10.599998474121094,94.64286930707367,27.322966741561075,4.945947386212575,2,-5.0,-10.450000762939453,-13.475000381469727,-9.60000228881836,-15.400001525878906,3,-0.09763780729038507,-4.090907829850289,120.9000015258789,-1.0606098437821418,118.9000015258789,-1.3846156103372598,117.5999984741211,-0.09763780729038507
5665,2023-02-03,127.3000030517578,127.5,124.8000030517578,125.8000030517578,41698.0,0.0023622287539983855,1.8421111807128012,0.6818191276121999,65.74803528025112,67.75406279825023,-6.415122313422387,-9.764814186863902,-13.224995580952509,-14.85117228093715,22.181927863708538,2.6999969482422017,5.758249392761883,8.62500228881835,-0.8406976868476619,18.09070226448435,3.8921523009853445,13.357852276651357,-10.676001586914055,97.32146871334301,31.493657501761433,4.732849987833002,2,-5.300003051757798,-10.500003814697251,-14.900003433227525,-10.35000610351561,-14.600006103515597,4,-0.08876671469649089,-1.5454539149251771,127.0,-4.090907829850289,120.9000015258789,-1.0606098437821418,118.9000015258789,-0.08876671469649089
5666,2023-02-06,126.1999969482422,127.0999984741211,124.9000015258789,126.6999969482422,19146.0,-0.008641053237589902,2.384602744228157,-0.3333333333333333,60.79998779296881,66.84551746652983,-4.941157952520001,-7.788222886031392,-12.030034837082084,-13.609748939249656,23.8985872021873,2.400001525878892,5.759139574309032,6.714996337890639,-2.390761764424994,15.820754440206272,2.1621172867328227,11.267875389048456,-9.356475543212909,87.49998297009698,24.168863570620147,4.552879051157815,2,-4.199996948242202,-9.399997711181655,-14.949996948242202,-9.250000000000014,-10.399993896484403,0,-0.08637079366138789,1.8421111807128012,127.3000030517578,-1.5454539149251771,127.0,-4.090907829850289,120.9000015258789,-0.08637079366138789
5667,2023-02-07,125.1999969482422,126.8000030517578,125.0,126.4000015258789,38003.0,-0.00792393046102946,-1.2500059604701441,2.400009155273409,56.97210985839118,65.1403807216957,-3.5458863979294364,-5.777018579822837,-10.944742525109646,-12.488678105283256,25.708016944424273,1.8000030517577983,5.536762185077578,4.8849964141845845,-2.985606580226957,12.75559940859614,0.9496949169788138,8.820297911390355,-8.141346001831067,69.23073161045878,8.68787145104973,3.935301497205776,2,-3.1999969482422017,-8.399997711181655,-13.949996948242202,-8.250000000000014,-14.399993896484403,1,-0.09025555669170438,2.384602744228157,126.1999969482422,1.8421111807128012,127.3000030517578,-1.5454539149251771,127.0,-0.09025555669170438
5668,2023-02-08,125.3000030517578,127.6999969482422,124.9000015258789,126.0999984741211,26820.0,0.0007987708143231131,-2.499997615811953,0.6666603088621634,69.90291046392984,64.86139376174923,-3.1458437905672127,-5.2399542930258605,-10.859821930988716,-12.417901263033315,26.617060449217966,2.7999954223632955,5.180407150625484,4.410002517700178,-3.1298972095599282,11.94990224496027,0.6400526540701321,8.179952381330224,-8.030525154792471,17.241415597672074,-43.46493156909169,3.7699498636300484,2,-3.2500038146972514,-8.450004577636705,-14.050003051757798,-8.35000610351561,-9.800003051757798,2,-0.08778930352823866,-1.2500059604701441,125.1999969482422,2.384602744228157,126.1999969482422,1.8421111807128012,127.3000030517578,-0.08778930352823866
5669,2023-02-09,124.5,126.6999969482422,124.5,126.6999969482422,23662.0,-0.006384700975843871,-1.0000000000000129,2.7500119209971365,64.46698836614883,64.18125558085396,-1.8506829437272359,-3.6671093937171264,-9.89004697375934,-11.448436731524055,27.17610615122126,2.1999969482422017,4.853873870055168,2.9999996185302678,-3.5186369943745035,9.518636231435039,-0.2593186879221179,6.259317924982653,-6.8133013409836,0.0,-60.88287925274446,3.2593183064523834,2,-2.450000762939453,-7.650001525878906,-13.25,-7.5500030517578125,-11.5,3,-0.07309235722185614,-2.499997615811953,125.3000030517578,-1.2500059604701441,125.1999969482422,2.384602744228157,126.1999969482422,-0.07309235722185614
5670,2023-02-10,120.0999984741211,123.9000015258789,118.6999969482422,123.0,46329.0,-0.03534137771790291,1.2127657502203535,1.3181843402992028,49.10714012019693,62.38136830236799,2.656202758471025,1.0049400579563326,-5.564552885157923,-6.850147474192411,26.66717336819221,5.800003051757798,4.354609537055325,-1.540001678466794,-7.79372460645925,4.713721249525662,-4.666863142463029,1.586859785529441,-2.012767883535659,15.555572509765467,-43.21546487866475,3.126861463996228,2,1.9500007629394531,-3.25,-9.149999618530273,-3.1500015258789062,-6.400001525878892,4,-0.07077435560360612,-1.0000000000000129,124.5,-2.499997615811953,125.3000030517578,-1.2500059604701441,125.1999969482422,-0.07077435560360612
5671,2023-02-13,121.5999984741211,121.5999984741211,119.5,121.5999984741211,16464.0,0.01248959216534229,1.0,-0.0,52.74260408078914,61.574990978011236,1.9928409451998732,-0.33087955509292044,-7.152180551515428,-8.152301336900535,25.682065177852724,2.0999984741210938,3.870523819183987,-0.1550014495849581,-6.3113760567143515,6.001373157544435,-3.233188753149662,2.9231858539797457,-3.1282572292293906,32.22223917643213,-25.303053014680287,3.0781873035647003,2,1.599998474121108,-3.900001525878892,-10.649999618530273,-4.650001525878906,-6.7999954223632955,0,-0.07319080294045388,1.2127657502203535,120.0999984741211,-1.0000000000000129,124.5,-2.499997615811953,125.3000030517578,-0.07319080294045388
5672,2023-02-14,121.9000015258789,123.4000015258789,120.9000015258789,122.0,24133.0,0.002467130390808814,-1.3809541109750736,-100.0,54.00843868273625,60.18276600308229,2.417350362667662,-0.5736599511220533,-7.438194148441724,-8.308186886230885,24.629371461031884,2.5,3.415192403330664,0.09000167846679119,-6.050082515157243,6.230085872090825,-2.980040418345226,3.160043775278808,-3.2000045776367045,35.555606418185604,-19.740837405610435,3.0700420968120143,2,1.2999954223632955,-4.150001525878906,-10.775001525878906,-4.950004577636719,-9.700004577636705,1,-0.050041004083384744,1.0,121.5999984741211,1.2127657502203535,120.0999984741211,-1.0000000000000129,124.5,-0.050041004083384744
5673,2023-02-15,122.5999984741211,123.8000030517578,121.6999969482422,121.8000030517578,18853.0,0.005742386706152569,-3.19998016372562,-8.000076295109626,55.144029045679645,58.76580485456575,2.216998637742705,-1.2677733049317084,-8.015841677686112,-8.829791858163347,23.31282206405334,2.1000061035155966,3.3959232947196654,0.7449985504150334,-5.404875356769992,6.894872457600073,-2.3299384031774792,3.819935504007546,-3.5400015258788926,48.75001907348615,-4.471660070423972,3.0749369535925166,2,0.599998474121108,-4.400001525878892,-11.474998474121094,-5.650001525878906,-9.199996948242188,2,-0.09624792470820531,-1.3809541109750736,121.9000015258789,1.0,121.5999984741211,1.2127657502203535,120.0999984741211,-0.09624792470820531
5674,2023-02-16,121.8000030517578,123.9000015258789,121.0,123.9000015258789,23713.0,-0.006525248224470093,1.7619082219501474,-2.6250131130968555,51.25001192092132,57.15491337019577,2.4605579172291527,-0.10288646122776868,-7.058361123194672,-7.876599355842515,23.094937618384883,2.9000015258789062,3.5368953147000184,-0.28999710083009234,-6.019661219243076,5.439667017582892,-3.1548291600365843,2.5748349583763996,-2.3944061035155926,59.61544951032497,9.723461622912552,2.86483205920649,2,1.3999938964844034,-2.4000053405761577,-9.900003433227525,-4.850006103515611,-12.0,3,-0.05172416169054339,-3.19998016372562,122.5999984741211,-1.3809541109750736,121.9000015258789,1.0,121.5999984741211,-0.05172416169054339
5675,2023-02-17,120.3000030517578,121.9000015258789,119.0,120.5,36025.0,-0.01231527062739557,-1.071427403665375,0.0952367112199472,56.16438928833828,56.639846869681264,3.1996649436262317,1.597137739181008,-5.402163902220323,-6.176281085675527,22.68051931860483,2.9000015258789062,3.294903303840556,-1.8649971008300952,-7.4507967753656885,3.720802573705498,-4.657896938097892,0.9279027364377015,7.399993896484403,26.530666263917514,-28.446589510867508,2.7928998372677953,2,2.8999938964844034,-0.3000030517577983,-7.975004196166978,-3.350006103515611,-10.5,4,-0.06068165308871232,1.7619082219501474,121.8000030517578,-3.19998016372562,122.5999984741211,-1.3809541109750736,121.9000015258789,-0.06068165308871232
5676,2023-02-20,119.5999984741211,120.6999969482422,118.9000015258789,119.9000015258789,14087.0,-0.005818824271646372,-1.1176454748633606,1.5000381475546352,51.64318391194899,56.04774398674324,3.2016974989161326,2.346569146118952,-4.602456394196366,-5.340266964080058,21.933047322749584,1.7999954223632955,2.4811812972254472,-2.5200016021728544,-8.17633495950993,3.136331755164221,-5.348168280841392,0.30816507649568337,7.925998535156268,13.99993896484375,-40.33731002336123,2.828166678668535,2,3.599998474121108,2.299999237060547,-6.69999885559082,-2.6500015258789062,-9.400001525878892,0,-0.04933111706648996,-1.071427403665375,120.3000030517578,1.7619082219501474,121.8000030517578,-3.19998016372562,122.5999984741211,-0.04933111706648996
5677,2023-02-21,118.8000030517578,119.8000030517578,117.9000015258789,119.0,24365.0,-0.006688925021486547,1.1111092273132037,0.66664971262911,44.77612676780727,53.25587913161851,3.3507495116151063,3.192086378926689,-3.764802767193558,-4.452241201509466,20.838583028240247,1.900001525878892,1.6636947743638615,-3.244997024536147,-9.040993820109293,2.5509997710369987,-6.142995422322713,-0.34699862674958126,8.380954138183625,15.000025431314867,-35.49989951494581,2.89799839778657,2,3.4999961853027486,3.0999946594238423,-5.250003814697251,-1.8500061035156108,-6.600006103515597,1,-0.03367003280511127,-1.1176454748633606,119.5999984741211,-1.071427403665375,120.3000030517578,1.7619082219501474,121.8000030517578,-0.03367003280511127
5678,2023-02-22,117.1999969482422,117.9000015258789,115.5,117.1999969482422,48744.0,-0.013468064498437071,2.4285511874530674,-0.0,18.589776820952878,48.158411182152285,4.113519046876036,4.818620957167624,-2.2932488729709064,-2.905142275127403,20.22050510865057,3.3000030517577983,0.9831147734617787,-4.705002975463856,-10.834646713753713,1.4246407628260158,-7.769824844608792,-1.64018110631892,9.424102901855477,20.238055231356974,-23.658657932690602,3.064821869144935,2,2.5000038146972514,4.400001525878892,-3.399997711181655,-0.2500000000000142,-0.7999954223632955,2,-0.04266211715182977,1.1111092273132037,118.8000030517578,-1.1176454748633606,119.5999984741211,-1.071427403665375,120.3000030517578,-0.04266211715182977
5679,2023-02-23,116.1999969482422,118.8000030517578,116.1999969482422,117.8000030517578,21097.0,-0.008532423430365976,-2.24999523164663,-100.0,15.95093977184851,44.474388921224694,4.260372704420703,5.809307970490508,-1.4456408046826397,-1.953224572210729,19.27846389812447,2.6000061035155966,0.4088270682724158,-5.510002899169905,-12.111407164836962,1.0914013664971662,-8.81070503200344,-2.2093007663363693,9.534174913847664,10.937449708593183,-25.119038738917006,3.300702132833534,2,3.5000038146972514,5.400001525878892,-1.7749977111816548,0.7499999999999858,-0.6999969482422017,3,-0.024096346780546507,2.4285511874530674,117.1999969482422,1.1111092273132037,118.8000030517578,-1.1176454748633606,119.5999984741211,-0.024096346780546507
5680,2023-02-24,115.3000030517578,117.4000015258789,114.8000030517578,117.4000015258789,18757.0,-0.007745214458871996,1.4761908221950282,1.312494039558292,16.149100110886664,40.40844403567998,4.925894101837073,6.582093085128264,-0.5988061152819881,-1.1261950641278275,18.55305162454539,2.599998474121108,-0.5557086186518347,-6.114997100830095,-13.312738214150968,1.0827440124907923,-9.713867657490539,-2.5161265441696514,9.615435061364877,8.474585038095245,-20.20407538811921,3.598870556660441,2,4.049999237060561,5.949996948242202,-0.45000457763670454,1.6499938964843892,-1.6000061035155966,4,-0.04770164661254228,-2.24999523164663,116.1999969482422,2.4285511874530674,117.1999969482422,1.1111092273132037,118.8000030517578,-0.04770164661254228
5681,2023-02-27,115.3000030517578,117.8000030517578,115.1999969482422,117.3000030517578,22355.0,0.0,-1.3636287973366978,0.952381644390023,17.21857650713308,36.32068157172407,4.401080744804332,6.746863532927293,-0.39515798126622315,-1.1312415349968745,18.32885632443585,2.6000061035155966,-1.3833641650544166,-5.999997329711931,-13.520635169090085,1.5206405096662365,-9.760316249401015,-2.2396784100228473,8.603891555228387,10.0,-12.989396964522008,3.7603189196890807,2,4.049999237060561,5.949996948242202,-0.4250030517577983,1.6499938964843892,-2.8000030517577983,0,-0.04770164661254228,1.4761908221950282,115.3000030517578,-2.24999523164663,116.1999969482422,2.4285511874530674,117.1999969482422,-0.04770164661254228
5682,2023-02-28,113.8000030517578,115.3000030517578,112.5999984741211,115.3000030517578,64065.0,-0.013009539985238794,2.600006103515606,0.75,15.151515151515156,31.877068916816903,5.175526837388958,8.269158086714782,1.2888110732690734,0.3820825604612281,18.706231273570335,2.7000045776367045,-1.589504942557653,-7.244997406005879,-15.425197318563747,0.9352025065519882,-11.335097362284813,-3.1548974497269455,9.193502399705551,19.354898252254486,-4.181407339450878,4.0900999562789355,2,4.449996948242202,6.349994659423842,1.2999954223632955,3.149993896484389,-1.2000045776367045,1,-0.03163449918255512,-1.3636287973366978,115.3000030517578,1.4761908221950282,115.3000030517578,-2.24999523164663,116.1999969482422,-0.03163449918255512
5683,2023-03-01,113.9000015258789,115.5999984741211,112.5,113.8000030517578,56925.0,0.0008787211901535308,-1.296291272835163,-0.06666564941407198,16.455691312676407,28.01103329367858,4.147842228804777,8.029526388241166,1.3970796374912595,0.3568000289488964,18.445311717132313,3.0999984741210938,-2.0467102316153074,-6.794998931884763,-15.57810976360804,1.9881118998385148,-11.186554347746394,-2.403443516023131,7.846283088303366,22.22223567793803,-4.113986992259644,4.391555415861635,3,3.299999237060547,6.1999969482421875,1.799997329711914,3.0499954223632812,-2.599998474121108,2,-0.014925413124340037,2.600006103515606,113.8000030517578,-1.3636287973366978,115.3000030517578,1.4761908221950282,115.3000030517578,-0.014925413124340037
5684,2023-03-02,114.5999984741211,115.5,112.5,113.0999984741211,32448.0,0.0061457150032007135,-1.2222247339598864,15.000228885326319,27.272710076483207,24.800846714583574,2.5916598776437922,6.696240615697064,0.8436304515469288,-0.20936366755290692,17.24922286126991,3.0,-2.5971752252916787,-5.475001907348627,-14.13388780264657,3.183883987949315,-9.804444854997598,-1.145558959699656,5.851806294075658,39.62258990444559,11.43017357130416,4.329442947648969,3,2.0,5.5,1.4000015258789062,1.7000007629394531,-2.1999969482421875,3,0.01570683312150556,-1.296291272835163,113.9000015258789,2.600006103515606,113.8000030517578,-1.3636287973366978,115.3000030517578,0.01570683312150556
5685,2023-03-03,116.0,117.0999984741211,114.8000030517578,115.6999969482422,50960.0,0.012216418364046078,-1.1904813805631083,0.20000203450519885,26.6666581895563,22.02567718987327,0.5783809079612752,4.6443850641749975,-0.3163863576797894,-1.4915797131035902,15.79095652247263,2.5,-3.262131682305153,-3.510000228881836,-11.642558699580334,4.622558241816662,-7.576279464231092,0.5562790064674203,3.33855210064921,66.03769782432843,36.77062037823471,4.06627923534925,3,0.15000152587890625,4.099998474121094,0.9499988555908203,-1.7000007629394531,-5.0,4,-0.004310344827586188,-1.2222247339598864,114.5999984741211,-1.296291272835163,113.9000015258789,2.600006103515606,113.8000030517578,-0.004310344827586188
5686,2023-03-06,115.3000030517578,117.0,114.9000015258789,117.0,74479.0,-0.006034456450363823,1.4705908752277603,-5.666598850516566,23.387073453307778,19.649115710484438,0.6752929444013063,4.728336436486458,0.6333042181784805,-0.6974292932457473,14.253883658696948,2.0999984741210938,-3.8274516070136144,-3.6649974822998246,-11.358951860230619,4.028956895630969,-7.511974671265222,0.1819797066655724,3.0811517548005156,60.8696517511951,31.05970168885837,3.8469771889653983,3,0.34999847412110796,4.7999954223632955,1.649995803833022,-1.0000038146972514,-2.8000030517577983,0,-0.013876895586874882,-1.1904813805631083,116.0,-1.2222247339598864,114.5999984741211,-1.296291272835163,113.9000015258789,-0.013876895586874882
5687,2023-03-07,113.9000015258789,115.9000015258789,113.6999969482422,115.0,60994.0,-0.012142250553544565,-1.933324517188975,0.6470590875227706,16.793881570747914,19.449571793795002,1.4607470402593208,5.521452227107801,2.2751033621979957,0.7607998337049366,12.760727916489687,2.2000045776367045,-4.502834921669603,-4.49999923706055,-11.920879823148809,2.9208813490277095,-8.21043953010468,-0.7895589440164201,3.65779160776124,30.434825875597703,2.8958865189839607,3.7104402930441274,3,1.75,6.1999969482421875,3.049997329711914,0.3999977111816406,-2.599998474121108,1,-0.012291496989671358,1.4705908752277603,115.3000030517578,-1.1904813805631083,116.0,-1.2222247339598864,114.5999984741211,-0.012291496989671358
5688,2023-03-08,114.3000030517578,114.5,112.5,114.1999969482422,71803.0,0.003511865851801632,7.0,-0.09091476567319981,20.472433849529082,19.951960024648397,0.6773517301054852,4.485055636963679,2.155546782449804,0.404379075313102,11.13818536354048,2.0,-5.04728189666821,-3.5499977111816605,-10.428337869627995,3.3283424472646743,-6.989167790404835,-0.110827631958486,2.6999969482422017,39.13051410526215,15.002591956620712,3.4391700792231683,3,0.849998474121108,5.7999954223632955,2.3249969482422017,-3.8146972514141453e-06,-4.600006103515597,2,-0.014873180509600736,-1.933324517188975,113.9000015258789,1.4705908752277603,115.3000030517578,-1.1904813805631083,116.0,-0.014873180509600736
5689,2023-03-09,115.4000015258789,115.8000030517578,112.1999969482422,113.5999984741211,57649.0,0.009623783418649667,1.769228963461163,17.998931949959342,30.081287197188985,21.499980812015323,-0.6124674568756063,2.812553795865469,1.2804104291500096,-0.5988949976384959,9.40812114965785,3.6000061035155966,-5.375610590840509,-1.9949993133544979,-8.19125342183159,4.201254795122594,-5.093126367593044,1.103127740884048,0.9699984741210983,65.30619553353574,39.768617283894834,3.0981270542385424,3,-0.40000152587890625,4.5499954223632955,1.424997329711914,-1.1000022888183594,-5.400001525878906,3,-0.03552858249487689,7.0,114.3000030517578,-1.933324517188975,113.9000015258789,1.4705908752277603,115.3000030517578,-0.03552858249487689
5690,2023-03-10,111.5999984741211,114.8000030517578,111.0999984741211,113.8000030517578,82493.0,-0.03292896881726337,-1.3124995529657948,-1.2222226931716955,24.02596373162757,22.25635717029249,2.9139258659846945,6.264280426898267,5.3334549892007885,3.239993219177407,9.594679786250525,4.3000030517578125,-5.225950646787737,-5.370002365112299,-11.939821297917973,1.1998165676933752,-8.654911831515136,-2.085092898709462,4.2000045776367045,8.474574079462064,-17.757295139271676,3.2849094664028358,3,2.5,7.799999237060547,7.67500114440918,4.950000762939453,-4.7999954223632955,4,0.0071684862248750925,1.769228963461163,115.4000015258789,7.0,114.3000030517578,-1.933324517188975,113.9000015258789,0.0071684862248750925
5691,2023-03-13,112.6999969482422,113.5999984741211,108.4000015258789,112.4000015258789,64371.0,0.009856617286389868,3.9523816443900293,-0.13636127188678737,30.57322519352924,23.969880508294054,1.5716018755125987,4.704532844120905,4.501273526573854,2.200041453849053,10.044438025661087,5.1999969482421875,-4.904164895572336,-3.8250038146972543,-10.279011588227945,2.6290039588334366,-7.0520077014626,-0.5979999279319088,3.1000061035155966,57.33327229817727,28.454573328048653,3.227003886765346,3,0.05000305175779829,5.350002288818345,6.700002670288072,3.850002288818345,-7.0,0,-0.015084267917264693,-1.3124995529657948,111.5999984741211,1.769228963461163,115.4000015258789,7.0,114.3000030517578,-0.015084267917264693
5692,2023-03-14,115.8000030517578,118.5,111.8000030517578,113.0,126104.0,0.02750670973788294,-1.5769234155058645,9.33348592355181,45.930249578830654,27.244831426755635,-1.3576397119007595,1.1848461946013629,1.665495444203387,-0.8596030100436849,9.514884572453736,6.699996948242202,-4.445950323989763,-0.41999778747559446,-6.36061652238115,5.520620947429961,-3.390307154928365,2.5503115799771763,-7.400001525878892,73.26735290940569,41.50717112528572,2.9703093674527756,3,-2.350002288818345,2.2499961853027486,3.599996566772475,0.7499961853027486,-9.100006103515597,1,-0.028497434929106502,3.9523816443900293,112.6999969482422,-1.3124995529657948,111.5999984741211,1.769228963461163,115.4000015258789,-0.028497434929106502
5693,2023-03-15,110.8000030517578,114.0999984741211,107.1999969482422,114.0999984741211,171342.0,-0.04317789178092857,3.1818249074645553,-1.1785685091634488,37.26416350514583,28.35499291882926,3.5273165501592842,5.539506751519966,6.867399363197478,4.070661076897025,9.253373555052864,8.600006103515597,-4.164042249863755,-4.829998016357436,-10.437174407298428,0.7771783745835563,-7.633586211827932,-2.02640982088694,7.699996948242202,31.858452489139722,-2.430919161502459,2.8035881954704984,3,2.0499954223632955,6.649993896484403,8.599996566772475,5.749996185302749,-4.400001525878892,2,0.004512635254770192,-1.5769234155058645,115.8000030517578,3.9523816443900293,112.6999969482422,-1.3124995529657948,111.5999984741211,0.004512635254770192
5694,2023-03-16,115.5,117.1999969482422,111.3000030517578,111.8000030517578,66488.0,0.042418743851899476,-1.510637330814005,-1.121212751741469,50.3999938964844,30.99203021959905,-1.152820918140634,0.3618834182002644,2.4828881439957655,-0.6868198405928183,8.900502668876713,6.399993896484403,-3.5440501723371653,0.18499908447265057,-4.612050502245296,4.982048671190597,-2.2135257088863227,2.583523877831624,3.0,73.45133460354837,34.413715945274916,2.398524793358973,3,-2.6500015258789062,1.4499969482422017,3.9499988555908203,1.0999984741210938,-10.400001525878906,3,-0.05021647663859563,3.1818249074645553,110.8000030517578,-1.5769234155058645,115.8000030517578,3.9523816443900293,112.6999969482422,-0.05021647663859563
5695,2023-03-17,113.0,117.4000015258789,112.9000015258789,116.6999969482422,84588.0,-0.02164502164502169,-1.307695919245667,-1.0,45.81817626953128,33.48437497695721,0.9799265765306302,2.410533650436946,5.275828286918909,1.8315879225004181,9.122978387517335,4.5,-3.0217903616621555,-1.9500007629394531,-6.2333831749488695,2.3333816490699633,-4.091691968944161,0.19169044306525507,5.273999938964849,51.32744677317203,8.26081498515262,2.141691206004705,3,-0.15000152587890625,2.549999237060547,6.44999885559082,3.5999984741210938,-8.0,4,-0.026548672566371723,-1.510637330814005,115.5,3.1818249074645553,110.8000030517578,-1.5769234155058645,115.8000030517578,-0.026548672566371723
5696,2023-03-20,113.6999969482422,115.1999969482422,110.5999984741211,112.4000015258789,43506.0,0.006194663258780597,1.139536451689018,-0.3513504039458461,49.812722631187086,37.15313509478379,0.03252070212909075,1.313187806064846,4.789455278077767,1.1814001688035063,9.574417441556344,4.599998474121108,-2.8385373839003876,-0.9550037384033061,-4.66415353850779,2.754146061701178,-2.809578638455548,0.8995711616489359,4.352522930908194,57.52210835897852,10.982862003517575,1.8545749000522445,3,-0.849998474121108,1.8500022888183452,5.750001907348619,2.900001525878892,-9.5,0,-0.06068596377909641,-1.307695919245667,113.0,-1.510637330814005,115.5,3.1818249074645553,110.8000030517578,-0.06068596377909641
5697,2023-03-21,114.8000030517578,116.5,114.5999984741211,116.5,41692.0,0.009674636174496376,1.2352999255010726,-1.3076945649175695,51.62455122228661,40.61448146953463,-1.0352635033961661,-0.10735755663161228,3.965392882585789,0.15726606600163962,10.228505528690041,2.8000030517577983,-2.729350258744148,0.3450023651122933,-2.8135947324436614,3.503599462668248,-1.234296183665677,1.9243009138902636,3.0354663687744363,74.50983032084564,23.866273523600796,1.5792985487779754,3,-1.9500045776367045,0.7499961853027486,5.649993896484403,1.7999954223632955,-9.300003051757798,1,-0.07926834374222835,1.139536451689018,113.6999969482422,-1.307695919245667,113.0,-1.510637330814005,115.5,-0.07926834374222835
5698,2023-03-22,112.1999969482422,114.8000030517578,111.9000015258789,114.4000015258789,43555.0,-0.02264813618814432,-1.0714330478663445,1.2941226629327254,45.94594524932516,42.37722125310532,1.3807284085075935,2.2122795425966473,6.649182420244188,2.837956058853578,10.595080930236787,2.900001525878892,-2.576023806933037,-2.0050037384033033,-5.0377905964911065,1.0277831196845,-3.521397167447205,-0.48861030935940164,5.4227630228442365,23.529378765609607,-27.330609565461323,1.5163934290439007,3,0.650001525878892,3.350002288818345,8.275001525878892,4.400001525878892,-7.899993896484403,2,-0.049019609176434664,1.2352999255010726,114.8000030517578,1.139536451689018,113.6999969482422,-1.307695919245667,113.0,-0.049019609176434664
5699,2023-03-23,113.4000015258789,114.0999984741211,111.1999969482422,112.0999984741211,25132.0,0.010695228255578781,1.1481517064431617,-0.5909092485408851,45.578236411965264,44.771918217587285,-0.1484188304639531,0.8345380376241565,5.596989749348808,1.7040784248357994,11.310312817577033,2.900001525878892,-2.155576382733358,-0.6649993896484432,-3.5656543591733083,2.235655579876422,-2.1153268744108686,0.7853280951139823,4.014303184750645,41.176496987512486,-7.442906317158219,1.45032748476243,3,-0.5500030517578125,2.1499977111816406,7.2999954223632955,3.1999969482421875,-10.400001525878906,3,-0.0617283942311283,-1.0714330478663445,112.1999969482422,1.2352999255010726,114.8000030517578,1.139536451689018,113.6999969482422,-0.0617283942311283
5700,2023-03-24,109.8000030517578,113.9000015258789,109.5999984741211,113.9000015258789,45706.0,-0.031746017863144016,1.0975632449129598,-3.153837576440496,41.48607293791517,45.984456855852386,3.5418638291525184,4.217602063142564,9.144825789234474,5.373892083947382,11.794304668841797,4.3000030517578125,-1.9210955462321095,-3.9899978637695455,-7.396432114590894,-0.5835636129481969,-5.69321498918022,-2.286780738358871,7.41001550362401,2.898616426193158,-42.34654559903561,1.7032171254106712,3,3.0499954223632955,4.749996185302749,11.499994277954116,6.7999954223632955,-6.7000045776367045,4,-0.04280514068311281,1.1481517064431617,113.4000015258789,-1.0714330478663445,112.1999969482422,1.2352999255010726,114.8000030517578,-0.04280514068311281
5701,2023-03-27,109.8000030517578,111.0999984741211,109.5,110.3000030517578,28420.0,0.0,-1.9090719933417315,0.12195126489825878,43.36570186564517,45.69950710994288,3.450048758667961,3.9889442073763774,9.027112036404915,5.3997081031539125,12.441216908644867,1.5999984741210938,-1.9444468967194837,-3.7149978637695398,-7.477569757148473,0.047574029609393165,-5.596283810458999,-1.8337119170800804,7.209815071481216,4.285757882254261,-41.06343277721284,1.8812859466894643,3,2.4999961853027486,4.149993896484403,11.799995422363295,6.7999954223632955,-4.800003051757798,0,-0.04371587357329276,1.0975632449129598,109.8000030517578,1.1481517064431617,113.4000015258789,-1.0714330478663445,112.1999969482422,-0.04371587357329276
5702,2023-03-28,110.1999969482422,111.0,108.5999984741211,110.5999984741211,28423.0,0.003642931560720042,2.9999872843909543,0.8000030517577841,43.36568788230297,46.37745426296034,2.4274261585334074,3.4840472616536573,8.463268466883093,5.015344492490755,12.49945748626469,2.4000015258789062,-1.4831184440593148,-3.135003662109355,-7.17442838246393,0.9044210582452195,-5.1547160222866495,-1.1152913019320607,6.613624751496872,25.806407948346866,-19.48961678492072,2.019712360177289,3,2.8000030517577983,3.3000030517577983,12.350000381469712,6.400001525878892,-4.2999954223632955,1,-0.054446462487816816,-1.9090719933417315,109.8000030517578,1.0975632449129598,109.8000030517578,1.1481517064431617,113.4000015258789,-0.054446462487816816
5703,2023-03-29,112.1999969482422,112.1999969482422,110.0,111.1999969482422,24664.0,0.018148820829272383,3.3999938964844034,-2.4999904632933045,44.968547951568254,45.77396026908077,0.7229226237085129,1.4231211978301275,6.290266811044077,2.999652109669867,12.5248617588228,2.1999969482422017,-1.1562652582898494,-1.0500034332275305,-5.110857085756123,3.0108502193010622,-3.08043025949182,0.9804233930367587,4.421352256466932,65.45451771129287,21.752359177436198,2.030426826264295,3,0.8000030517577983,0.8000030517577983,9.900001525878892,4.400001525878892,-8.699996948242202,2,-0.05971476943384324,2.9999872843909543,110.1999969482422,-1.9090719933417315,109.8000030517578,1.0975632449129598,109.8000030517578,-0.05971476943384324
5704,2023-03-30,116.4000015258789,117.8000030517578,114.5,115.0,67873.0,0.03743319689727054,-1.7500007947280798,1.4000015258789062,57.453418062229304,47.066764912713886,-3.7280335988361486,-2.7775224163642633,2.1107924662006496,-1.1742175020013832,12.054058499977192,5.600006103515597,-1.2527015127363939,3.0600009918212834,-1.2016527679732292,7.321654751615796,0.9291741119240271,5.19082787171854,-9.200004577636705,84.78259968172185,35.11147291835342,2.1308268798972585,3,-3.200000762939453,-3.4000015258789062,4.249998092651367,0.1999969482421875,-13.5,3,-0.10395187556274166,3.3999938964844034,112.1999969482422,2.9999872843909543,110.1999969482422,-1.9090719933417315,109.8000030517578,-0.10395187556274166
5705,2023-03-31,115.5,116.9000015258789,114.5,116.9000015258789,50473.0,-0.007731971770454038,2.4285698715538335,-1.0,54.37500268220773,47.573684918382845,-2.7224033214954915,-2.0204919353098205,2.9664848039940637,-0.43347797707889413,12.123798485311175,2.4000015258789062,-0.735900691781751,2.184999465942383,-2.016392313076068,6.3863912449608335,0.08430357643315745,4.285695355451608,-8.088002929687491,74.99997926796007,25.211716553693037,2.100695889509229,3,-2.299999237060547,-2.6500015258789062,5.149999618530273,1.0999984741210938,-12.5,4,-0.10822510822510822,-1.7500007947280798,116.4000015258789,3.3999938964844034,112.1999969482422,2.9999872843909543,110.1999969482422,-0.10822510822510822
5706,2023-04-03,113.6999969482422,116.1999969482422,113.5,116.1999969482422,22308.0,-0.015584442006561061,1.1599975585937614,1.7857123394422918,46.57979597963379,47.013156558088085,-1.0307998904444986,-0.36522882879377505,4.64554454798153,1.1712285614155178,12.234681900886319,2.6999969482422017,-0.9525010024484857,0.46499671936037146,-3.6370060636434403,4.566999502364183,-1.5860046721415273,2.51599811086227,-6.080239758300792,55.43473844043667,8.26048719464638,2.051001391501904,4,-0.4999961853027486,-0.849998474121108,6.600004196166978,2.900001525878892,-10.699996948242202,0,-0.09322778151829125,2.4285698715538335,115.5,-1.7500007947280798,116.4000015258789,3.3999938964844034,112.1999969482422,-0.09322778151829125
5707,2023-04-04,112.5,115.5999984741211,112.4000015258789,113.6999969482422,39144.0,-0.010554063152600213,-3.571444141689373,0.4799987792968807,53.15984455326652,47.81470092519268,-0.2138579274592587,0.763658947079108,5.714608015899245,2.2931088831770126,12.08545327765752,3.1999969482421875,-0.8675039469255239,-0.6650001525878935,-4.767002894477628,3.4370025893018408,-2.7160015235327677,1.3860012183569808,-4.6766378928222565,32.05126951119081,-16.355582750910756,2.05100137094487,4,0.7000007629394531,0.34999847412109375,7.80000114440918,4.099998474121094,-8.199996948242202,1,-0.06666666666666665,1.1599975585937614,113.6999969482422,2.4285698715538335,115.5,-1.7500007947280798,116.4000015258789,-0.06666666666666665
5708,2023-04-05,112.5999984741211,113.5999984741211,111.6999969482422,112.4000015258789,13934.0,0.0008888753255207327,-1.3749928474699362,-0.1666645473850164,43.49775754069493,47.583536606162646,-0.28066401476549174,0.5583996876674462,5.491809962444762,2.169070543423402,11.64237506945988,1.900001525878892,-0.9735599720015955,-0.48000144958496094,-4.553329854195496,3.5933269550255744,-2.5166656518902215,1.5566627527202996,-4.577103548051753,14.754108612451997,-29.225490042184315,2.0366642023052646,4,0.6000022888183594,0.25,6.600000381469727,4.0,-8.0,2,-0.05950263800209599,-3.571444141689373,112.5,1.1599975585937614,113.6999969482422,2.4285698715538335,115.5,-0.05950263800209599
5709,2023-04-06,111.3000030517578,112.5,110.5999984741211,112.4000015258789,21519.0,-0.01154525257531036,1.9230895635384082,-5.5000762951095545,45.971572377983925,48.08192543283695,0.771222337157468,1.6184638578075408,6.64814414085977,3.5138649953237433,11.765195395570442,2.0,-1.2763481100595442,-1.5749969482422017,-5.568610334947792,2.4186164384633884,-3.5718036415949967,0.4218097451105933,-3.0815659631746826,11.111178389689682,-30.619601118458846,1.9968066933527981,4,1.8999977111816548,1.5499954223632955,7.349996566772475,5.2999954223632955,-7.400001525878892,3,-0.07008088803133783,-1.3749928474699362,112.5999984741211,-3.571444141689373,112.5,1.1599975585937614,113.6999969482422,-0.07008088803133783
5710,2023-04-11,112.4000015258789,113.6999969482422,112.3000030517578,112.4000015258789,34851.0,0.009883184581851001,-13.000152590217262,-0.0,46.97675590452824,48.48315365937951,0.08808163520599521,0.6128961232601569,5.378842853506669,2.45912991294729,11.440273031595682,2.3999938964844034,-1.166478984596182,-0.5149986267089872,-4.470687318015948,3.440690064597973,-2.4928429723624674,1.462845718944493,-3.9899331180322974,32.14292039678304,-7.276812181269378,1.9778443456534789,4,0.7999992370605469,0.4499969482421875,5.9499969482421875,4.1999969482421875,-8.900001525878906,1,-0.08451957180634673,1.9230895635384082,111.3000030517578,-1.3749928474699362,112.5999984741211,-3.571444141689373,112.5,-0.08451957180634673
5711,2023-04-12,111.0,113.5,110.8000030517578,112.4000015258789,38217.0,-0.012455529420580702,-2.000004238563265,-100.0,41.284397890367764,48.25189921583116,1.8731894683297554,1.9805519507543181,6.705839235618086,3.869569186968647,10.506890477129398,2.6999969482422017,-1.170858491219434,-1.830000305175787,-5.877143458259283,2.2171428479077093,-3.853571881717542,0.1935712713659683,-2.4021328992751734,8.000030517578125,-25.86648173153344,2.023571576541751,4,2.9000015258789062,1.8499984741210938,7.125,5.599998474121094,-4.400001525878906,2,-0.07207207207207211,-13.000152590217262,112.4000015258789,1.9230895635384082,111.3000030517578,-1.3749928474699362,112.5999984741211,-0.07207207207207211
5712,2023-04-13,112.5,112.9000015258789,111.0,111.5,39809.0,0.013513513513513598,1.1111092273131862,-0.7142849357769168,50.724645159388,48.891465572255576,0.8199852130353378,0.2325719347517321,5.106849619177609,2.4319467026578536,11.175526210180026,1.9000015258789062,-0.6768353710801023,-0.16500015258789347,-3.9637666965014375,3.6337663913256506,-2.0643834245446584,1.7343831193688715,-3.7180901802545208,61.29040197084558,25.037473954133574,1.899383271956771,4,1.7000007629394531,0.34999847412109375,5.375,4.099998474121094,-7.900001525878906,3,-0.08444444444444443,-2.000004238563265,111.0,-13.000152590217262,112.4000015258789,1.9230895635384082,111.3000030517578,-0.08444444444444443
5713,2023-04-14,111.3000030517578,114.0999984741211,110.5999984741211,113.4000015258789,26441.0,-0.010666639539930634,1.000004359663521,-2.099998474121108,44.92753730020281,47.49970104314152,2.099698132087312,1.5514941684398451,6.1273960879472185,3.679992937374081,10.627949734605638,3.5,-0.2630623407934536,-1.3899971008300867,-5.1433950662157315,2.363400864555558,-3.266696083522902,0.48670188186272867,-2.337731367372072,20.00013078962013,-14.9843397348114,1.8766989826928206,4,2.4499969482422017,1.5499954223632955,6.574996948242202,5.2999954223632955,-6.5,4,-0.06289308003652783,1.1111092273131862,112.5,-2.000004238563265,111.0,-13.000152590217262,112.4000015258789,-0.06289308003652783
5714,2023-04-17,109.6999969482422,111.9000015258789,109.5999984741211,111.3000030517578,21193.0,-0.014375615989619894,-1.555554613656593,0.7619082219501286,49.73260395765734,46.98387896263592,2.960712351944281,2.840324207576259,7.329008351614661,5.277717613458719,11.008534756760335,2.3000030517578125,0.11181362641774228,-2.700003051757804,-6.435466120654539,1.0354600171389308,-4.567734586206171,-0.8322715173094366,-0.5609706365090403,2.2221883138023992,-35.299892452550274,1.8677315344483638,4,3.200000762939439,3.150001525878892,7.925003051757798,6.900001525878892,-8.799995422363295,0,-0.04649041582496438,1.000004359663521,111.3000030517578,1.1111092273131862,112.5,-2.000004238563265,111.0,-0.04649041582496438
5715,2023-04-18,110.0,111.0999984741211,109.5999984741211,110.1999969482422,14322.0,0.0027347589799782135,-2.0,0.12499761582331499,50.52630775853212,47.422380271402396,2.009845195832014,2.428558370197777,6.616212029020119,4.948413559450472,11.462630777501492,1.5,0.30454342516679844,-2.25,-6.122439748046304,1.622439748046304,-4.186219874023152,-0.313780125976848,-0.6877541534663436,8.888922797309027,-31.480853085906,1.9362198740231549,4,2.5999984741210938,2.8499984741210938,7.474998474121094,6.599998474121094,-9.199996948242202,1,-0.05545453158291902,-1.555554613656593,109.6999969482422,1.000004359663521,111.3000030517578,1.1111092273131862,112.5,-0.05545453158291902
5716,2023-04-19,106.8000030517578,110.0,106.8000030517578,109.5,55923.0,-0.02909088134765636,-1.3703707889933,13.50019073777282,42.201849952928676,46.2048253158093,4.613284016564364,5.359926684362591,9.393182469256686,8.092220635374105,11.665785975891202,3.1999969482422017,-0.42093278724904337,-5.104997253417977,-9.611121283015237,-0.5988732238207177,-7.358059268216607,-2.8519352386193475,11.0,0.0,-40.46821211910799,2.253062014798629,4,3.649997711181655,5.849998474121108,9.949995040893569,9.799995422363295,-5.100006103515597,2,-0.030898904096084534,-2.0,110.0,-1.555554613656593,109.6999969482422,1.000004359663521,111.3000030517578,-0.030898904096084534
5717,2023-04-20,105.6999969482422,106.9000015258789,104.3000030517578,106.9000015258789,62048.0,-0.010299682322878811,3.333314259919788,0.4444466422148929,34.4497675773507,45.19949309765995,5.193414183834534,6.05359888713933,10.080895928630824,9.129069934060368,12.441457249652027,2.599998474121108,-1.0489313816891723,-5.750003051757801,-10.826885655351106,-0.6731204481644966,-8.288444353554453,-3.211561749961149,11.880006103515598,14.28565867785672,-22.070940661796147,2.5384413017966527,4,3.5000038146972514,5.7000045776367045,9.700002670288072,11.150001525878892,-4.2999954223632955,3,0.008514678825578326,-1.3703707889933,106.8000030517578,-2.0,110.0,-1.555554613656593,109.6999969482422,0.008514678825578326
5718,2023-04-21,106.6999969482422,107.5999984741211,105.0,105.8000030517578,33902.0,0.009460738210708364,-1.079998779296875,-0.7499920527443789,22.598864211898857,42.60252552365049,3.652595631215263,4.87011933854474,8.668498801799004,8.11898834625761,12.566039960051206,2.5999984741210938,-1.2659654989376463,-4.4750030517577954,-9.960247069359312,1.010240965843721,-7.217625060558547,-1.7323810429570443,10.3488061035156,31.578873399207456,1.2921596451628297,2.7426220088007582,4,2.5000038146972514,4.350006103515597,9.050003051757798,10.150001525878892,-5.0,4,-0.019681335840522785,3.333314259919788,105.6999969482422,-1.3703707889933,106.8000030517578,-2.0,110.0,-0.019681335840522785
5719,2023-04-24,106.4000015258789,107.4000015258789,105.4000015258789,106.4000015258789,22295.0,-0.00281157854679992,1.0,0.0,23.391814952811515,39.98197652901531,3.558661769779164,4.868409426181898,8.569898824182104,8.402265178456986,12.548792174424422,2.0,-1.6735493973793325,-4.424998474121097,-10.198212717370964,1.348215769128771,-7.31160559574603,-1.5383913524961628,10.138849525878896,30.88235129121994,5.993319212275708,2.886607121624931,4,2.799999237060547,4.650001525878892,8.749996185302734,10.449996948242188,-5.2000045776367045,0,-0.01503757942834194,-1.079998779296875,106.6999969482422,3.333314259919788,105.6999969482422,-1.3703707889933,106.8000030517578,-0.01503757942834194
5720,2023-04-25,105.0999984741211,106.5999984741211,105.0999984741211,106.4000015258789,31207.0,-0.012218073619497338,-1.3076868903834642,-100.0,24.09638775711865,38.07219762532096,4.150758826674007,6.1115904336947295,9.58982905526284,9.58042087245235,12.223303166833707,1.5,-1.8736331184804413,-5.490001296997065,-11.796856955198948,0.8168543612048182,-8.643429126097999,-2.3365734678961303,10.949298657636703,14.0350149241747,-6.701433163522207,3.15342782910094,4,4.100002288818359,5.9500045776367045,9.799999237060547,11.75,-2.0,1,-0.03996191255203829,1.0,106.4000015258789,-1.079998779296875,106.6999969482422,3.333314259919788,105.6999969482422,-0.03996191255203829
5721,2023-04-26,105.0,105.0999984741211,103.0999984741211,104.5999984741211,30104.0,-0.0009514602813787132,5.666683620919853,-0.30769275913471134,25.80645161290323,35.30350945348932,3.6991588673174363,6.1487988015807105,9.35446134120322,9.542383025906588,12.025378017812386,2.0,-2.087121407082847,-5.349999618530276,-12.130933191164516,1.4309339541039634,-8.740466404847396,-1.9595328322131564,10.579325368557804,42.22225613064236,21.97037687701765,3.390466786317123,4,3.5999984741210938,5.450000762939453,9.19999885559082,11.849998474121094,0.6999969482422017,2,-0.039999970935640006,-1.3076868903834642,105.0999984741211,1.0,106.4000015258789,-1.079998779296875,106.6999969482422,-0.039999970935640006
5722,2023-04-27,104.1999969482422,105.0999984741211,103.3000030517578,104.5,46019.0,-0.007619076683407555,1.3999938964843939,-0.7500047683533567,24.074076690463798,32.98645827462943,3.573816899085813,6.826233945090436,9.793216100404706,10.247794664783697,11.62598510932084,1.7999954223632955,-2.4676917200775392,-5.850002670288077,-13.168473427959356,1.4684680873832008,-9.50923804912371,-2.1907672914524454,10.630568806649393,24.444410536024623,3.352638666137299,3.659235378835639,4,3.3000030517577983,6.250003814697251,10.000001907348619,12.650001525878892,0.5,3,-0.02399232315948907,5.666683620919853,105.0,-1.3076868903834642,105.0999984741211,1.0,106.4000015258789,-0.02399232315948907
5723,2023-04-28,105.5,106.5,103.9000015258789,104.1999969482422,31610.0,0.012476037330438006,-1.7368492908655777,-4.333299425258283,32.09876950203639,31.027143335115987,1.5249244413681993,5.268675259997593,8.117056301514054,8.909297480441154,11.397139561536642,2.5999984741210938,-2.597374031116331,-4.214999771118158,-11.729835310898707,3.2998357686623905,-7.97241754100844,-0.45758200122787684,8.626731718045363,55.81394936214758,32.07751386687773,3.7574177698902766,4,1.5999984741210938,4.950000762939453,8.69999885559082,11.949996948242202,-0.6999969482422017,4,-0.03886254477839901,1.3999938964843939,104.1999969482422,5.666683620919853,105.0,-1.3076868903834642,105.0999984741211,-0.03886254477839901
5724,2023-05-02,104.3000030517578,106.5,103.9000015258789,106.5,37416.0,-0.01137437865632418,1.3636382552244086,-1.692301372114071,25.153395195356737,28.2079308280965,2.099123557367321,5.813766332527408,8.944987085279081,10.084188792595896,12.581584930005322,2.5999984741210938,-3.1688784933544127,-4.809996795654314,-12.000019422192082,2.3800258308834543,-8.405008108923198,-1.2149854823854298,9.165124671652109,34.285845075334414,11.133061693499464,3.5950113132688846,5,2.2499961853027486,6.149997711181655,9.899995803833022,13.149993896484403,-0.3000030517577983,1,-0.024928149831648372,-1.7368492908655777,105.5,1.3999938964843939,104.1999969482422,5.666683620919853,105.0,-0.024928149831648372
5725,2023-05-03,103.0,105.0999984741211,103.0,105.0999984741211,30751.0,-0.01246407491582413,1.0,0.9545460850747967,25.308660580737694,26.33090978674195,2.5722547510312808,6.460519248559521,9.898503506850986,11.357658760416584,13.91493083879535,2.0999984741210938,-3.5933689074263384,-5.484999847412112,-12.507452810562611,1.537453115738387,-8.996226328987362,-1.9737733658368626,9.843219968452573,0.0,-24.0339093309652,3.5112264815752523,5,2.299999237060547,7.400001525878906,11.19999885559082,14.449996948242202,0.9000015258789062,2,-0.0174757577840563,1.3636382552244086,104.3000030517578,-1.7368492908655777,105.5,1.3999938964843939,104.1999969482422,-0.0174757577840563
5726,2023-05-04,103.0999984741211,103.0999984741211,101.5999984741211,102.9000015258789,50240.0,0.0009708589720494043,14.00022888532845,-0.09523671121994107,18.24326100706891,24.530186834488415,2.1145875886743113,5.82429270958697,9.468603282162093,11.205891905906554,15.339241168787183,1.5,-4.072565890996955,-4.855001449584961,-11.820020259239513,2.110017360069591,-8.33751085441223,-1.372492044757692,8.955763896855274,30.612235365190976,10.82460132520782,3.4825094048272747,5,1.5,6.600002288818359,10.600000381469727,14.349998474121108,0.7000045776367045,3,0.0,1.0,103.0,1.3636382552244086,104.3000030517578,-1.7368492908655777,105.5,0.0
5727,2023-05-05,105.0,105.3000030517578,103.3000030517578,103.9000015258789,20942.0,0.018428725063035056,1.3529348406583197,5.5000762951094835,29.677429516769337,25.316694090585138,0.11717114652591931,3.5137525119093027,7.279766519312943,9.237500748899265,16.23147677278844,2.2000045776367045,-4.598535017738598,-2.5799999237060547,-9.318609216354304,4.158609368942194,-5.949304570030179,0.7893047226180698,6.010185981290846,69.38776463480903,47.57696941256603,3.369304646324122,5,-0.5,4.700000762939453,8.124998092651367,12.449996948242202,4.400001525878906,4,0.006666637602306791,14.00022888532845,103.0999984741211,1.0,103.0,1.3636382552244086,104.3000030517578,0.006666637602306791
5728,2023-05-08,105.9000015258789,106.1999969482422,105.0,105.3000030517578,22797.0,0.008571443103608578,1.000012715770711,0.5454539149252101,37.16218689219407,26.8467354171832,-1.0149795376138542,2.198801319481106,6.1470135664587815,8.200199770237788,16.87036280826552,1.1999969482422017,-4.672720375096418,-1.344998550415042,-7.687330404672991,4.9973333038429075,-4.5161644775440095,1.8261673767139257,4.1691657046949615,87.75513699429976,60.84477848254313,3.1711659271289743,5,-1.8000030517578125,3.799999237060547,7.349998474121094,11.549995422363295,6.5,0,-0.011331487821966246,1.3529348406583197,105.0,14.00022888532845,103.0999984741211,1.0,103.0,-0.011331487821966246
5729,2023-05-09,103.5,105.5999984741211,103.0,105.5999984741211,53000.0,-0.022662903600548234,1.4761908221950146,-3.500006357844862,30.769241187151167,27.5881635760757,1.0397355366178829,4.199810878811704,8.313814528822945,10.44276198885602,17.463686006714834,2.9000015258789062,-4.537805804681,-3.3549999237060604,-9.606055370931074,2.896055523518953,-6.480527647318567,-0.22947220009355362,5.72225035492859,41.30439469856405,11.614010511833563,3.125527723612508,5,0.5499992370605469,6.200000762939453,9.5,13.949996948242202,5.800003051757798,1,0.012560415959012472,1.000012715770711,105.9000015258789,1.3529348406583197,105.0,14.00022888532845,103.0999984741211,0.012560415959012472
5730,2023-05-10,102.9000015258789,104.0999984741211,102.6999969482422,104.0999984741211,39083.0,-0.005797086706484045,1.3333418104599029,0.5714275334149558,36.36364121385178,28.761184642847763,1.4470152859025092,4.270554839268399,8.69784624651885,10.936118859445628,18.4831731456662,1.400001525878892,-4.299488505585046,-3.4799983978271456,-9.391486179730208,2.431489384075917,-6.435742288778684,-0.5242545068756073,5.560023640968936,28.260945282295896,-4.970882814485247,2.955743890951533,5,1.1499977111816406,6.349998474121094,10.19999885559082,14.549995422363295,6.900001525878892,2,0.010689975294552845,1.4761908221950146,103.5,1.000012715770711,105.9000015258789,1.3529348406583197,105.0,0.010689975294552845
5731,2023-05-11,103.0,104.3000030517578,102.4000015258789,104.3000030517578,23610.0,0.0009718024551821358,1.923072408652929,1.0833386315374423,39.849637861980206,30.514024773016253,1.1549358154433378,3.73181868685009,8.378590240303495,10.856714811199453,19.201767999913056,1.900001525878892,-4.081247942419793,-2.9799999237060604,-8.653057501013066,2.6930576536009454,-5.81652871235957,-0.14347113505255038,4.774022497575174,15.789452550128136,-19.019412470055062,2.836528788653503,5,1.0499992370605469,5.899997711181641,10.024999618530273,14.449996948242202,9.900001525878906,3,0.008737878892028261,1.3333418104599029,102.9000015258789,1.4761908221950146,103.5,1.000012715770711,105.9000015258789,0.008737878892028261
5732,2023-05-12,103.0,104.5,102.6999969482422,103.0,39457.0,0.0,-4.999949137887425,-0.0,34.95936573075308,30.831868798429216,1.0804346369871496,3.144848630514133,8.203168974517055,10.874324812917095,19.927789729898592,1.8000030517577983,-3.7991546158180967,-2.504999923706052,-7.419629306504291,2.409629459092187,-4.962314615105171,-0.047685232306932335,4.156620095229769,15.789452550128136,-18.62543468008006,2.457314691399117,5,1.0499992370605469,5.599998474121094,10.024999618530273,14.449996948242202,8.300003051757798,4,0.007767019919978635,1.923072408652929,103.0,1.3333418104599029,102.9000015258789,1.4761908221950146,103.5,0.007767019919978635
5733,2023-05-15,104.3000030517578,105.4000015258789,103.0,103.1999969482422,61165.0,0.012621388852017468,-2.2000020345052085,100.0,42.10527523448888,32.715411024999455,-0.4556000503433779,1.363438565474496,6.736010256604956,9.609250384108108,20.94086228294135,2.4000015258789062,-3.5426840652547185,-0.8549968719482592,-4.962742330316161,3.252748586419642,-2.90886960113221,1.1988758572356915,2.3009548813611076,59.37510430822739,23.50075280264607,2.053872729183954,5,-0.40000534057615766,3.5499954223632955,8.724996566772475,13.149993896484403,3.6999969482422017,0,0.048897395253097775,-4.999949137887425,103.0,1.923072408652929,103.0,1.3333418104599029,102.9000015258789,0.048897395253097775
5734,2023-05-16,104.5999984741211,105.1999969482422,102.4000015258789,104.9000015258789,56247.0,0.002876274339267626,5.22225424705826,-0.27272853377722994,47.96748017908603,35.23305764703816,-0.7918359773178167,0.697536732973731,6.246332306986801,9.309558154929036,21.798390665889034,2.7999954223632955,-3.1530406838510316,-0.30000152587891193,-3.809387437079124,3.2093843853213,-2.054694481479018,1.4546914297211941,1.5008635130980252,73.33323160807291,33.26308043743576,1.7546929556001074,5,-0.7000007629394531,3.25,8.42500114440918,12.849998474121108,-1.5,1,0.07456981993826317,-2.2000020345052085,104.3000030517578,-4.999949137887425,103.0,1.923072408652929,103.0,0.07456981993826317
5735,2023-05-17,103.9000015258789,104.4000015258789,103.0999984741211,104.1999969482422,30361.0,-0.006692131533972967,2.7142701441946135,0.9999745689436413,45.736440527102374,38.28785537148632,0.05503992201005303,0.9666669730746946,6.699468720739176,10.042515417116675,22.702260948208945,1.5,-3.0334893959485782,-0.6949985504150362,-3.2754716967176734,1.885474595887601,-1.9852351235663548,0.5952380227362823,1.750774110030406,50.0,9.780638412295545,1.2902365731513192,5,0.3999977111816406,3.9499969482421875,9.124998092651367,13.549995422363295,-1.099998474121108,2,0.05197306493334253,5.22225424705826,104.5999984741211,-2.2000020345052085,104.3000030517578,-4.999949137887425,103.0,0.05197306493334253
5736,2023-05-18,103.5,104.8000030517578,102.9000015258789,104.3000030517578,64546.0,-0.003849870259908239,1.1111092273132037,2.666717530072815,47.20001220703119,40.23480900373764,0.5785939939310936,1.1665753222968647,6.865438376382187,10.479872649232021,22.841462374147902,1.900001525878892,-2.6894596450616035,-0.929999923706049,-3.332716978579114,1.4727171311670162,-2.1313584511425887,0.2713586037304907,1.745697919730489,36.666615804036454,-5.318981777943975,1.2013585274365355,5,0.7999992370605469,4.349998474121094,9.524999618530273,13.949996948242202,-1.5999984741210938,3,0.06086959470297382,2.7142701441946135,103.9000015258789,5.22225424705826,104.5999984741211,-2.2000020345052085,104.3000030517578,0.06086959470297382
5737,2023-05-19,106.5999984741211,107.4000015258789,103.5,103.8000030517578,60803.0,0.029951676078464606,-1.2941175150624376,-3.499980926586511,53.84614974212104,42.088582653729524,-2.5374129278324915,-1.963194145494782,3.6077381936804898,7.437232276079328,22.00760945366152,3.9000015258789062,-2.157653214626933,2.1249984741210994,-0.4080456710503171,4.658042619292516,0.8584764015353983,3.3915205467068006,-5.0,83.99993896484375,41.95570839891111,1.2665220725857054,5,-1.6999969482421875,1.25,6.775001525878906,10.849998474121108,-6.0,4,0.05909946662229304,1.1111092273132037,103.5,2.7142701441946135,103.9000015258789,5.22225424705826,104.5999984741211,0.05909946662229304
5738,2023-05-22,104.5999984741211,106.4000015258789,104.0999984741211,105.8000030517578,68102.0,-0.018761726347355734,-1.0909075145911866,-0.42857376410417775,50.993362426087124,44.33570723583352,-0.8283174817452874,-0.13553641293623286,5.4106496251243925,9.497913121780059,21.38574569844034,2.5,-1.561877646510709,0.2299983978271456,-2.078885979204003,2.538882774858294,-0.9244437906884286,1.3844405863427198,-2.8839999389648483,43.99993896484375,0.934076459625004,1.1544421885155765,5,0.3000030517578125,3.25,8.92500114440918,12.849998474121108,-5.0499954223632955,0,0.06405358198254985,-1.2941175150624376,106.5999984741211,1.1111092273132037,103.5,2.7142701441946135,103.9000015258789,0.06405358198254985
5739,2023-05-23,104.8000030517578,107.3000030517578,104.5999984741211,104.5999984741211,38990.0,0.001912089680251583,-25.99942780850644,-0.16666984556891826,56.42858232770644,46.56514513737292,-0.9214212230632057,-0.4864978612869777,4.976355346243622,9.3236440816667,20.710436138154297,2.7000045776367045,-1.2758034909718958,0.5100028991699048,-1.6055035343422333,2.625509332682043,-0.5477503175861642,1.5677561159259739,-2.970324456787097,42.222256130642045,-6.031267497601071,1.0577532167560717,5,0.09999847412110796,1.9499969482422017,8.499996185302749,12.649993896484403,-2.8000030517577983,1,0.030534321136057807,-1.0909075145911866,104.5999984741211,-1.2941175150624376,106.5999984741211,1.1111092273132037,103.5,0.030534321136057807
5740,2023-05-24,100.9000015258789,103.6999969482422,99.3499984741211,103.5999984741211,75556.0,-0.03721375393427029,2.000005261662455,-13.499675758154687,43.82023435095722,47.006322525037035,2.978239128537197,3.2493110411110138,8.71442246486177,13.26049508666712,20.44065596572252,5.4500045776367045,-1.313342418595326,-3.1799987792968807,-5.743384294527061,-0.6166132640667001,-4.461691536911971,-1.8983060216817904,6.5,19.254688995668783,-29.940245865739588,1.2816927576150925,5,2.4749984741210938,4.3249969482421875,11.974996566772461,16.549995422363295,1.400001525878892,2,0.021803735529953627,-25.99942780850644,104.8000030517578,-1.0909075145911866,104.5999984741211,-1.2941175150624376,106.5999984741211,0.021803735529953627
5741,2023-05-25,100.8000030517578,101.5,100.3000030517578,101.5,41207.0,-0.0009910651398301606,2.42857765667579,0.2592584220133765,36.875009536743114,47.21917183681371,3.054570480326049,3.1816477601526714,8.612524140014202,13.39553896634284,19.680803031943295,1.1999969482422017,-1.014357814996643,-3.069997406005868,-5.980666491654858,-0.15932832035687738,-4.525331948830356,-1.6146628631813797,6.5,18.0124723967661,-27.44560367269831,1.4553345428244926,5,2.5749969482422017,3.8749961853027486,11.924995422363295,16.649993896484403,3.2999954223632955,3,0.01984126924056806,2.000005261662455,100.9000015258789,-25.99942780850644,104.8000030517578,-1.0909075145911866,104.5999984741211,0.01984126924056806
5742,2023-05-26,101.6999969482422,101.8000030517578,100.0999984741211,101.8000030517578,44551.0,0.008928510607507434,32.9980164784958,0.14286648501358049,36.874979436387804,46.638027859246925,2.18003213040366,2.1974198590724825,7.416991025466572,12.51382565131928,18.833885568612196,1.7000045776367045,-0.8018495602528048,-2.0450035095214645,-5.10680523388784,1.0167982148449113,-3.5759043717046524,-0.5141026473382766,5.44100601196287,29.55971221364619,-10.112340217653749,1.5309008621831905,5,1.6750030517577983,1.775001525878892,9.850004196166978,15.550003051757798,3.3000030517577983,4,0.0019666134084399545,2.42857765667579,100.8000030517578,2.000005261662455,100.9000015258789,-25.99942780850644,104.8000030517578,0.0019666134084399545
5743,2023-05-29,101.4000015258789,102.0999984741211,101.0,101.8000030517578,32550.0,-0.0029498075847137484,1.2000137330149308,3.9997711321340432,42.446041191086906,46.024534638358126,2.263425135327182,2.292017473316534,7.573057483784936,12.825752591126331,18.48425472873723,1.0999984741210938,-0.6716360626484459,-2.1399990081787053,-5.255596062380974,0.9755980460235634,-3.6977975352798467,-0.5822004810775638,5.585181344604479,25.78618706113017,-13.114303765616171,1.5577985271011348,5,1.9749984741210938,2.0749969482421875,8.899999618530273,14.599998474121094,6.900001525878892,0,-0.00788957632859244,32.9980164784958,101.6999969482422,2.42857765667579,100.8000030517578,2.000005261662455,100.9000015258789,-0.00788957632859244
5744,2023-05-30,101.6999969482422,103.4000015258789,101.3000030517578,101.4000015258789,55675.0,0.0029585346927902823,-7.400122072174753,-0.7499856949398855,45.5882130196901,46.00806491531232,1.686117198476424,1.8838339800389718,6.978133436162139,12.566698501994338,17.91627161998831,2.099998474121108,-0.46620549385457366,-1.71000328063964,-4.90796304312363,1.4879564818443498,-3.308983161881642,-0.11102339939763795,5.13248223431394,54.022972378074485,13.20755136997942,1.5989798812419964,5,1.6750030517577983,1.6750030517577983,8.425004959106431,14.300003051757798,4.300003051757798,1,-0.02114055025565631,1.2000137330149308,101.4000015258789,32.9980164784958,101.6999969482422,2.42857765667579,100.8000030517578,-0.02114055025565631
5745,2023-05-31,101.1999969482422,102.5999984741211,100.4000015258789,101.1999969482422,124052.0,-0.004916420993153703,-1.7500119209971188,0.0,43.57141066568727,45.6048869662741,1.9700122910314661,2.3632321386332507,7.251908780607906,13.105148004118831,17.182460576436327,2.1999969482421875,-0.47081625347951217,-2.1200031280517493,-5.46450404480116,1.2244977886976613,-3.7922535864264546,-0.44775266967704397,5.4828326201452455,33.333256268813805,-10.207932571711233,1.6722504583747055,5,2.1750030517577983,2.1750030517577983,8.925004959106431,14.800003051757798,2.7000045776367045,2,0.007905168734016366,-7.400122072174753,101.6999969482422,1.2000137330149308,101.4000015258789,32.9980164784958,101.6999969482422,0.007905168734016366
5746,2023-06-01,103.0999984741211,103.5999984741211,101.6999969482422,102.4000015258789,35905.0,0.01877471920133189,1.235299925501056,100.0,50.31446088204514,45.21247709293234,0.008161866227951009,0.4882641706741708,5.120530074186178,11.208729987828207,15.896727398288629,2.400001525878892,-0.5633262579736282,-0.22000160217285725,-3.564502518922268,3.1244993145765534,-1.8922520605475626,1.452248856201848,3.436174472381026,85.71428571428571,37.06557307853748,1.6722504583747055,6,0.22500228881835938,0.27500152587890625,7.025003433227539,12.400001525878906,1.599998474121108,3,-0.007759412552892475,-1.7500119209971188,101.1999969482422,-7.400122072174753,101.6999969482422,1.2000137330149308,101.4000015258789,-0.007759412552892475
5747,2023-06-02,105.6999969482422,106.1999969482422,102.9000015258789,103.6999969482422,44639.0,0.025218220296809424,1.199996948242197,2.8571553133514986,54.06975403160708,45.55429838243456,-3.0540986206406586,-2.1677448264957064,2.279134222740211,8.649824300656107,15.363672848964786,3.2999954223632955,-0.5086719696840021,2.3449970245361413,-1.0870346246740752,5.777028673746358,0.6289811999310331,4.06101284914125,0.6924525088122948,91.37930354096267,42.266201993533464,1.7160158246051085,6,-2.3749961853027486,-2.3249969482422017,3.8250026702880717,7.800003051757798,-2.1999969482422017,4,-0.015137166701192806,1.235299925501056,103.0999984741211,-1.7500119209971188,101.1999969482422,-7.400122072174753,101.6999969482422,-0.015137166701192806
5748,2023-06-05,104.6999969482422,105.9000015258789,104.3000030517578,105.3000030517578,29494.0,-0.009460738210708475,-1.2857220708446606,-0.3000030517577983,50.27932556100604,44.871047630578964,-2.2779755870799505,-1.3304695469473984,3.10495845867986,9.60249007203015,15.158716762628394,1.599998474121108,-0.4697221364767046,1.4049972534179886,-1.8784373792170328,4.68843188605301,-0.23672006289952208,3.0467145697354994,1.5516034891536208,74.137910622888,26.928185981070044,1.6417173163175103,6,-1.924999237060561,-1.3249969482422017,4.275003433227525,8.800003051757798,-1.2999954223632955,0,0.0028653587440514716,1.199996948242197,105.6999969482422,1.235299925501056,103.0999984741211,-1.7500119209971188,101.1999969482422,0.0028653587440514716
5749,2023-06-06,104.8000030517578,104.9000015258789,103.5,104.5,27205.0,0.0009551681607500306,4.600006103515625,-0.5,52.601161167694535,45.846706165772,-2.657439884359576,-1.3998606232023008,2.7896618909286843,9.479201447147616,14.271004102064177,1.4000015258789062,-0.7871293660245726,1.440003204345686,-1.9112884168770563,4.7912948255684285,-0.23564260626568512,3.1156490149570573,1.3999938964844034,75.86215514780605,27.807199179968585,1.675645810611372,6,-1.6500053405761577,-1.4250030517577983,3.974996566772475,8.699996948242202,1.7999954223632955,1,0.03339694559237216,-1.2857220708446606,104.6999969482422,1.199996948242197,105.6999969482422,1.235299925501056,103.0999984741211,0.03339694559237216
5750,2023-06-07,104.0,105.4000015258789,102.6999969482422,105.4000015258789,38517.0,-0.007633616683796252,2.8571451926692295,-4.666624281572878,51.412429622056116,47.46197506414011,-1.5326305523962844,-0.540958284251019,3.476696016864068,10.171197886452617,13.354190214474349,2.7000045776367045,-0.9493426107646741,0.5850002288818388,-2.7706075104770633,3.940607968240741,-1.0928036407976123,2.26280409856129,2.0629969787597844,51.11117892795107,1.5489326726955994,1.6778038696794533,6,-0.8500022888183594,-0.625,4.5,9.5,1.3000030517577983,2,0.019230769230769162,4.600006103515625,104.8000030517578,-1.2857220708446606,104.6999969482422,1.199996948242197,105.6999969482422,0.019230769230769162
5751,2023-06-08,103.9000015258789,104.5999984741211,102.1999969482422,103.0,22518.0,-0.0009615237896258844,1.086962002222468,-0.6428575321115416,40.81633500418839,47.8999034605624,-1.0579031389441127,-0.39007623029259264,3.46023439962741,10.129577459965788,12.371902422848846,2.400001525878892,-1.2421525324230913,0.4400016784667997,-2.91631185157992,3.7963152085135192,-1.23815508655656,2.1181584434901595,2.0287354827881074,42.50011444091761,-2.594213419538356,1.6781567650233595,6,-0.6000022888183594,-0.5250015258789062,3.9499988555908203,9.549999237060547,1.2999954223632955,3,0.0,2.8571451926692295,104.0,4.600006103515625,104.8000030517578,-1.2857220708446606,104.6999969482422,0.0
5752,2023-06-09,103.8000030517578,104.5999984741211,103.0999984741211,104.5,44208.0,-0.0009624492074352675,2.3333559391000644,-0.7777730682829811,46.87501676381229,48.392011857531884,-0.7025754441778815,-0.23934169256479265,3.4273146649099857,10.061987081097087,11.426516988027762,1.5,-0.997789775239994,0.3000030517577983,-3.0522937102307566,3.652299813746353,-1.3761453292364791,1.9761514327520757,1.9971591862182976,43.24335470248431,-1.9072256836049348,1.6761483809942794,6,-0.5000038146972514,-0.4250030517577983,3.349996566772475,7.949996948242202,-1.900001525878892,4,0.008670461175570798,1.086962002222468,103.9000015258789,2.8571451926692295,104.0,4.600006103515625,104.8000030517578,0.008670461175570798
5753,2023-06-12,109.4000015258789,109.4000015258789,104.5,104.5999984741211,84993.0,0.05394988737455808,1.0416660043932569,-6.857177111716482,62.63736586196071,50.28636217333973,-5.64172190530121,-5.7315291661928995,-2.3077458742409362,4.310891740392208,11.116647592695013,5.599998474121108,-0.44923010855769974,5.645001602172854,1.3838056146882138,9.906197589657495,3.514403608430527,7.775599595915182,-10.050003051757812,100.0,52.22853473618114,2.130597993742321,6,-4.5,-5.025001525878906,-2.3000011444091797,1.7499961853027344,-7.400001525878906,0,-0.053930543360031336,2.3333559391000644,103.8000030517578,1.086962002222468,103.9000015258789,2.8571451926692295,104.0,-0.053930543360031336
5754,2023-06-13,112.4000015258789,113.5,109.8000030517578,110.0999984741211,137207.0,0.027422303091013678,-1.5517274037904865,0.4791669978033716,83.23701767198332,54.69365184070596,-7.782749020614872,-8.555874865314223,-5.546131780552798,1.2491546219829388,10.977346953704334,4.099998474121094,0.15925027553342375,8.255001449584967,2.5016585096049084,14.008344389565025,5.3783299795949375,11.131672919574996,-12.849002990722653,90.26550285798392,37.280481225369634,2.8766714699900255,6,-4.8000030517578125,-5.975002288818359,-5.500001907348633,-1.7000007629394531,-11.400001525878906,1,-0.08007117329022317,1.0416660043932569,109.4000015258789,2.3333559391000644,103.8000030517578,1.086962002222468,103.9000015258789,-0.08007117329022317
5755,2023-06-14,109.3000030517578,112.8000030517578,109.0999984741211,112.0,101626.0,-0.02758005722453094,-1.3870950276134224,-1.1739101590229142,70.93597318059497,56.984930984989276,-3.8140182721548115,-5.3024377886956415,-2.696442288656627,4.241618644459081,10.729998728152939,3.7000045776367045,0.6401173827722744,4.885002899169905,-1.309826298461914,11.079832096801724,1.7875883003540025,7.982417497985807,-9.191044458007795,62.83189545166661,5.199059640497893,3.097414598815909,6,-1.4500045776367045,-2.8750038146972514,-2.4250030517577983,0.8999977111816548,-9.100006103515597,2,-0.02470269443961637,-1.5517274037904865,112.4000015258789,1.0416660043932569,109.4000015258789,2.3333559391000644,103.8000030517578,-0.02470269443961637
5756,2023-06-15,109.8000030517578,110.4000015258789,107.5999984741211,108.3000030517578,60258.0,0.0045745652885593735,1.0740786789264363,-0.5555561834899686,70.35178037151702,58.79404502275703,-3.6472200019868097,-5.593014198843761,-3.388073699813006,3.6087558533299813,10.457411938285038,2.8000030517578125,1.1064425935438607,5.07000274658202,-1.5547053226869565,11.694710815850996,1.7576487119475388,8.382356781216501,-9.155402801757802,64.42311148671187,3.105405740234218,3.3123540346344873,6,-1.9500045776367045,-3.3750038146972514,-3.150003433227525,0.39999771118165484,-11.100006103515597,3,-0.040983605418287494,-1.3870950276134224,109.3000030517578,-1.5517274037904865,112.4000015258789,1.0416660043932569,109.4000015258789,-0.040983605418287494
5757,2023-06-16,112.9000015258789,113.9000015258789,109.5,110.0,95650.0,0.028233136502371803,-1.256410156089526,1.9333343505859375,75.33039988115617,61.577497724995936,-6.278772338561467,-8.639799341663576,-6.608946949613127,0.39576545969583776,11.62125644676425,4.400001525878906,1.785803244248342,7.855001068115229,0.3194066461838645,15.390595490046593,4.087203857149547,11.62279827908091,-11.741185285878913,89.36170385454804,22.576694406597355,3.767797210965684,6,-4.850002288818359,-6.275001525878906,-6.4250030517578125,-2.8500022888183594,-13.150001525878906,4,-0.0682019882512731,1.0740786789264363,109.8000030517578,-1.3870950276134224,109.3000030517578,-1.5517274037904865,112.4000015258789,-0.0682019882512731
5758,2023-06-19,111.3000030517578,112.8000030517578,110.6999969482422,112.8000030517578,42924.0,-0.014171819774106531,1.8000081380207955,-0.5172411071561053,70.00001271565748,63.510703452547375,-4.072360122358461,-6.864039803009447,-5.154131292176643,1.8771111782924663,12.847996558665326,2.2000045776367045,2.2306787391125624,5.920002365112296,-2.111673716826843,13.951678447051435,1.9041643241427266,9.935840406081866,-9.376715694605068,58.730202941795994,-9.26969705990561,4.015838040969571,6,-3.2500038146972514,-4.675003051757798,-4.975004196166978,-1.2500038146972514,-11.650001525878892,0,-0.0844564354729408,-1.256410156089526,112.9000015258789,1.0740786789264363,109.8000030517578,-1.3870950276134224,109.3000030517578,-0.0844564354729408
5759,2023-06-20,108.0,111.3000030517578,108.0,111.3000030517578,42224.0,-0.029649622293569933,1.0000000000000087,2.2000020345051987,62.6865714131174,64.76338587377641,-0.3025144366918795,-3.490994088646133,-1.9987415862028968,5.036470841050544,13.843550705080748,3.3000030517577983,2.3552377201352783,2.4599994659423885,-5.65013906719507,10.570137999079847,-1.5950698006263337,6.515068732511111,-5.358109792723695,6.349227493902543,-63.30790026012626,4.055069266568728,6,0.049999237060546875,-1.375,-2.125001907348633,2.049999237060547,-9.099998474121094,1,-0.05555555555555558,1.8000081380207955,111.3000030517578,-1.256410156089526,112.9000015258789,1.0740786789264363,109.8000030517578,-0.05555555555555558
5760,2023-06-21,103.0999984741211,107.5999984741211,103.0999984741211,107.5999984741211,67759.0,-0.04537038449887876,1.0,1.3636351025805884,49.99999999999999,65.78379309553326,4.980107702204194,1.6677846214268186,2.661264870116028,9.748344029405288,13.012553783367476,4.900001525878906,2.5325311463678446,-2.55000190734863,-10.45216907584664,5.352165261149381,-6.501085491597635,1.4010816769003753,10.800003051757812,0.0,-64.8324447431309,3.9510835842490026,6,5.400001525878906,3.5250015258789062,2.7749996185302734,6.950000762939453,-1.1999969482421875,2,-0.02036855970127105,1.0000000000000087,108.0,1.8000081380207955,111.3000030517578,-1.256410156089526,112.9000015258789,-0.02036855970127105
5761,2023-06-22,102.8000030517578,102.8000030517578,100.8000030517578,102.5999984741211,50312.0,-0.002909751957354212,18.999542246808105,-0.044445461697045455,44.72728382457381,65.54515610228455,5.707906557246247,2.2401512541461415,2.757964210190792,9.914038450495937,12.337710283344027,2.2999954223632955,2.6588673872727213,-2.949997329711934,-10.6415535884437,4.741558929019831,-6.7957754590778165,0.8957807996539486,10.883998413085948,15.267177350829286,-44.29849370323973,3.8457781293658844,6,4.549999237060561,3.8249969482422017,3.274995803833022,7.249996185302749,-2.400001525878892,3,-0.02529188741567001,1.0,103.0999984741211,1.0000000000000087,108.0,1.8000081380207955,111.3000030517578,-0.02529188741567001
5762,2023-06-23,101.9000015258789,102.3000030517578,100.4000015258789,102.0999984741211,35903.0,-0.008754878396509014,5.333273994201972,-0.9999618539005097,44.890519586798675,63.573284293933206,7.05160092030988,3.3264539113622504,3.3916631509469255,10.652384717777807,11.791962526584948,2.400001525878892,2.8637886932178134,-3.859999084472662,-11.529873745813376,3.809875576868052,-7.694936415143019,-0.02506175380230502,11.268640002441401,12.096772704983055,-43.74086124310939,3.8349373306703565,6,5.25,4.724998474121094,4.174997329711914,8.14999771118164,-3.3000030517578125,4,-0.031403381057104496,18.999542246808105,102.8000030517578,1.0,103.0999984741211,1.0000000000000087,108.0,-0.031403381057104496
5763,2023-06-26,100.5999984741211,102.1999969482422,99.5,102.1999969482422,54466.0,-0.012757635253103139,2.3749994039529416,8.000114442664296,42.657334262732384,59.064430581794205,7.791399065118398,4.810064220206101,4.4434522930550315,11.749597603054085,11.4283526908688,2.6999969482422017,3.2653483472750224,-5.120001983642581,-12.893264823028858,2.653260855743696,-9.006633403335712,-1.2333705639494497,11.802524654052732,9.322018556234452,-42.16577030767875,3.886631419693135,6,6.100002288818359,6.025001525878906,5.775001525878906,9.450000762939453,-4.650001525878892,0,-0.008449289135324944,5.333273994201972,101.9000015258789,18.999542246808105,102.8000030517578,1.0,103.0999984741211,-0.008449289135324944
5764,2023-06-27,99.5500030517578,100.9000015258789,98.5500030517578,100.9000015258789,55868.0,-0.010437330400490996,2.4814831559732786,0.8437498509882473,42.28769781558596,55.88128887457098,7.629228263523771,5.998262877483668,5.279496004628086,12.491238838112722,11.696588767194363,2.349998474121108,3.5546146493399107,-6.062497711181649,-14.123965360557435,1.9989699381941364,-10.093231535869549,-2.0317638864937493,11.820318226162115,11.049729346038301,-38.81327571354369,4.030733824687894,6,6.674999237060561,6.674999237060561,6.824996948242202,10.499996185302749,-2.1000061035155966,1,0.0010045049829794372,2.3749994039529416,100.5999984741211,5.333273994201972,101.9000015258789,18.999542246808105,102.8000030517578,0.0010045049829794372
5765,2023-06-28,102.0,102.0,99.9000015258789,100.4000015258789,59359.0,0.02461071695767214,1.6250005960470162,-1.1851853944966446,46.955124717412765,53.281660468559394,4.508997996233319,3.806430855102292,2.6299338286769967,9.739213649342844,11.545273905172241,2.4499969482422017,3.1384306110252,-3.652500915527341,-11.629275883785056,4.324274052730374,-7.640888399656191,0.33588656860150934,8.088289455303709,81.17639878216946,29.12698694509851,3.988387484128856,6,4.225002288818359,4.225002288818359,3.825000762939453,8.049999237060547,-5.800003051757798,2,-0.030392141903147984,2.4814831559732786,99.5500030517578,2.3749994039529416,100.5999984741211,5.333273994201972,101.9000015258789,-0.030392141903147984
5766,2023-06-29,102.3000030517578,103.3000030517578,101.4000015258789,101.5999984741211,33492.0,0.002941206389782236,-2.4545530208976083,0.43750327825858015,47.61146450387058,50.20177875997211,3.3897027695460054,3.6295079262511365,2.232898257334213,9.153424570867926,11.67685457199901,1.900001525878892,2.0099573816007705,-3.3124980926513814,-11.350950854574933,4.72595466927217,-7.33172447361315,0.7067282883103871,6.634457763191321,78.94736842105263,24.718937089333565,4.019226380961773,6,3.375,3.924999237060561,1.9999961853027486,6.624996185302749,-6.4500045776367045,3,-0.003910083225281191,1.6250005960470162,102.0,2.4814831559732786,99.5500030517578,2.3749994039529416,100.5999984741211,-0.003910083225281191
5767,2023-06-30,104.0999984741211,105.3000030517578,101.8000030517578,102.0,70571.0,0.017595262645814458,-1.8000085449479202,2.99997820187252,40.39854201116437,46.91272645947288,0.23485064594817118,1.7955578142921524,0.3902477290762363,7.0911757998919,12.00096242253664,3.5,1.26775898696107,-1.4325027465820312,-9.499086741297418,6.634081248133356,-5.465794743939725,2.6007892507756623,3.7960165645088892,82.22215440538216,32.3879563699225,4.033291997357691,6,0.8250045776367045,2.1250038146972656,-0.07499885559082031,4.825000762939453,-8.949996948242188,4,-0.03554271856365099,-2.4545530208976083,102.3000030517578,1.6250005960470162,102.0,2.4814831559732786,99.5500030517578,-0.03554271856365099
5768,2023-07-03,105.0,105.5,103.9000015258789,104.0,33695.0,0.008645547925753672,-1.6666709052299633,0.47619082219501474,35.490188745293366,43.89090616304799,-1.847019973112765,0.9688580061379213,-0.5750681833143858,5.929895130247601,12.362644413891982,1.5999984741210938,0.47546602943339167,-0.5475013732910128,-8.608681076403215,7.5136783298211895,-4.578091224847114,3.4830884782650884,1.9614138399427645,92.80575223667601,46.09946579888929,4.030589851556103,7,-1.9249992370605469,1.2250022888183594,-1.5750007629394531,3.924999237060547,-10.550003051757798,0,-0.060952395484560995,-1.8000085449479202,104.0999984741211,-2.4545530208976083,102.3000030517578,1.6250005960470162,102.0,-0.060952395484560995
5769,2023-07-04,108.3000030517578,109.0999984741211,104.9000015258789,105.5999984741211,51107.0,0.03142860049293139,-1.048779761627853,2.7000045776367045,48.05447447714892,43.67473666050898,-5.69933866926128,-2.166570640172992,-3.893714710209082,2.3979235017165337,13.394519290187842,4.1999969482421875,-0.7595482378584109,2.5775016784667883,-5.5668854520685755,10.721888809002152,-1.4946918868008936,6.64969524373447,-9.75,91.30439469856402,44.711326248800816,4.072193565267684,7,-4.475002288818345,-2.075000762939439,-4.875003814697251,0.6249961853027486,-14.700004577636705,1,-0.11403514086341615,-1.6666709052299633,105.0,-1.8000085449479202,104.0999984741211,-2.4545530208976083,102.3000030517578,-0.11403514086341615
5770,2023-07-05,106.0,108.3000030517578,105.8000030517578,108.0,32311.0,-0.021237331366081302,-1.0833386315374294,-0.7407394848754613,43.09090354225855,43.49291662914061,-3.2907694277185158,0.3066731965511167,-1.5975563622583309,4.520484059094514,14.197084569157337,2.5,-1.907169774039943,0.17749862670898153,-7.926852936481339,8.281850189899302,-3.8746771548861716,4.229674408304135,-7.238997039794938,59.74026360063968,14.766311167588121,4.052175781595157,7,-2.174999237060547,0.22500228881835938,-2.625,2.575000762939453,-11.75,2,-0.08066040614865844,-1.048779761627853,108.3000030517578,-1.6666709052299633,105.0,-1.8000085449479202,104.0999984741211,-0.08066040614865844
5771,2023-07-06,103.9000015258789,105.5,102.9000015258789,105.5,43427.0,-0.019811306359632908,2.2500011920940324,0.7999992370605469,33.01886792452831,42.17384422222168,-1.1379998777675837,2.5367311982658123,0.4773397157662487,6.405076495822797,14.54254055155598,3.0999984741210938,-2.7639492137914345,-1.9224998474121122,-10.026851410602433,6.181851715778208,-5.974675629007265,2.129675934183041,-4.9322186553955305,28.767120424320154,-10.154532081309497,4.052175781595157,7,-0.07500076293945312,2.325000762939453,-0.5250015258789062,4.674999237060547,-11.400001525878906,3,-0.07410976385518941,-1.0833386315374294,106.0,-1.048779761627853,108.3000030517578,-1.6666709052299633,105.0,-0.07410976385518941
5772,2023-07-07,104.6999969482422,105.4000015258789,102.8000030517578,103.8000030517578,26773.0,0.007699667089648976,1.2608652385343744,-0.5624967217414287,37.159519674637515,41.56297593465559,-1.6752138842936546,1.9053040978418068,-0.31318920775814263,5.387349932440358,14.896543230942516,2.599998474121108,-2.846824184253478,-1.1675041198730298,-9.234479813623892,6.8994715738778325,-5.200991966748461,2.8659837270024013,-5.529569765686077,30.158655191080523,-5.9988642761319575,4.033487846875434,7,-0.8749961853027486,1.5250053405761577,-1.3499965667724751,3.8750038146972514,-11.399993896484403,4,-0.0845272085203217,2.2500011920940324,103.9000015258789,-1.0833386315374294,106.0,-1.048779761627853,108.3000030517578,-0.0845272085203217
5773,2023-07-10,103.5,104.4000015258789,103.1999969482422,103.5,28886.0,-0.011461289238006489,-2.999974568943736,0.0,40.46609799637798,41.360575954743595,-0.023011041931496834,2.7833269482206333,0.8406159528296655,6.349250411025423,14.464267360636871,1.5,-2.7538663934555956,-2.072500991821286,-10.026281435968897,5.881279452326325,-6.049391213895092,1.9043892302525194,-4.130981391612579,11.111070743915148,-27.626596756861147,3.976890222073808,7,1.0,2.7250022888183594,-0.14999961853027344,5.075000762939453,-11.050003051757798,0,-0.08067631375962414,1.2608652385343744,104.6999969482422,2.2500011920940324,103.9000015258789,-1.0833386315374294,106.0,-0.08067631375962414
5774,2023-07-11,103.4000015258789,104.8000030517578,103.4000015258789,104.6999969482422,34639.0,-0.0009661688320878881,-1.153856085637299,-100.0,50.79788097487493,41.78754887223939,0.7605183846593917,2.292009218571536,0.9309936806292711,6.220927372741272,12.97005952690206,1.400001525878892,-2.591247529975945,-1.7224994659423771,-9.043017873197385,5.598018941312631,-5.382758669569881,1.937759737685127,-3.8363633201768153,10.909063165838328,-31.376671614930288,3.6602592036275023,7,1.8499984741210938,2.825000762939453,-0.32500267028808594,5.174999237060547,-15.200004577636719,1,-0.08655710295513586,-2.999974568943736,103.5,1.2608652385343744,104.6999969482422,2.2500011920940324,103.9000015258789,-0.08655710295513586
5775,2023-07-12,106.5999984741211,106.5999984741211,102.9000015258789,103.8000030517578,37710.0,0.030947745657830428,1.6428592837621696,-2.1538502168516187,58.755754130862144,43.02580327523845,-1.9202874173424078,-1.1811973025695295,-2.199728732951769,2.832849496233436,11.86766447708187,3.6999969482421875,-2.1371378344822887,1.6124977111816463,-5.479668841179162,8.704664263542455,-1.933585564998765,5.158580987362058,-6.845633063050627,100.0,52.053662901224754,3.5460832761804064,7,-1.1499977111816406,-0.3749961853027344,-3.3374996185302734,1.9750022888183594,-18.5,2,-0.12195122125781233,-1.153856085637299,103.4000015258789,-2.999974568943736,103.5,1.2608652385343744,104.6999969482422,-0.12195122125781233
5776,2023-07-13,105.3000030517578,107.3000030517578,105.3000030517578,106.6999969482422,27377.0,-0.012195079183597635,-1.8571553133514407,-0.4999986376058997,57.69231698673895,44.947333828080076,-0.16761639611966928,-0.24834922839004037,-0.8473602883960467,3.946472222835709,11.370261463053515,2.0,-1.5690930049093197,0.5375022888183452,-6.18785279601434,7.2628573736510305,-2.8251752535980046,3.900179831234695,-5.358724979426313,55.55555555555556,2.94748566702458,3.3626775424163458,7,0.6499977111816548,0.9249992370605611,-2.037504196166978,3.274997711181655,-17.900001525878892,3,-0.10493829754521866,1.6428592837621696,106.5999984741211,-1.153856085637299,103.4000015258789,-2.999974568943736,103.5,-0.10493829754521866
5777,2023-07-14,105.1999969482422,106.3000030517578,104.0999984741211,104.5,27133.0,-0.0009497255519208547,-1.9333394368489394,-0.5,61.004788269560954,47.78228933077647,0.11715357815316452,-0.7955753885075865,-0.7563155233641936,3.870405653445985,9.857862151304115,2.2000045776367045,-1.3013242128934905,0.8224964141845845,-4.718781902170008,6.363774730539177,-1.9481427439927046,3.5931355723618736,-5.07554446787492,52.272605107878356,-5.570818560378555,2.770639158177294,7,0.7500038146972514,1.0250053405761577,-1.8624973297119283,3.3750038146972514,-17.39999389648439,4,-0.12072240795302047,-1.8571553133514407,105.3000030517578,1.6428592837621696,106.5999984741211,-1.153856085637299,103.4000015258789,-0.12072240795302047
5778,2023-07-17,101.9000015258789,104.6999969482422,101.5999984741211,104.0999984741211,46954.0,-0.03136877868909893,-1.2142822109961355,-3.14286648501356,55.0755936677636,48.56241368528921,3.275638641789655,1.859421199067782,2.4671733838225975,6.99889910137108,8.133263075897435,3.599998474121108,-1.1364940213771888,-2.0074989318847685,-6.5878079158384395,2.5728100520689026,-4.297653423861604,0.28265556009206705,-1.5960381256365537,5.263207207496624,-56.08275817769167,2.2901544919768364,7,3.049999237060547,4.325000762939453,1.4374980926513672,6.674999237060547,-12.75,0,-0.08439645088657843,-1.9333394368489394,105.1999969482422,-1.8571553133514407,105.3000030517578,1.6428592837621696,106.5999984741211,-0.08439645088657843
5779,2023-07-18,102.0,102.5999984741211,101.0,102.0,58443.0,0.0009813392799185028,1.6666709052299633,-0.0,50.0,49.330091069482705,2.445137261632496,1.35641432032034,2.3676240467507625,6.7422061658656105,7.393654973343312,1.5999984741210938,-0.8551625187403005,-1.6075004577636776,-5.831276514388904,2.6162755988615487,-3.719388486076298,0.5043875705489427,-1.5201158982800678,15.873008184035475,-41.18971988474021,2.111888028312615,7,2.1500015258789062,4.225002288818359,2.637500762939453,6.575000762939453,-13.949996948242188,1,-0.09362748089958628,-1.2142822109961355,101.9000015258789,-1.9333394368489394,105.1999969482422,-1.8571553133514407,105.3000030517578,-0.09362748089958628
5780,2023-07-19,101.0,102.3000030517578,99.5,101.3000030517578,121845.0,-0.009803921568627416,1.4347820318045994,-100.0,46.97673494329053,50.88096518267851,2.9740536902117753,2.3094265766980158,3.375805060132137,7.592476296539644,7.917635708554506,2.8000030517577983,-0.528775044460275,-2.502500534057617,-6.880973003399859,1.8759719352846247,-4.691736768728731,-0.31326429938650335,8.099998474121094,19.230761706714485,-33.61526099223707,2.189236234671119,7,2.4000015258789062,5.225002288818359,6.01249885559082,7.575000762939453,-12.949996948242188,2,-0.12673270348275056,1.6666709052299633,102.0,-1.2142822109961355,101.9000015258789,-1.9333394368489394,105.1999969482422,-0.12673270348275056
5781,2023-07-20,100.1999969482422,101.4000015258789,99.3000030517578,100.9000015258789,57380.0,-0.007920822294631646,1.4705797875443904,2.3333248563145945,40.487797616278556,51.250773842860845,3.5693744320752074,3.061627651511273,4.171637951769213,8.236577413046902,7.913989718531374,2.099998474121108,-0.8890284483937592,-3.1725032806396314,-7.786837381369693,1.4418308200904306,-5.479670331004655,-0.8653362302746075,8.708001556396468,12.857055664062905,-34.77468025915308,2.30716705036503,7,3.1000061035155966,6.025005340576158,6.937501907348619,8.375003814697251,-8.349998474121108,3,-0.12075847148350016,1.4347820318045994,101.0,1.6666709052299633,102.0,-1.2142822109961355,101.9000015258789,-0.12075847148350016
5782,2023-07-21,98.6999969482422,100.1999969482422,98.3499984741211,99.75,62227.0,-0.014970060336177649,-1.1142839704241234,1.499994550468125,35.071076338091544,50.65132699194014,4.613979121521709,4.542495407400153,5.649951680926776,9.59432102681788,7.909589259660336,1.849998474121108,-0.9810805001276748,-4.512503051757804,-9.544807309564405,0.5198012060487969,-7.028655180661104,-1.9963509228545036,9.823681738281238,5.5117883184932674,-34.90185485627937,2.5161521289033018,7,4.125003814697251,7.425003051757798,8.437501907348619,9.425003051757798,-5.599998474121108,4,-0.11448830569152857,1.4705797875443904,100.1999969482422,1.4347820318045994,101.0,1.6666709052299633,102.0,-0.11448830569152857
5783,2023-07-24,99.75,99.8000030517578,97.0999984741211,98.3000030517578,62726.0,0.010638329120804535,2.4838700150619175,-1.3809454608867833,27.320935797298446,48.04277752776497,3.3258465479291175,3.6106683880064736,4.548106965788293,8.405126399915659,7.807397355222895,2.7000045776367045,-0.5824399926280677,-3.4200000762939453,-8.558441911322944,1.7184417587350538,-5.989220993808445,-0.8507791587794458,8.163257873779301,48.18184592507102,13.61872433028946,2.569220917514503,7,2.450000762939453,5.200000762939453,7.587499618530273,8.02499771118164,-6.699996948242202,0,-0.11979946815280385,-1.1142839704241234,98.6999969482422,1.4705797875443904,100.1999969482422,1.4347820318045994,101.0,-0.11979946815280385
5784,2023-07-25,99.6500015258789,100.5999984741211,98.25,100.0,41837.0,-0.0010024909686324746,2.032265050870984,-0.24137876603491404,30.930919784983786,44.951129267111824,3.1714824681237843,3.9194972801124948,4.58436169397055,8.352761756903732,7.360961299298547,2.3499984741210938,-0.3987280666422066,-3.524998474121091,-8.648782801095777,1.5987858528535952,-6.086890637608434,-0.9631063106337479,7.3981955959277315,49.038477056817065,16.93057430828854,2.5618921634873435,7,2.549999237060547,4.549999237060547,7.687498092651367,7.8249969482421875,-5.2000045776367045,1,-0.10536878915423975,2.4838700150619175,99.75,-1.1142839704241234,98.6999969482422,1.4705797875443904,100.1999969482422,-0.10536878915423975
5785,2023-07-26,98.9000015258789,99.75,98.6999969482422,99.4000015258789,35240.0,-0.007526342082445736,-1.3333163792957714,1.4285776566757493,33.660117682257905,42.28088489994726,3.0333645135971494,4.664496448034129,5.283155070936772,8.922136573325687,7.2466291829489276,1.0500030517577983,-0.28392408796426594,-4.119998550415033,-9.570580848929524,1.330583748099457,-6.8452896996722785,-1.3947074011577882,7.352339704112893,41.86050637852416,8.944603750384466,2.7252911492572442,7,2.799999237060547,4.1999969482421875,8.437498092651367,7.8249969482421875,-5.349998474121108,2,-0.10970675739860325,2.032265050870984,99.6500015258789,2.4838700150619175,99.75,-1.1142839704241234,98.6999969482422,-0.10970675739860325
5786,2023-07-27,101.9000015258789,102.9000015258789,99.1500015258789,99.5999984741211,53949.0,0.030333669906112082,-1.3437522351763107,-4.600006103515625,42.00000959124298,40.16924282457859,-0.5583627551405357,1.7212417913763005,2.27864815800163,5.7682994562347005,7.128178605976668,4.0,-0.39720179144251233,-1.0999984741210938,-6.564622043623828,4.364625095381641,-3.832310258872468,1.6323133106302805,3.620152283643236,82.75862976146315,47.44940969557824,2.732311784751368,7,-1.0000038146972656,1.1999969482421875,5.662498474121094,4.8249969482421875,-9.349998474121108,3,-0.13591754923186827,-1.3333163792957714,98.9000015258789,2.032265050870984,99.6500015258789,2.4838700150619175,99.75,-0.13591754923186827
5787,2023-07-28,100.4000015258789,101.3000030517578,98.0500030517578,101.3000030517578,53416.0,-0.014720313812939922,6.222209977535938,-0.39130449204884843,41.29213687823096,38.637747625741625,0.21138360059499917,3.088166580274347,3.6566806850153597,7.126532160098648,7.586427866972664,3.849998474121108,-1.039480675611884,-2.4149986267089787,-7.972554368205493,3.142557114787536,-5.193776497457236,0.36377924403927864,4.446539856811157,56.896574403657894,17.761142602518206,2.778777870748257,7,-0.40000152587890625,2.6999969482421875,6.587499618530273,6.3249969482421875,-8.700004577636705,4,-0.08515939165154274,-1.3437522351763107,101.9000015258789,-1.3333163792957714,98.9000015258789,2.032265050870984,99.6500015258789,-0.08515939165154274
5788,2023-07-31,98.5999984741211,100.8000030517578,98.3000030517578,100.5,60487.0,-0.017928316976109304,-1.0000061035342287,2.1111092273132193,37.692299867287645,37.270225388773596,1.6696334938747839,4.621036485020753,5.375761208180364,8.766474852342824,8.011968962352682,2.5,-1.6627107934877614,-3.8950016021728544,-9.656115099880239,1.8661118955345302,-6.775558351026547,-1.0144448533191621,5.626819475883451,11.340115369066437,-30.070074947518876,2.880556748853694,7,1.4000015258789062,4.5,8.28750228881836,8.125,-8.599998474121094,0,-0.05578093392611516,6.222209977535938,100.4000015258789,-1.3437522351763107,101.9000015258789,-1.3333163792957714,98.9000015258789,-0.05578093392611516
5789,2023-08-01,95.9499969482422,98.5999984741211,91.3499984741211,98.5999984741211,96120.0,-0.026876283639846288,4.471694962587198,1.394736525094657,21.899738909701384,34.48389249615258,3.7673709680849186,6.638738605366939,7.905930777174532,11.221817585499664,8.144210610828143,7.25,-2.4834605253984705,-5.927502822875965,-11.71619252730325,-0.13881311844868094,-8.821847675089614,-3.033157970662316,7.706675443691665,39.82681609266785,5.587100492340035,2.894344852213643,8,1.1750030517577983,4.275001525878892,10.712503433227525,10.775001525878892,-7.599998474121108,1,-0.030224012388960553,-1.0000061035342287,98.5999984741211,6.222209977535938,100.4000015258789,-1.3437522351763107,101.9000015258789,-0.030224012388960553
5790,2023-08-02,97.4499969482422,99.3499984741211,93.8000030517578,94.1999969482422,79879.0,0.015633142758817664,-1.7407467410142101,-1.2264143881661027,29.503910311828946,33.26346057343596,1.911903203299488,4.706664213843297,6.426786217458385,9.59458021896431,8.189448896695705,5.5499954223632955,-2.9378108877504445,-4.000002670288069,-9.769615552446709,1.769610211870571,-6.884809111367389,-1.115196229208749,4.976008051910384,52.81382564823427,20.391761317016147,2.8848064410793226,8,-0.3249969482422017,2.775001525878892,8.775005340576158,8.875003814697251,-9.449996948242202,2,-0.030785018921995144,4.471694962587198,95.9499969482422,-1.0000061035342287,98.5999984741211,6.222209977535938,100.4000015258789,-0.030785018921995144
5791,2023-08-03,96.1999969482422,97.25,95.4499969482422,96.0999984741211,30355.0,-0.012827091217497921,-1.5714301284461984,0.03076876126803322,27.83251564777305,32.45917605228946,2.8327248079266383,5.639354132826554,7.686770285449711,10.691218585303119,9.122450722910147,2.0,-3.3228565686130196,-4.865002441406233,-10.964451441794395,1.2344465589819293,-7.914726941600307,-1.815277941212159,5.11840739930723,48.74368083228626,18.054622101342034,3.049724500194078,8,0.9250030517577983,4.025001525878892,10.025005340576158,10.025005340576158,-8.349998474121108,3,-0.027546714974535425,-1.7407467410142101,97.4499969482422,4.471694962587198,95.9499969482422,-1.0000061035342287,98.5999984741211,-0.027546714974535425
5792,2023-08-04,95.8499984741211,96.3000030517578,94.5500030517578,96.3000030517578,29237.0,-0.0036382378921426817,6.777698658936116,-4.500114442663444,32.56483883734222,33.04183194562765,3.0574610759021255,5.578342343301443,8.013877732343076,10.834764985620382,10.207842384177448,1.75,-3.596566038530028,-4.772500991821289,-11.043276561464495,1.4982745778219169,-7.907888776642892,-1.637113206999686,4.471565286085507,47.61902455210639,13.147265050164684,3.135387784821606,8,1.2750015258789062,4.375,10.100004196166992,10.375003814697266,-8.849998474121094,4,-0.03442874778192384,-1.5714301284461984,96.1999969482422,-1.7407467410142101,97.4499969482422,4.471694962587198,95.9499969482422,-0.03442874778192384
5793,2023-08-07,95.1500015258789,95.5,94.0999984741211,95.1999969482422,32568.0,-0.007303046002981262,3.307686890383464,0.11109980841941017,30.91922917207698,33.040532988638006,3.3931545967300423,5.924453710336024,8.692048893023752,11.401979213336531,11.388396084202004,1.75,-3.693030157892565,-5.054998016357416,-11.623897232280939,1.5139011995661065,-8.339447624319178,-1.7705484083956549,4.274405705719147,47.500038146972656,10.234661115227425,3.284449607961761,8,1.9749984741210938,5.0749969482421875,10.42500114440918,11.075000762939453,-7.25,0,-0.03625858667693638,6.777698658936116,95.8499984741211,-1.5714301284461984,96.1999969482422,-1.7407467410142101,97.4499969482422,-0.03625858667693638
5794,2023-08-08,94.4499969482422,94.9499969482422,93.0500030517578,94.0,39040.0,-0.0073568530363745666,1.6206867521862085,-9.00076300930644,31.44476018642513,32.7943821557677,3.663191616932224,6.239467921240973,9.351972339532807,11.888736991305734,12.596016817431128,2.099998474121108,-3.5591805112794788,-5.307502365112285,-12.172692413495142,1.5576876832705722,-8.740097389303713,-1.8749073409208563,4.16696940760815,22.222141487830296,-16.60883615346221,3.4325950241914263,8,2.6750030517577983,5.775001525878892,10.200004577636705,11.775005340576158,-5.699996948242202,1,-0.047114844807043865,3.307686890383464,95.1500015258789,6.777698658936116,95.8499984741211,-1.5714301284461984,96.1999969482422,-0.047114844807043865
5795,2023-08-09,93.5999984741211,95.1500015258789,93.25,95.0,51000.0,-0.008999454754740732,1.2352898937721868,-3.111135600691638,31.35594133557467,31.61170790513788,4.115065385228334,6.39339541300572,10.167305200445583,12.558298914276904,13.309950022004251,1.9000015258789062,-3.3954340874730775,-5.507500839233401,-12.101221699535685,1.0862200210688826,-8.804361269384543,-2.2106404090822593,4.290271093556328,13.095138618933557,-27.82252279616205,3.296860430151144,8,2.7250022888183594,6.225002288818359,11.425003051757812,12.625003814697266,-5.299995422363281,2,-0.05608974450412563,1.6206867521862085,94.4499969482422,3.307686890383464,95.1500015258789,6.777698658936116,95.8499984741211,-0.05608974450412563
5796,2023-08-10,94.25,94.6999969482422,93.25,93.8000030517578,38915.0,0.006944460859779067,1.14815819515556,-0.3214260412749896,36.795266064284256,31.112055592477137,2.532066741945286,5.136458403816391,9.428224306750494,11.7186317815288,13.865595606958836,1.4499969482422017,-3.3619955833992634,-4.304999160766599,-10.55689662227769,1.9468983007444933,-7.430947891522152,-1.1790504300110456,2.986242458321783,36.92298302283697,-8.123260630860585,3.1259487307555487,8,1.8250007629394531,5.075000762939453,10.775001525878906,11.97500228881836,-6.400001525878906,3,-0.06631299734748008,1.2352898937721868,93.5999984741211,1.6206867521862085,94.4499969482422,3.307686890383464,95.1500015258789,-0.06631299734748008
5797,2023-08-11,92.5,94.0500030517578,92.5,93.5500030517578,45615.0,-0.018567639257294433,-1.9523781843546733,-2.333355939099959,29.344732936459977,30.18454815571851,3.4012853977584996,6.204321360428764,10.983154616777568,13.249300526280322,14.93894844055768,1.75,-3.4200981811941205,-5.419999313354495,-11.404225543879377,0.5642269171703873,-8.412112428616936,-2.427886198092054,4.147618059901717,0.0,-42.80518167891523,2.992113115262441,8,2.8499984741210938,6.825000762939453,12.525001525878906,13.72500228881836,-5.0500030517578125,4,-0.05027028676625844,1.14815819515556,94.25,1.2352898937721868,93.5999984741211,1.6206867521862085,94.4499969482422,-0.05027028676625844
5798,2023-08-14,93.3000030517578,93.8000030517578,92.0,92.3000030517578,32780.0,0.008648681640624822,-1.24999523164663,-0.9523781843547133,32.60275117942024,31.373771741242827,1.9784733590547887,4.982445806042335,10.025593987069286,12.273906187903904,16.487902649728035,1.8000030517577983,-3.862860855798189,-4.1899963378906335,-10.205905529424328,1.8259128536430609,-7.197950933657481,-1.1820417421237863,2.817853049565855,41.26991815964516,-0.7159443031054309,3.0079545957668485,8,2.3749961853027486,6.024997711181655,11.724998474121108,12.924999237060561,-4.850006103515611,0,-0.06752414625606062,-1.9523781843546733,92.5,1.14815819515556,94.25,1.2352898937721868,93.5999984741211,-0.06752414625606062
5799,2023-08-16,92.4499969482422,92.9000015258789,92.0,92.5999984741211,22832.0,-0.009110461690382321,1.399979655154875,-0.15000152587889204,32.42506879962481,31.698344906553476,2.547712709100182,5.354851681174111,10.701692882627626,12.922637002234396,17.940094942292863,1.3000030517577983,-4.253469200811111,-4.562502288818351,-10.587178167294311,1.4621735896576098,-7.574840228056331,-1.5501643495803705,3.191073390361197,14.28561048447888,-26.571184820051457,3.0123379392379785,8,2.1750030517577983,6.875003814697251,12.912504196166978,13.775005340576158,-5.2999954223632955,2,-0.04921574443004684,-1.24999523164663,93.3000030517578,-1.9523781843546733,92.5,1.14815819515556,94.25,-0.04921574443004684
5800,2023-08-17,88.19999694824219,91.0500030517578,88.19999694824219,91.0500030517578,100493.0,-0.04597079654182534,1.00000000000001,18.999847413663268,15.051033217815501,30.27818019211375,5.9760607221714395,9.061317985082837,14.750605148714982,17.002086494929586,19.336274509414825,4.250000000000014,-4.560200460465893,-8.172502136230463,-15.069907410267717,-1.2750968621932088,-11.62120477324909,-4.723799499211836,7.011966203912976,0.0,-34.087692919001725,3.4487026370186276,8,4.0500030517578125,9.550003051757812,17.537504196166992,18.025005340576172,-1.1999969482421875,3,0.006235862480591381,1.399979655154875,92.4499969482422,-1.24999523164663,93.3000030517578,-1.9523781843546733,92.5,0.006235862480591381
5801,2023-08-18,88.0999984741211,88.4000015258789,87.0,88.25,70096.0,-0.0011337695870871078,5.2221657087635425,0.05263200162760094,16.20880548913604,28.46084315342417,5.371068593545914,8.651924424671307,14.647431647373182,16.929221513062174,20.83124013042859,1.4000015258789062,-4.3434337575058635,-7.667500686645511,-15.240881715519535,-0.09411965777148623,-11.454191201082523,-3.8808101722084984,6.270528733564518,15.60280848171871,-14.955306220862568,3.7866905144370135,8,3.1500015258789062,9.050003051757812,17.737503051757812,18.125003814697266,-1.5999984741210938,4,0.0022701995584650803,1.00000000000001,88.19999694824219,1.399979655154875,92.4499969482422,-1.24999523164663,93.3000030517578,0.0022701995584650803
5802,2023-08-21,87.4000015258789,88.8499984741211,87.30000305175781,87.9000015258789,28750.0,-0.007945481956481593,-3.428577656675749,3.3332994252581254,17.25148260052498,26.942204645473954,5.304171654147424,8.919242090760278,15.135157371365821,17.44414285123051,22.050187651116975,1.5499954223632812,-4.459801687680908,-7.802497863769531,-16.105603871820676,0.5006081442816139,-11.954050867795104,-3.6509448597439587,5.938651872730716,5.8823727406343735,-25.986940241464207,4.151553004025571,8,3.674999237060547,9.25,18.6875,18.825000762939453,-5.0,0,0.005148706411737924,5.2221657087635425,88.0999984741211,1.00000000000001,88.19999694824219,1.399979655154875,92.4499969482422,0.005148706411737924
5803,2023-08-22,87.80000305175781,88.55000305175781,87.25,87.8499984741211,24055.0,0.004576676417568093,-1.2608718727816735,0.0999908447265625,22.55895438805595,25.9548928900996,4.192853147693313,7.987602322725252,14.342623792145162,16.8275784830451,22.98918309123395,1.3000030517578125,-4.44072115546237,-6.804996490478516,-15.443338478537157,1.833345497580126,-11.124167484507836,-2.485825496449195,4.651238871046459,13.55937025183461,-16.588587651344383,4.319170994029318,8,3.2749977111816406,8.049995422363281,18.287498474121094,18.424999237060547,-1.600006103515625,1,-0.003986401951595608,-3.428577656675749,87.4000015258789,5.2221657087635425,88.0999984741211,1.00000000000001,88.19999694824219,-0.003986401951595608
5804,2023-08-23,89.1500015258789,89.5,86.69999694824219,87.69999694824219,38822.0,0.015375836300657975,1.6046521530845799,-29.00274683351137,21.768731844511876,24.88964739109262,2.248435041596352,6.124651067293115,12.510973440993212,15.199606655412467,24.114420097225512,2.8000030517578125,-4.580396592018332,-4.929998016357416,-13.553612862032708,3.6936168293178753,-9.241805439195062,-0.6181905935197705,2.5380665277327665,56.32186528788227,27.841333991873675,4.311807422837648,8,1.5499954223632812,5.649997711181641,16.4375,17.075000762939453,-3.6500015258789062,2,-0.007851986154296609,-1.2608718727816735,87.80000305175781,-3.428577656675749,87.4000015258789,5.2221657087635425,88.0999984741211,-0.007851986154296609
5805,2023-08-24,88.05000305175781,90.3000030517578,88.05000305175781,90.1999969482422,52283.0,-0.012338737580411374,-1.0930291975983175,-1.482749730341227,21.993153996281194,23.244968272425616,2.76963139374125,6.714366327434163,13.206544847607802,16.026783756385143,25.154833759049495,2.249999999999986,-4.68100830802112,-5.487496566772464,-14.199065366085804,3.224072232540877,-9.843280966429134,-1.1317121671157935,2.839973624994741,37.50010596363343,11.10425630964506,4.355784399656668,8,2.3249969482421875,6.749996185302734,17.13749885559082,18.174999237060547,1.0,3,-0.010221482052077402,1.6046521530845799,89.1500015258789,-1.2608718727816735,87.80000305175781,-3.428577656675749,87.4000015258789,-0.010221482052077402
5806,2023-08-25,88.05000305175781,88.69999694824219,87.05000305175781,87.80000305175781,21552.0,0.0,1.1290411498326443,-0.11627939986657317,22.5352362398272,22.48835752835531,2.0089348418525788,5.927461877033579,12.777660409518063,15.779933563200728,27.50397047282998,1.649993896484375,-4.782592281283115,-4.794996643066412,-12.887544931107556,3.2975516449747317,-8.841270787086984,-0.7487224990458401,2.249999999999986,37.50010596363343,13.219242228196528,4.046274144020572,8,2.1999969482421875,6.749996185302734,16.76249885559082,18.174999237060547,1.5999984741210938,4,-0.011925076835495374,-1.0930291975983175,88.05000305175781,1.6046521530845799,89.1500015258789,-1.2608718727816735,87.80000305175781,-0.011925076835495374
5807,2023-08-28,91.8499984741211,91.8499984741211,88.69999694824219,89.0,36623.0,0.043157243505483445,1.2105285700900805,11.399993896484375,40.462420608005296,23.361654131531427,-2.1154184955446595,1.532659174340921,8.484156653625462,11.771839193477845,29.105796480367797,3.7999954223632812,-4.750709865049984,-0.5675010681152344,-7.84155302914003,6.706550892909561,-4.204527048627625,3.0695249123971564,-5.150001525878906,100.0,75.4069989487447,3.637025980512396,8,-2.049999237060547,2.950000762939453,12.912504196166992,14.375003814697266,-4.25,0,-0.05824712643439467,1.1290411498326443,88.05000305175781,-1.0930291975983175,88.05000305175781,1.6046521530845799,89.1500015258789,-0.05824712643439467
5808,2023-08-29,93.0999984741211,93.3000030517578,91.5500030517578,92.5,54203.0,0.013609145571757297,2.499973297322965,0.21052589310810993,46.21849134587229,24.894256636670036,-3.795958260790343,-0.15864788466387836,6.7965789811098745,10.317299583015284,30.58914814619288,1.75,-4.891389266798001,0.9574989318847713,-5.724152509500456,7.639150373269999,-2.3833267888078353,4.298324652577378,-6.297001495361329,96.9696304139754,69.09931614034075,3.3408257206926124,8,-3.0999984741210938,1.7000007629394531,11.375001907348633,13.025001525878906,-3.5,1,-0.11493015170367005,1.2105285700900805,91.8499984741211,1.1290411498326443,88.05000305175781,-1.0930291975983175,88.05000305175781,-0.11493015170367005
5809,2023-08-30,93.0500030517578,94.3000030517578,92.75,92.9499969482422,41487.0,-0.0005370077678056306,-5.200012207031193,0.16667726307486075,48.38710976531435,28.598265141947685,-4.081069486170719,-0.35526707057208284,6.5057791140949774,10.181145367697923,30.188349748942013,1.5500030517577983,-4.743885721242705,1.0525032043456832,-5.403293722576137,7.508300131267504,-2.175395259115234,4.280401667806601,-5.987125830078114,82.75862068965513,50.82917156932733,3.227898463460912,8,-2.5500030517577983,1.7499961853027486,10.524997711181655,12.449996948242202,-4.749999999999986,2,-0.07361639848314017,2.499973297322965,93.0999984741211,1.2105285700900805,91.8499984741211,1.1290411498326443,88.05000305175781,-0.07361639848314017
5810,2023-08-31,94.4499969482422,94.4499969482422,93.0,93.1500015258789,83388.0,0.015045608281234246,1.2307723908845751,12.999160817825015,50.56178956572432,32.41526337267972,-5.030251729480327,-2.099162348252449,4.9321973815899725,8.58368906262524,30.01550325606947,1.4499969482422017,-4.685591412422028,2.6024971008300923,-3.446465554262886,8.65145975592307,-0.421984226716404,5.626978428376589,-6.952892176757828,100.0,65.86418234809508,3.0244813275464923,8,-3.875000000000014,0.35000228881834516,8.750003814697251,11.050003051757798,-5.449996948242202,3,-0.09475910256669173,-5.200012207031193,93.0500030517578,2.499973297322965,93.0999984741211,1.2105285700900805,91.8499984741211,-0.09475910256669173
5811,2023-09-01,93.5500030517578,94.6500015258789,93.5,94.6500015258789,40108.0,-0.009528786930269484,1.0909147656732257,-0.8461556519340601,53.0973574809557,36.39813835939424,-3.660852430670303,-1.483962157721308,5.654237657960536,9.301336485121894,29.805482587036398,1.1500015258789062,-4.587681981753988,1.8350028991699077,-3.921557138659182,7.591562936998997,-1.04327711974463,4.713282918084445,-5.496666906132802,81.51264491029994,41.28015815508041,2.8782800189145434,9,-2.8750038146972514,1.2499961853027486,8.849996566772475,11.949996948242202,-5.550003051757798,4,-0.04810261735117527,1.2307723908845751,94.4499969482422,-5.200012207031193,93.0500030517578,2.499973297322965,93.0999984741211,-0.04810261735117527
5812,2023-09-04,92.5500030517578,94.3000030517578,92.5500030517578,94.25,26699.0,-0.01068947052248348,-1.05882722531883,1.54545391492519,47.8134083550649,39.204188800173014,-2.07132158214408,-0.7840650812893131,6.490009110506719,10.08737311941617,29.49608820345838,1.75,-3.7242366119344865,1.0000026702880689,-4.437875044825816,6.437880385401954,-1.7189361872688664,3.718941527845004,-3.837000368107411,32.25808039416903,-7.519184661789126,2.7189388575569415,9,-1.8750038146972514,1.4499969482422017,9.449995040893569,12.949996948242202,-2.400001525878892,0,-0.03133442928421182,1.0909147656732257,93.5500030517578,1.2307723908845751,94.4499969482422,-5.200012207031193,93.0500030517578,-0.03133442928421182
5813,2023-09-05,91.6999969482422,92.6999969482422,91.1999969482422,92.4000015258789,35800.0,-0.009184290388842387,1.307700433703212,0.41176813779607657,47.8134083550649,42.09804174579002,-0.6816011482007553,-0.21689745509003444,7.204432880307323,10.73546144459209,29.227922223576027,1.5,-2.909475601296819,0.32249679565431677,-4.846791170431857,5.49178476174049,-2.262147187388777,2.9071407786974106,-2.393294380368957,14.492734393486115,-27.331373930804816,2.584643983043089,9,-0.8499946594238423,2.0500030517577983,9.850002288818345,13.800003051757798,-1.349998474121108,1,-0.04471099902473552,-1.05882722531883,92.5500030517578,1.0909147656732257,93.5500030517578,1.2307723908845751,94.4499969482422,-0.04471099902473552
5814,2023-09-06,90.0,91.9499969482422,90.0,91.6999969482422,37137.0,-0.01853868053236385,-1.2941181750455688,2.4285511874530674,56.16440432096183,45.8948473374212,1.2869884507495897,1.1938316880869593,8.780147637335944,12.247152841419279,28.837914450900193,1.9499969482422017,-2.0999872020343133,-1.1550003051757756,-6.147509479858613,3.8375088695070616,-3.6512548925172013,1.3412542821656501,-0.15896753632618754,0.0,-45.16832217787732,2.49625458734142,9,0.8500022888183594,3.0249977111816406,11.549999237060547,15.5,3.5,2,-0.004444461398654509,1.307700433703212,91.6999969482422,-1.05882722531883,92.5500030517578,1.0909147656732257,93.5500030517578,-0.004444461398654509
5815,2023-09-07,88.3499984741211,90.1500015258789,88.19999694824219,90.0,41355.0,-0.01833335028754335,1.0,0.9705908752277521,50.77399483184604,49.03248718097885,3.334698675272989,2.5616889240115484,10.20514857224697,13.692552229009934,28.698991540464995,1.9500045776367188,-1.5032041543703656,-2.542501831054693,-7.545792254843917,2.4607885927345308,-5.044147042949305,-0.04085661916008121,6.3000030517578125,2.32560340187955,-44.65828002259626,2.5016452118946098,9,3.075000762939453,4.674999237060547,10.325000762939453,14.275001525878906,-0.5499954223632812,3,-0.0005658791536700125,-1.2941181750455688,90.0,1.307700433703212,91.6999969482422,-1.05882722531883,92.5500030517578,-0.0005658791536700125
5816,2023-09-08,88.0,88.8499984741211,86.75,88.80000305175781,48849.0,-0.003961499492539433,3.6666949238750806,0.48484988602157497,51.89873173228517,50.30318841700994,4.10895926340649,2.5501950667846245,10.311768943066085,13.884931006655805,28.68853397562119,2.0999984741210938,-0.9738095650589003,-2.580000305175787,-7.479989034967389,2.319988424615815,-5.029994670071588,-0.13000594027998602,6.521001434326166,16.556284698573386,-34.154962687782934,2.4499943648958,9,2.700000762939453,3.9749984741210938,10.674999237060547,14.625,-0.25,4,0.011363636363636465,1.0,88.3499984741211,-1.2941181750455688,90.0,1.307700433703212,91.6999969482422,0.011363636363636465
5817,2023-09-11,87.8499984741211,88.80000305175781,87.44999694824219,88.6500015258789,47420.0,-0.0017045627940784902,1.454542932445554,1.0,50.160757190161554,50.741217955264304,4.058707579773824,2.4600988540342428,10.153603295134616,13.892404359265015,28.488651558850677,1.350006103515625,-0.34176884759101256,-2.497501754760748,-7.454843165177422,2.4598396556559265,-4.976172459969092,-0.018831049552403556,6.36016290283203,18.48737879514484,-35.39806646334455,2.47867070520834,9,2.8500022888183594,3.6500015258789062,10.825000762939453,14.775001525878906,-1.1999969482421875,0,0.001707473289519701,3.6666949238750806,88.0,1.0,88.3499984741211,-1.2941181750455688,90.0,0.001707473289519701
5818,2023-09-12,87.0,88.4000015258789,86.80000305175781,87.94999694824219,74363.0,-0.009675566179679462,-1.370384185005595,1.1874916553815635,42.8571283732234,50.12677557836531,4.416910354599096,2.9659845628540324,10.650189621181482,14.577517837568195,28.213915747670153,1.5999984741210938,0.28696221792225174,-3.0325000762939425,-8.000531429974203,1.9355312773863176,-5.5165157531340725,-0.5484843994538124,6.911754921875001,4.807695129215596,-46.754939190252166,2.484015676840133,9,3.700000762939453,4.099998474121094,11.674999237060547,15.625,-2.4000015258789062,1,0.03620691409056209,1.454542932445554,87.8499984741211,3.6666949238750806,88.0,1.0,88.3499984741211,0.03620691409056209
5819,2023-09-13,87.9000015258789,88.1500015258789,85.6500015258789,86.75,38285.0,0.010344845125044966,2.03030022795685,-1.2105318106619123,49.494943786454805,50.00823715844647,3.0279809308833165,1.7999136129931088,9.293562212675113,13.520980907320023,28.029310861645197,2.5,0.3899828542621293,-1.904998779296875,-6.8233742020821495,3.0133766434883995,-4.364186490689519,0.5541889320957694,5.725283199121094,50.0,-3.2034177449646393,2.4591877113926386,9,2.25,2.5,10.77499771118164,14.724998474121094,0.5,2,0.027872547277725257,-1.370384185005595,87.0,1.454542932445554,87.8499984741211,3.6666949238750806,88.0,0.027872547277725257
5820,2023-09-14,88.75,88.75,87.05000305175781,87.75,65280.0,0.009670062108825261,2.399993896484375,0.8695640636091633,52.22929224405538,49.911785465457555,1.4353511621872173,1.04690821787662,8.061547592844832,12.538557892215351,26.851894103945884,1.6999969482421875,0.2840805304008427,-1.0825004577636719,-5.969138404304758,3.804137488777414,-3.525819431034222,1.3608185155068782,4.396767733052741,96.87504470352621,39.96328838799363,2.4433189732705456,9,1.2250022888183594,1.6500015258789062,9.924999237060547,13.875,-3.5,3,0.05352112676056331,2.03030022795685,87.9000015258789,-1.370384185005595,87.0,1.454542932445554,87.8499984741211,0.05352112676056331
5821,2023-09-15,88.30000305175781,90.0,87.8499984741211,89.30000305175781,104077.0,-0.005070388149207794,-1.2631485957966253,-1.0,35.62752936394244,48.557798910888394,1.1871619258208739,1.5944031545145378,8.184122631265865,12.853765879586149,25.154851395998367,2.1500015258789062,0.09535195061978641,-1.5424976348876953,-6.415005463884526,3.3300101941091356,-3.978751549386118,0.8937562796107272,4.396958708864503,60.91959667673981,9.067504362345865,2.436253914498417,9,0.8749961853027344,1.8749961853027344,9.77499771118164,14.324996948242188,-2.350006103515625,4,-0.0056625139605818164,2.399993896484375,88.75,2.03030022795685,87.9000015258789,-1.370384185005595,87.0,-0.0056625139605818164
5822,2023-09-18,87.8499984741211,89.0,87.69999694824219,88.5999984741211,28828.0,-0.005096314406387359,-1.4761890921773502,0.75,27.272703252569656,46.27549834394448,1.006168263910567,2.1922465476389164,8.26893528677084,13.17777010523892,23.61503501164965,1.3000030517578125,-0.29542569039891475,-2.0150020599365206,-6.843981850548644,2.813977730675603,-4.429491955242582,0.39948783536954124,4.424145672416614,50.57466022874161,4.24664947839976,2.414489895306062,9,0.9500007629394531,2.3000030517578125,9.85000228881836,14.775001525878906,-1.5499954223632812,0,-0.0011382865777801454,-1.2631485957966253,88.30000305175781,2.399993896484375,88.75,2.03030022795685,87.9000015258789,-0.0011382865777801454
5823,2023-09-19,87.44999694824219,87.8499984741211,86.80000305175781,87.5,41027.0,-0.004553233156819436,1.79998779296875,0.06667073567708333,26.47055052200487,42.976181255171475,0.8268615939971795,2.7032806357964034,8.330252778445995,13.427408767248409,22.078534605665546,1.0499954223632812,-0.7313747335740572,-2.397503280639654,-7.2604105795631995,2.465404018283891,-4.828956930101427,0.03395036882211855,4.426698641055992,41.37921962666816,-0.3264956301941879,2.431453649461769,9,0.45000457763671875,2.7000045776367188,9.887502670288086,15.175003051757812,-2.0,1,-0.009148032593263133,-1.4761890921773502,87.8499984741211,-1.2631485957966253,88.30000305175781,2.399993896484375,88.75,-0.009148032593263133
5824,2023-09-20,88.44999694824219,89.1500015258789,87.80000305175781,88.0,29618.0,0.011435106173781406,-2.176501211740418,-8.99938968568813,23.913043478260832,39.99163110477313,-0.46503140204859506,1.7372171817502533,6.999429643425941,12.300494870842215,20.735146355445732,1.7000045776367188,-1.000483477106826,-1.3625030517578125,-6.256524771074041,3.531518667558416,-3.8095139114159196,1.0845078079002946,3.053096997250833,51.562358438833655,16.51870487084137,2.4470108596581115,9,-0.6249961853027344,1.7000045776367188,9.050003051757812,14.175003051757812,-3.399993896484375,2,-0.04352740087005291,1.79998779296875,87.44999694824219,-1.4761890921773502,87.8499984741211,-1.2631485957966253,88.30000305175781,-0.04352740087005291
5825,2023-09-21,87.1500015258789,88.0,86.6500015258789,88.0,51722.0,-0.014697518001317689,2.176472700182208,-1.8888983079583601,23.10924073429389,36.79279877166298,0.7228600544712833,3.126633751345537,7.843513764855331,13.48548587396175,19.8655813285924,1.7999954223632812,-1.2739184044447995,-2.6174983978271484,-7.5955847622048225,2.3605879665505256,-5.1065415800159855,-0.12845521563831142,4.0019068744372674,14.925379932633554,-13.652008353153473,2.4890431821888397,9,0.6749992370605469,3.0,9.82499885559082,15.474998474121094,-1.7000045776367188,3,0.014343086381115144,-2.176501211740418,88.44999694824219,1.79998779296875,87.44999694824219,-1.4761890921773502,87.8499984741211,0.014343086381115144
5826,2023-09-22,87.0,87.30000305175781,85.9000015258789,86.8499984741211,39437.0,-0.0017211878743841336,2.7332994252581253,-0.17647270018220823,24.88687095486854,33.984589189963756,0.8002488815943707,3.3665427516720285,7.568370205421175,13.516846490955047,18.77227496142512,1.4000015258789062,-1.6143929038954923,-2.7149997711181584,-7.790545234059778,2.360545691823461,-5.252772502588968,-0.17722703964734876,3.8217939878499436,33.84610689603365,5.497423331727401,2.5377727314708096,9,0.8250007629394531,3.1500015258789062,8.0,14.049999237060547,-1.1999969482421875,4,-0.02011494252873558,2.176472700182208,87.1500015258789,-2.176501211740418,88.44999694824219,1.79998779296875,87.44999694824219,-0.02011494252873558
5827,2023-09-25,86.5,87.5,84.94999694824219,87.3499984741211,53129.0,-0.005747126436781658,3.4347820318045814,-5.666598850516251,25.700941909630842,32.07834624956458,1.2165459052057912,3.6313655860345335,7.631873494618034,13.863756033585645,19.204994022174077,2.5500030517578125,-1.7686477987658122,-2.9474998474121037,-8.112409754980092,2.217410060155885,-5.529954801196098,-0.36504489362810943,4.0114864401316765,36.90479434262846,6.522383868516453,2.582454953783996,9,0.9749984741210938,3.299999237060547,7.700000762939453,13.950000762939453,2.3499984741210938,0,-0.00635841678332727,2.7332994252581253,87.0,2.176472700182208,87.1500015258789,-2.176501211740418,88.44999694824219,-0.00635841678332727
5828,2023-09-26,82.4000015258789,86.0999984741211,82.3499984741211,85.9000015258789,67982.0,-0.04739882629041725,-1.0833298012122239,4.117654450637729,20.992368857390304,28.911393479668526,5.135463328461782,7.260916699951636,11.345118292899713,17.770898096451532,20.487590180571342,4.150001525878906,-2.0363229263283955,-6.512498474121088,-12.26739365021929,-0.757603298022886,-9.389946062170182,-3.635050886071994,7.666565754901612,0.7353386664273132,-32.106795031203674,2.877447588049099,9,3.7749977111816406,6.099998474121094,11.462499618530273,18.049999237060547,8.849998474121094,1,0.04733011472886983,3.4347820318045814,86.5,2.7332994252581253,87.0,2.176472700182208,87.1500015258789,0.04733011472886983
5829,2023-09-27,86.19999694824219,86.69999694824219,83.0,83.0,92837.0,0.04611644844654328,-1.312500298023508,-0.9142848423549107,42.95081114262373,27.880451135065012,1.1945860648064865,3.0793007413838325,7.191327707605609,13.836506315754818,22.11095832000455,4.299995422363281,-2.185919137668165,-2.3700027465820312,-7.899007604962918,3.1590021117988556,-5.134505175772475,0.39449968260841217,3.0949134518723866,68.14154751086006,30.140553824174987,2.764502429190444,9,-0.024997711181640625,2.3000030517578125,7.262502670288086,14.250003814697266,7.850006103515611,2,-0.008700696363717175,-1.0833298012122239,82.4000015258789,3.4347820318045814,86.5,2.7332994252581253,87.0,-0.008700696363717175
5830,2023-09-28,85.5,86.75,84.5999984741211,86.0,48538.0,-0.008120614536245241,1.1500015258789062,-0.15625014901175405,41.98717478464065,28.587078404031477,1.5478632632341487,3.2405519421403,7.5543388984755495,14.40625230405385,23.87019707965708,2.1500015258789062,-2.158964325585714,-2.622499847412115,-7.56538219630707,2.3203825014828396,-5.093941021859592,-0.1510586729646377,3.1004192075152304,61.16506004998363,19.60662639472104,2.4714411744474756,9,0.25,3.0,7.249998092651367,14.799999237060547,10.25,3,-0.005263122201663029,-1.312500298023508,86.19999694824219,-1.0833298012122239,82.4000015258789,3.4347820318045814,86.5,-0.005263122201663029
5831,2023-09-29,89.05000305175781,90.6999969482422,86.30000305175781,86.30000305175781,120306.0,0.04152050352933112,-2.1999955610795556,-5.5,53.15790805130328,31.463212270557435,-2.106036457847665,-0.6997415782976901,3.72744395391436,10.743722362935927,25.14437345542232,5.199996948242202,-2.2397282108711636,1.152503204345706,-3.1134545583493747,5.418460967040787,-0.9804756770018344,3.2854820856932463,-6.700004577636719,80.23959044306218,34.285498160985355,2.132978881347543,9,-2.525005340576172,-0.5500030517578125,3.537496566772461,11.249996185302734,4.649993896484389,4,-0.040426793713002174,1.1500015258789062,85.5,-1.312500298023508,86.19999694824219,-1.0833298012122239,82.4000015258789,-0.040426793713002174
5832,2023-10-02,89.6500015258789,91.3499984741211,88.8499984741211,89.3499984741211,85875.0,0.006737770393700826,-2.8461448173057735,0.10909201882102272,57.066673611113934,34.86278150268066,-2.70870206064302,-1.6107231474498604,2.9001735923220906,10.033543566105749,26.04836072357474,2.5,-2.430122550212957,1.8975017547607393,-1.8707130922064152,5.665716601727894,0.013394331277154947,3.7816091782443237,-7.133003082275394,81.11114501953125,28.715011184710903,1.8841074234835806,10,-2.8000030517578125,-1.1500015258789062,2.874998092651367,10.64999771118164,5.849998474121094,0,-0.04294476752473597,-2.1999955610795556,89.05000305175781,1.1500015258789062,85.5,-1.312500298023508,86.19999694824219,-0.04294476752473597
5833,2023-10-03,87.5999984741211,89.3499984741211,87.1500015258789,89.0,47837.0,-0.02286673749989898,1.095236711219941,-4.666624281572656,49.24622325685534,37.67757925585783,-0.7098298488481021,0.12265790298656043,4.660547772516637,11.93956971295168,26.7282306936453,2.5,-2.3819591327557674,0.05249862670898153,-3.2257351143259427,3.330732367743906,-1.5866182438084735,1.6916154972264366,-4.729680029296873,55.08981215239422,2.2918309638804715,1.639116870517459,10,-0.75,0.9000015258789062,4.700000762939453,12.700000762939453,12.349998474121108,1,0.01426940664124876,-2.8461448173057735,89.6500015258789,-2.1999955610795556,89.05000305175781,1.1500015258789062,85.5,0.01426940664124876
5834,2023-10-04,89.5999984741211,89.9000015258789,86.5,87.05000305175781,46945.0,0.022831050625997884,1.1587300818403543,-1.821423316494188,52.018999189942974,40.88977463981884,-2.826817096172036,-2.012002109705179,2.3914112986931144,9.800970956971582,27.127861757584594,3.4000015258789062,-2.1441970934274224,2.0724987030029354,-1.1470917169188368,5.292089122924708,0.4627034930420564,3.6822939129638144,-6.390492828124991,74.07407407407408,25.74233535896642,1.609795209960884,10,-2.75,-1.0999984741210938,2.8000011444091797,10.700000762939453,11.400001525878906,2,0.0184151959149359,1.095236711219941,87.5999984741211,-2.8461448173057735,89.6500015258789,-2.1999955610795556,89.05000305175781,0.0184151959149359
5835,2023-10-05,88.30000305175781,89.9000015258789,87.4000015258789,89.55000305175781,63621.0,-0.014508877728817815,1.5641065769396298,-0.4901969584092534,50.0,43.680122311500114,-1.5047829020880528,-0.7546347817382184,3.425793616601865,10.964578086825796,27.016938936134814,2.5,-1.8755218403905047,0.7750030517578068,-2.4419750649909417,3.9919811685065554,-0.8334860066165675,2.383492110132181,-4.764877692636716,39.603996295585674,-6.840704427718634,1.6084890583743778,10,-1.4500045776367188,0.1999969482421875,4.349996566772461,11.449996948242188,11.799995422363281,3,0.06511891054669139,1.1587300818403543,89.5999984741211,1.095236711219941,87.5999984741211,-2.8461448173057735,89.6500015258789,0.06511891054669139
5836,2023-10-06,89.0,89.25,87.25,88.9000015258789,49633.0,0.007927484983572208,5.666683620919853,-0.079998779296875,52.59594184847772,46.66845563803866,-2.113502367483619,-1.4502268703608934,2.3661274594805946,10.137265537149588,26.527671751198067,2.0,-1.632348806671331,1.4249999999999972,-1.8535588607863218,4.703558860786316,-0.21427943039316233,3.0642794303931566,-5.152279716278898,51.546407969809614,5.391792779434091,1.6392794303931608,10,-2.1500015258789062,-0.5,3.687498092651367,10.0,12.0,4,0.07584269662921339,1.5641065769396298,88.30000305175781,1.1587300818403543,89.5999984741211,1.095236711219941,87.5999984741211,0.07584269662921339
5837,2023-10-09,88.0,89.30000305175781,87.69999694824219,89.0,33270.0,-0.011235955056179803,1.0,-10.000152590218967,51.20879872671189,50.02583673462995,-0.9815742605234448,-0.4621053183394537,3.035779444934491,10.9533443146928,26.003308480978895,1.600006103515625,-1.2811176620673166,0.41749992370606037,-2.8643923348171825,3.699392182229303,-1.223446205555561,2.058446052967682,-3.852188588662898,44.11762725936564,-2.5319445767383257,1.6409461292616214,10,-0.8250007629394531,0.3250007629394531,4.737499237060547,9.89999771118164,16.900001525878906,0,0.06477269259366136,5.666683620919853,89.0,1.5641065769396298,88.30000305175781,1.1587300818403543,89.5999984741211,0.06477269259366136
5838,2023-10-10,90.1500015258789,90.3499984741211,88.1500015258789,88.5,54674.0,0.02443183552135131,1.1463432788605752,-1.6500015258789062,53.55649697585311,51.20424627165543,-2.141868670666682,-2.4917710748551656,0.6316304060076874,8.661990813212881,25.09396934671392,2.3499984741210938,-0.9001913432048525,2.41000137329101,-1.0516079773380937,5.871610723920114,0.679196697976451,4.140806048605569,-5.714102632030446,94.80527201279361,46.76220152409944,1.730804675314555,10,-2.1750030517578125,-2.6250038146972656,2.187498092651367,7.749996185302734,13.049995422363295,1,0.05934551728859705,1.0,88.0,5.666683620919853,89.0,1.5641065769396298,88.30000305175781,0.05934551728859705
5839,2023-10-11,90.3499984741211,90.9499969482422,89.19999694824219,90.0999984741211,34430.0,0.002218490791536798,1.413798183674086,0.15151501139784251,57.01754092436188,52.87428695384668,-1.890038316142622,-2.6338480989142568,0.260000495666489,8.317176325856494,23.7349195423136,1.7500000000000142,-0.47216475253846113,2.4874984741210966,-1.1660327147817213,6.1410296630239145,0.6607328796696947,4.3142640685724984,-5.637535597061728,83.78381164865134,30.248212974480822,1.8267655944514065,10,-1.5249977111816406,-3.200000762939453,1.950002670288086,7.549999237060547,13.349998474121108,2,0.10625344367737677,1.1463432788605752,90.1500015258789,1.0,88.0,5.666683620919853,89.0,0.10625344367737677
5840,2023-10-12,93.5,94.4499969482422,91.5999984741211,91.5999984741211,110714.0,0.03486443363672165,-1.9999959845324338,7.600006103515625,62.596905184915315,53.9230644131369,-4.2308160001247614,-5.702094957830795,-3.0769262808914988,5.101476054188083,22.6449887890241,4.099998474121108,0.5485515687342541,5.400000000000006,0.9687710340937912,9.83122896590622,3.1843855170469055,7.615614482953106,-8.522035699058165,86.80559234856158,29.50793989736144,2.215614482953106,10,-3.0250015258789062,-5.100002288818359,-1.5625,4.399997711181641,11.099998474121094,3,0.0802139037433156,1.413798183674086,90.3499984741211,1.1463432788605752,90.1500015258789,1.0,88.0,0.0802139037433156
5841,2023-10-13,87.80000305175781,92.9499969482422,87.80000305175781,92.5500030517578,68365.0,-0.06096253420579878,-1.168418482730269,-2.499997992266202,52.09678014781344,53.37085402832573,1.4228495014295675,-0.043718871544299986,2.406354361764585,10.703558756321286,22.10171989767235,5.6999969482421875,0.8700634739984991,-0.27499694824219034,-4.7071165588408235,4.157122662356443,-2.4910567535415,1.9410628570571191,-2.2537167919779506,1.481571903935182,-55.983376297977614,2.216059805299315,10,2.6749954223632812,0.5999946594238281,4.424995422363281,10.099994659423828,18.499999999999986,4,0.1400910591667346,-1.9999959845324338,93.5,1.413798183674086,90.3499984741211,1.1463432788605752,90.1500015258789,0.1400910591667346
5842,2023-10-16,87.75,88.5999984741211,86.1500015258789,87.55000305175781,22605.0,-0.0005695108202711241,1.578952440610996,-0.042104620682565916,59.92578960018277,54.55747251091768,1.3130784465560765,-0.001677584790400033,2.245875070544514,10.639992415503855,21.658366389598516,2.4499969482421875,1.2974339786902647,-0.320000076293951,-4.753413860898135,4.113413708310233,-2.536706968596036,1.896706816008134,-1.6694910989124025,19.277100681406388,-43.48983139952965,2.2167068923020907,10,2.549999237060547,0.6499977111816406,3.5874996185302734,10.14999771118164,18.0500030517578,0,0.15099715099715105,-1.168418482730269,87.80000305175781,-1.9999959845324338,93.5,1.413798183674086,90.3499984741211,0.15099715099715105
5843,2023-10-17,86.6500015258789,88.25,85.55000305175781,87.75,31122.0,-0.012535595146679124,1.571427533414956,-5.5000762951094835,50.92784478188577,54.43623313224465,2.530228957958684,1.0912639223101053,3.14083587974892,11.62366215220598,20.974353017727093,2.6999969482421875,1.2182540337887673,-1.3799987792968693,-5.85124002581793,3.091242467224191,-3.6156194025573996,0.8556218439636609,7.7999954223632955,12.359541893119804,-47.67334420399301,2.2356206232605333,10,3.3499984741210938,1.7499961853027344,4.44999885559082,11.249996185302734,20.150001525878892,1,0.21061742271925343,1.578952440610996,87.75,-1.168418482730269,87.80000305175781,-1.9999959845324338,93.5,0.21061742271925343
5844,2023-10-18,84.5999984741211,86.80000305175781,84.5999984741211,86.0999984741211,27144.0,-0.02365843064810058,-1.9333394368489583,1.3636382552244086,48.24218441499379,54.24092028946618,4.2425437160244,2.9914174529186255,4.980319311880834,13.539444734963581,21.020378204742457,2.2000045776367188,0.9375100121211659,-3.23750190734863,-7.9572115955686655,1.4822077808714056,-5.597356751458648,-0.8776470632386122,9.671998596191415,0.0,-57.415693063067394,2.3598548441100173,10,4.924999237060547,3.799999237060547,6.30000114440918,13.299999237060547,21.5,2,0.21985814195742326,1.571427533414956,86.6500015258789,1.578952440610996,87.75,-1.168418482730269,87.80000305175781,0.21985814195742326
5845,2023-10-19,88.4000015258789,89.4000015258789,84.30000305175781,84.30000305175781,54095.0,0.04491729456614846,-1.4878050595930368,-2.733332316080729,48.74274358946358,53.812787149575726,0.5120664215739197,-0.7485138620658915,1.0370147331902047,9.633938988222184,20.347385825405738,5.099998474121094,1.0777156989308452,0.5000011444091825,-4.2144784703665295,5.2144807591848945,-1.8572386629786735,2.8572409517970385,5.485115600585942,47.39885973546702,-6.835240620430795,2.357239807387853,10,0.9749984741210938,-3.814697265625e-06,1.875,8.974998474121094,15.5,3,0.17307686830620983,-1.9333394368489583,84.5999984741211,1.571427533414956,86.6500015258789,1.578952440610996,87.75,0.17307686830620983
5846,2023-10-20,85.25,88.30000305175781,85.25,87.69999694824219,44384.0,-0.035633500808897045,-1.489801510933403,-0.5975604536700193,42.25351885655799,52.81775605289196,3.435466091735165,2.38599085104741,3.983202174231593,12.628712022781158,19.406922677649735,3.1500015258789062,0.9173474228996241,-2.5625003814697322,-7.410384065507046,2.285383302567581,-4.986442223488396,-0.13855853945106844,8.060010281982429,18.627396715170683,-30.876502852707965,2.4239418420186594,10,4.125,3.1499977111816406,4.937501907348633,12.125,19.75,4,0.2269794542418897,-1.4878050595930368,88.4000015258789,-1.9333394368489583,84.5999984741211,1.571427533414956,86.6500015258789,0.2269794542418897
5847,2023-10-23,85.94999694824219,86.0,84.4000015258789,85.1500015258789,25425.0,0.008211107897269088,2.5555461365659307,-0.3265291505514969,46.9500890848307,52.08371073166725,2.6977977085899454,1.7314486237718256,3.1397393238589473,11.73446655870751,18.228319020494702,1.5999984741210938,0.9113776709656918,-1.8350032806396541,-6.720330908199898,3.05032434692059,-4.277667094419769,0.6076605331404608,6.8194128999267605,32.352831179400035,-15.765183177015949,2.4426638137801215,10,3.4250030517578125,2.450000762939453,3.7250022888183594,11.025005340576172,18.550003051757812,0,0.23676564079193718,-1.489801510933403,85.25,-1.4878050595930368,88.4000015258789,-1.9333394368489583,84.5999984741211,0.23676564079193718
5848,2023-10-24,86.30000305175781,87.30000305175781,85.44999694824219,86.0,29885.0,0.004072206119174027,-1.6428485793070375,0.3750059604985838,43.50394640921367,50.5822002299841,1.9492184269685993,1.7798558839931502,2.6215860283378163,11.206242307201961,16.128059634135713,1.850006103515625,0.7809801427930694,-1.679997253417966,-5.9303725588406735,2.5703780520047417,-3.8051849061293126,0.4451903992933808,5.961242388626474,39.21569800753066,-5.386932226615784,2.1251876527113507,10,3.0749969482421875,2.099994659423828,3.174997329711914,10.174999237060547,20.099998474121094,1,0.22595595956474068,2.5555461365659307,85.94999694824219,-1.489801510933403,85.25,-1.4878050595930368,88.4000015258789,0.22595595956474068
5849,2023-10-25,85.44999694824219,87.55000305175781,84.5999984741211,86.0,26171.0,-0.009849433064397894,-1.6222262912326388,-1.8333248563145312,44.28856771718842,48.54794051134778,2.269752686972751,2.7097217727928467,3.317503393512723,11.86968140053689,14.336300991419012,2.9500045776367188,0.7318966553053485,-2.4925033569335966,-6.8215097741371125,1.8365030602699193,-4.6570065655353545,-0.32800014833183866,6.333573948824508,22.548906677517362,-21.748881165432042,2.164503208601757,10,3.1750030517578125,2.950000762939453,3.5750045776367188,11.025005340576172,21.750000000000014,2,0.24985379597435786,-1.6428485793070375,86.30000305175781,2.5555461365659307,85.94999694824219,-1.489801510933403,85.25,0.24985379597435786
5850,2023-10-26,85.05000305175781,86.25,84.4000015258789,84.6500015258789,32719.0,-0.004681028797773434,-3.1111007502225236,-0.727271466222777,41.98783878058488,47.42472480387794,1.5031328593393596,3.2404120868742297,3.692594776316284,12.091662044416097,12.498679693570697,1.8499984741210938,0.4206819712849068,-2.869997406005865,-7.256748185784588,1.5167533737728576,-5.063372795895219,-0.6766220161165108,6.28455377459035,16.666699270904044,-25.61065137228147,2.1933753898893604,10,1.7999992370605469,3.349994659423828,3.937498092651367,11.424999237060547,21.349998474121094,3,0.2475014070199757,-1.6222262912326388,85.44999694824219,-1.6428485793070375,86.30000305175781,2.5555461365659307,85.94999694824219,0.2475014070199757
5851,2023-10-27,85.44999694824219,85.6500015258789,84.30000305175781,85.0,29225.0,0.004703043881620461,2.1764441891358204,1.1249880791165194,44.69853902664799,45.732808073485195,0.8210798969591622,2.6950635352397114,3.2750566372075838,11.51577030513036,12.46464736033401,1.3499984741210938,-0.026678887998343725,-2.290003204345709,-6.7758411697376175,2.1958347610462,-4.532922187041663,-0.047084221649754454,5.462486651630556,35.38442758413461,-6.385016912048783,2.242918982695952,10,1.4000053405761719,2.950000762939453,3.537504196166992,11.025005340576172,20.150001525878906,4,0.21591580148109357,-3.1111007502225236,85.05000305175781,-1.6222262912326388,85.44999694824219,-1.6428485793070375,86.30000305175781,0.21591580148109357
5852,2023-10-30,85.80000305175781,86.6500015258789,85.05000305175781,86.0999984741211,28912.0,0.0040960341254034915,1.2857096146615006,-0.6666610152249839,40.224725881949134,44.54357264015891,0.1848128528996682,2.152179757543081,2.9337781146798676,10.991712568097768,12.546514574478515,1.5999984741210938,-0.9699098669754278,-1.7474971771240178,-6.218629961613175,2.7236356073651393,-3.9830635693685963,0.4880692151205608,4.715731715228031,46.15384615384615,10.634833576982025,2.23556639224458,10,1.0499992370605469,2.599994659423828,3.187498092651367,10.674999237060547,21.099998474121094,0,0.22377618024861867,2.1764441891358204,85.44999694824219,-3.1111007502225236,85.05000305175781,-1.6222262912326388,85.44999694824219,0.22377618024861867
5853,2023-10-31,88.8499984741211,89.0,86.05000305175781,86.25,44727.0,0.03554773093100483,1.0344795834878944,-8.666793825182472,47.01195291783236,44.406880251585406,-2.816477418039554,-0.8425660316890742,-0.08476378722924949,7.694218071765846,12.155625289236328,3.1999969482421875,-1.1394008404640772,1.2399982452392635,-3.2690104076602893,5.749006898138816,-1.0145060812105129,3.49450257168904,1.2927923899510745,96.8084761005003,64.61063311173325,2.2545043264497764,10,-1.9999961853027344,-0.4500007629394531,-0.21249961853027344,7.275001525878906,19.550003051757812,1,0.1761395812565738,1.2857096146615006,85.80000305175781,2.1764441891358204,85.44999694824219,-3.1111007502225236,85.05000305175781,0.1761395812565738
5854,2023-11-01,91.25,91.3499984741211,88.25,88.69999694824219,44730.0,0.027011835307773735,1.2545443448153408,0.980770980113678,45.379877954783865,44.03322851439878,-4.664497075052481,-3.2808251172911866,-2.4682962060748252,5.0102592580605005,11.807644071327088,3.0999984741210938,-1.509839506392467,3.557499694824216,-1.1603585495723934,8.275357939220825,1.1985705726259113,5.9164288170225205,-6.9499969482421875,98.58158100636649,70.26366507316442,2.3589291221983073,11,-3.424999237060547,-2.5250015258789062,-3.9125003814697266,3.075000762939453,18.0500030517578,2,0.16602741398223464,1.0344795834878944,88.8499984741211,1.2857096146615006,85.80000305175781,2.1764441891358204,85.44999694824219,0.16602741398223464
5855,2023-11-02,94.0500030517578,95.1999969482422,92.1500015258789,92.75,69307.0,0.030684964950770333,-1.4399963378906364,0.5098045082187872,64.56875627779657,46.512699338980845,-7.35189419268886,-5.932107625820194,-5.183492649375708,1.989196145832551,11.792779551187751,3.9499969482422017,-1.4237122940724731,6.07000274658202,0.5616924305662536,11.578313062597786,3.315847588574144,8.824157904589896,-9.609000091552716,89.44959137219962,55.35200007876914,2.7541551580078822,11,-4.300003051757798,-4.300003051757798,-6.712503433227525,-0.5250053405761577,16.149993896484403,3,0.1398191756490179,1.2545443448153408,91.25,1.0344795834878944,88.8499984741211,1.2857096146615006,85.80000305175781,0.1398191756490179
5856,2023-11-03,95.75,96.4000015258789,93.3000030517578,94.0500030517578,41369.0,0.018075458724936544,1.066665649414072,1.3076868903834895,67.31601274075523,48.775579745194676,-8.27615988056516,-7.484201969542752,-6.777180347542796,0.06779671668545006,11.822074037238432,3.099998474121108,-1.0226260397591034,7.432499694824216,0.9245868928111207,13.940412496837311,4.178543293817668,10.686456095830764,-10.878637280273438,94.27311353952194,55.892482714544116,3.2539564010065485,11,-5.399997711181641,-5.399997711181641,-8.625,-3.125,14.449996948242202,4,0.11122716998306958,-1.4399963378906364,94.0500030517578,1.2545443448153408,91.25,1.0344795834878944,88.8499984741211,0.11122716998306958
5857,2023-11-06,93.6999969482422,96.5,93.3000030517578,96.5,47685.0,-0.02140995354316233,1.2857096146615106,-1.6470635754099463,64.65694863056399,51.125913325344705,-5.600121995321345,-5.25468472795427,-4.765001346439206,1.832730761409934,11.885622212240609,3.1999969482422017,-0.9385465568845461,5.097496795654308,-1.8371208402468255,12.032114431555442,1.6301879777037414,8.564805613604875,-8.136915900146505,73.20570459851865,30.230961321277732,3.4673088179505696,11,-3.2999954223632955,-3.2999954223632955,-6.187498092651381,-1.0749969482422017,16.900001525878892,0,0.12700108765694185,1.066665649414072,95.75,-1.4399963378906364,94.0500030517578,1.2545443448153408,91.25,0.12700108765694185
5858,2023-11-07,95.5,96.1999969482422,92.1999969482422,93.1999969482422,38540.0,0.01921027865936953,1.1621639455136894,-0.8214287660557699,72.89915259263061,54.30486720039384,-6.658028060688451,-6.991801932952711,-6.622989507486238,-0.21922103071730703,12.304006645074281,4.0,-0.30634079096198263,6.629999923706052,-0.9396346750364586,14.199634522448562,2.8451826243347966,10.414817223077307,-9.061965435751958,87.87878787878788,37.83764504999492,3.7848172993712565,11,-5.099998474121094,-5.099998474121094,-7.825000762939453,-2.875,13.599998474121094,1,0.11937174372648074,1.2857096146615106,93.6999969482422,1.066665649414072,95.75,-1.4399963378906364,94.0500030517578,0.11937174372648074
5859,2023-11-08,99.9499969482422,100.5,94.9000015258789,95.0,138930.0,0.04659682668316445,-1.174759266392107,2.1521697305832364,73.61961811845129,57.81950934904567,-9.873166370664137,-11.263184365008229,-11.078845990547379,-4.845156398026148,13.359052751740508,5.599998474121094,0.2758942689873436,10.599996948242207,1.5604355395472993,19.639558356937115,6.080216243894753,15.119777652589661,-12.707005149134005,93.41313590101356,41.25991647618501,4.519780704347457,11,-7.5499954223632955,-7.5499954223632955,-12.274997711181655,-7.324996948242202,15.550003051757798,2,0.08454231951615188,1.1621639455136894,95.5,1.2857096146615106,93.6999969482422,1.066665649414072,95.75,0.08454231951615188
5860,2023-11-09,101.0,101.6999969482422,98.0999984741211,99.5,65771.0,0.010505283479913752,1.4827627937322931,0.3030304898536688,85.2348897066354,62.323548313488715,-9.41256092312868,-12.355995121375415,-12.16776115361344,-5.988539260803748,14.4840114555924,3.599998474121108,1.0340050333458493,11.275000000000006,0.9760226906035996,21.573977309396412,6.125511345301803,16.42448865469821,-12.431307380802622,92.63161107113473,34.74066264932257,5.149488654698204,11,-7.625,-8.0,-13.325000762939453,-8.375,14.0,3,0.08217824803720597,-1.174759266392107,99.9499969482422,1.1621639455136894,95.5,1.2857096146615106,93.6999969482422,0.08217824803720597
5861,2023-11-10,100.0999984741211,100.3000030517578,98.9000015258789,99.8000030517578,43799.0,-0.00891090619682089,2.999978201872581,0.19999694824219696,81.3747113603492,66.89576892219984,-6.946405203204506,-11.054006024933472,-11.288918186622425,-5.183308949671556,15.772359079625398,2.0999984741210938,1.8931513520049066,9.759998703002935,-1.480884577614603,21.000881983620474,4.139557062694166,15.380440343311705,-9.955549335438334,83.15791079872518,21.126254642383586,5.620441640308769,11,-6.224998474121094,-7.099998474121094,-12.424999237060547,-7.474998474121094,13.400001525878906,4,0.10089908719361529,1.4827627937322931,101.0,-1.174759266392107,99.9499969482422,1.1621639455136894,95.5,0.10089908719361529
5862,2023-11-13,101.0,101.0,99.4000015258789,100.5,43716.0,0.00899102437160959,5.399993896484375,1.6666920983697489,81.81816680560311,70.76312602084103,-6.105612877443647,-11.50006867568024,-12.167818497576206,-6.1594399032059215,16.674065826850978,1.5999984741210938,2.9750655100878305,9.997500228881833,-2.127700162088118,22.122700619851784,3.9349000333968576,16.06010042436681,-9.468885124170114,92.63161107113473,26.569057461219842,6.062600195484975,11,-6.025001525878906,-8.0,-13.325000762939453,-8.375,16.099998474121094,0,0.09108907869546745,2.999978201872581,100.0999984741211,1.4827627937322931,101.0,-1.174759266392107,99.9499969482422,0.09108907869546745
5863,2023-11-14,104.9000015258789,105.9000015258789,98.8499984741211,100.5999984741211,95223.0,0.03861387649385062,1.2380951227605317,8.600006103515625,87.1892991256394,75.40861726204719,-8.369655565504928,-14.717286005016973,-15.97356295901983,-10.092908077044143,17.7305086348825,7.0500030517578125,4.155835125292597,12.985001754760745,-0.4383909493711542,26.408394458892644,6.273305402694788,19.6966981068267,-12.148620801359542,90.9090909090909,18.543340933378147,6.711696352065953,11,-5.875,-9.799999237060547,-17.150001525878906,-12.275001525878906,13.900001525878892,1,0.05433743436920735,5.399993896484375,101.0,2.999978201872581,100.0999984741211,1.4827627937322931,101.0,0.05433743436920735
5864,2023-11-15,103.1999969482422,104.5999984741211,99.9000015258789,102.0999984741211,94786.0,-0.01620595379321621,1.4102539022381504,0.25581341707918925,83.06008347026408,77.46320917232136,-5.359935278546388,-12.176673253281066,-14.14230777469949,-8.419829918005703,18.569809879515596,5.0,5.515023177135021,10.354997253417977,-3.5047089079325815,24.214703414768536,3.425144172742705,17.28485033409325,-8.607809311532506,65.38457024028689,-13.447305095099978,6.929853080675277,11,-4.149997711181655,-8.099994659423842,-15.449998855590835,-11.374996185302749,15.0,2,0.05717055911191471,1.2380951227605317,104.9000015258789,5.399993896484375,101.0,2.999978201872581,100.0999984741211,0.05717055911191471
5865,2023-11-16,103.6999969482422,105.1999969482422,103.5,104.5999984741211,70842.0,0.004844961383581925,-1.6153891298351677,-0.818184340299188,83.12157508260795,79.21938276586054,-4.8580013990425925,-12.09160783076787,-14.44934840214114,-8.98324168895779,20.492591865304345,2.0,6.607971527024361,10.089997482299822,-4.410840056696443,24.590835021296087,2.8395787128016963,17.340416251797947,-7.524715367048813,68.79427481824753,-14.891741293306026,7.250418769498132,11,-4.649997711181655,-8.599994659423842,-15.712497711181655,-12.124996185302749,15.600006103515597,3,0.11378981098376806,1.4102539022381504,103.1999969482422,1.2380951227605317,104.9000015258789,5.399993896484375,101.0,0.11378981098376806
5866,2023-11-17,104.5999984741211,105.9000015258789,103.9000015258789,104.0,45713.0,0.008678896358387478,-4.000028610393202,-0.6666638409697897,83.45193280162911,81.30771434042333,-4.884241711241486,-12.087352607579376,-15.130670831645048,-9.946855482989122,22.555740722979,2.2000045776367045,7.699602671335214,10.022499084472656,-4.710008755142468,24.75500692408778,2.656245164665094,17.38875300428022,-7.063256100671737,81.56024838267729,-6.58940443867391,7.366253919807563,11,-5.549999237060547,-9.499996185302734,-15.162500381469727,-13.75,16.700004577636705,4,0.09942640227142974,-1.6153891298351677,103.6999969482422,1.4102539022381504,103.1999969482422,1.2380951227605317,104.9000015258789,0.09942640227142974
5867,2023-11-20,106.3000030517578,107.0,104.4000015258789,105.0,48224.0,0.016252434057705045,-1.079998779296875,2.1666772630748845,82.61680307822283,82.38745328326691,-5.150618418714785,-12.843088038419268,-16.58289768458144,-11.729973484011197,24.51268142271858,2.5999984741210938,8.185464976531065,10.705003356933574,-4.326538187583509,25.736544901450657,3.1892325846750396,18.220774129192108,-7.5924043969683055,91.4110819977213,4.176740804854532,7.5157707722585405,11,-5.350002288818345,-10.650001525878892,-16.86250495910643,-15.450004577636705,13.5,0,0.06773280095520318,-4.000028610393202,104.5999984741211,-1.6153891298351677,103.6999969482422,1.4102539022381504,103.1999969482422,0.06773280095520318
5868,2023-11-21,105.8000030517578,106.6999969482422,104.1999969482422,106.1999969482422,76425.0,-0.004703668726674937,2.571444141689301,-0.30768689038348945,79.27563489709695,83.01589959200533,-3.3926912678796413,-11.391332019923652,-15.808419179892795,-11.331208625108246,27.03581081559909,2.5,8.487285298027714,9.23000335693358,-5.792660410237474,24.252667124104633,1.7186714733480528,16.741335240519106,-5.765620181734619,83.09863089948412,-2.588811653702905,7.511331883585526,11,-3.2500038146972514,-10.150001525878892,-16.450004577636705,-16.00000381469725,13.699996948242202,1,0.10680524665802982,-1.079998779296875,106.3000030517578,-4.000028610393202,104.5999984741211,-1.6153891298351677,103.6999969482422,0.10680524665802982
5869,2023-11-22,106.8000030517578,107.1999969482422,104.4000015258789,104.4000015258789,43442.0,0.00945179556857667,-1.333328035146067,-6.0000953688863925,77.6572448408123,82.17393905135832,-3.7088597207619074,-11.288604972683899,-16.545675613843216,-12.480348213648242,29.437605464118022,2.7999954223632955,9.098185358955078,9.162503051757795,-5.564410343432996,23.889416446948587,1.7990463541623996,16.52595974935319,-5.651121440938326,89.18934523244856,3.8134708341133745,7.363456697595397,11,-3.7750053405761577,-11.050003051757798,-17.600004196166978,-17.475002288818345,9.699996948242202,2,0.1123595473511787,2.571444141689301,105.8000030517578,-1.079998779296875,106.3000030517578,-4.000028610393202,104.5999984741211,0.1123595473511787
5870,2023-11-23,106.0999984741211,107.6999969482422,105.1999969482422,106.4000015258789,83854.0,-0.006554349790584446,-1.3809454608867833,-0.12500119209213834,73.46935668536597,81.29556630969351,-2.468981312866518,-9.413356867181378,-15.613046565092503,-11.898343320790872,31.929167531648584,2.5,9.398187368056895,7.409998703002927,-6.516145448033129,21.336142854038982,0.4469266274848991,14.373070778520955,-3.86191610256553,57.89472627506388,-25.266980131059647,6.9630720755180295,11,-2.825000762939453,-10.099998474121094,-17.137500762939453,-17.174999237060547,7.900001525878906,3,0.1140433425837648,-1.333328035146067,106.8000030517578,2.571444141689301,105.8000030517578,-1.079998779296875,106.3000030517578,0.1140433425837648
5871,2023-11-24,103.9000015258789,106.0,103.5999984741211,105.5,51478.0,-0.020735127048835844,-1.1818150291823735,5.333273994201719,72.97296275587235,80.31276585972344,0.365129577490805,-6.071552352808581,-13.186686123707531,-9.796805900409595,34.22148069400804,2.5,9.316125391283009,4.287501525878909,-8.328523304199095,16.903526355956913,-2.020510889160093,10.595513940917911,-0.5695362389860179,7.317150327040606,-73.91883981042453,6.308012415039,11,-0.6250038146972656,-7.900001525878906,-15.012502670288086,-15.150001525878906,10.400001525878892,4,0.14821945428021133,-1.3809454608867833,106.0999984741211,-1.333328035146067,106.8000030517578,2.571444141689301,105.8000030517578,0.14821945428021133
5872,2023-11-27,105.0,106.0,103.6999969482422,103.6999969482422,36366.0,0.010587088142121948,-2.538457926922365,-0.812502682211564,72.09300757616087,78.63540013200361,-0.12046768973310407,-5.965223254503314,-14.028364689378435,-11.002640691386404,37.05757895917805,2.3000030517577983,8.93551764552575,4.427500152587896,-6.582901456814994,15.437901761990787,-1.077700652113549,9.932700957289342,2.6999969482422017,34.14639138808499,-44.338817415667165,5.505200804701449,11,-1.2000007629394531,-9.0,-16.11250114440918,-16.25,8.099998474121094,0,0.1552381243024552,-1.1818150291823735,103.9000015258789,-1.3809454608867833,106.0999984741211,-1.333328035146067,106.8000030517578,0.1552381243024552
5873,2023-11-28,104.5,105.4000015258789,102.5999984741211,104.3000030517578,39235.0,-0.004761904761904745,1.8000030517578125,0.15384344519174473,62.96295813270874,76.40238620560856,0.35405809507966524,-4.461386368446995,-13.25763361006048,-10.593298425303132,39.629372680894384,2.8000030517578125,8.72246819507032,3.1450000762939396,-6.497008599729213,12.787008752317092,-1.6760042617176367,7.966004414305516,3.1199969482422034,37.25494302635722,-37.716806643887814,4.821004338011573,11,0.6499977111816406,-8.5,-15.61250114440918,-15.97500228881836,11.0,1,0.14641151245701245,-2.538457926922365,105.0,-1.1818150291823735,103.9000015258789,-1.3809454608867833,106.0999984741211,0.14641151245701245
5874,2023-11-29,106.4000015258789,106.4000015258789,104.0999984741211,104.8000030517578,56551.0,0.01818183278353014,1.875006556517178,8.000114442663728,64.67390380420342,74.35264495245251,-1.1670106089343477,-5.447488341882988,-14.891481905609368,-12.572232953627648,41.660895202361885,2.3000030517578125,8.473632640089463,4.287501525878909,-4.338828597174668,12.913831648932486,-0.0256635356478796,8.600666587405698,1.0191954833984482,74.50988605271444,1.6987909976884197,4.313165061526786,11,-1.2500038146972656,-10.400001525878906,-17.512502670288086,-17.900001525878906,11.199996948242188,2,0.1231202846452486,1.8000030517578125,104.5,-2.538457926922365,105.0,-1.1818150291823735,103.9000015258789,0.1231202846452486
5875,2023-11-30,107.1999969482422,107.5,105.6999969482422,106.4000015258789,93918.0,0.007518753861753602,1.5714301284461463,0.4999976158119397,69.39889161221527,72.79119593140652,-1.5849997224384538,-5.4934592560736775,-15.368631428034988,-13.498405614696992,42.876004507676136,1.8000030517577983,7.654352509308353,4.42999725341798,-3.592302132085962,12.452296638921922,0.41884756066600914,8.441146946169951,-4.599998474121108,93.87749064620981,21.45090183929443,4.01114969275197,11,-2.049999237060561,-11.199996948242202,-18.68749809265138,-18.6999969482422,10.900001525878892,3,0.08675376228087006,1.875006556517178,106.4000015258789,1.8000030517578125,104.5,-2.538457926922365,105.0,0.08675376228087006
5876,2023-12-01,106.4000015258789,107.9000015258789,106.4000015258789,107.6999969482422,64920.0,-0.007462644077774971,-1.3077004337032625,-1.6250035762991393,64.83516529582133,70.81545840002858,-0.5619136978646679,-4.062994938678074,-14.243594001995476,-12.809763121394553,43.9158216176888,1.5,7.005674877082868,3.097501754760742,-4.356532917446117,10.551536426967601,-0.6295155813426874,6.824519090864172,-3.7020030212402304,71.69812950385932,1.7518545908246637,3.7270173361034264,12,-1.1500015258789062,-10.299999237060547,-18.775001525878906,-17.900001525878906,13.5,4,0.07142855606324972,1.5714301284461463,107.1999969482422,1.875006556517178,106.4000015258789,1.8000030517578125,104.5,0.07142855606324972
5877,2023-12-04,105.5999984741211,108.1999969482422,104.8000030517578,107.5999984741211,48183.0,-0.0075188255665883386,1.1249982118589503,1.5384669558021582,52.31786975264604,67.82015116175626,0.1434351859078049,-2.451449803114315,-13.105024429381885,-12.1252986420169,44.69020454334045,3.3999938964844034,6.2815309649624425,1.7024986267089872,-4.27839101420679,7.683388267624764,-1.2879461937489083,4.692943447166883,-2.6939198486328024,53.57144316848827,-13.156286238723666,2.990444820457889,12,-0.20000076293945312,-8.974998474121094,-17.974998474121094,-17.099998474121094,16.099998474121108,0,0.08238640817564757,-1.3077004337032625,106.4000015258789,1.5714301284461463,107.1999969482422,1.875006556517178,106.4000015258789,0.08238640817564757
5878,2023-12-05,106.9000015258789,107.3000030517578,105.1999969482422,105.5,34120.0,0.012310635137711579,-1.0999980926586446,-0.7000007629394531,62.58504566476655,66.14546236441784,-1.0997772750000365,-3.00781529164243,-13.912198875693917,-13.481762264542752,45.98333960125984,2.1000061035155966,5.468333504468035,2.4325016021728487,-2.1994572914334896,7.064460495779187,0.11652215536967958,4.748481048976018,-3.6762878010253814,68.29278277616999,1.3375204459241274,2.3159794468031696,12,-1.5000038146972656,-9.775001525878906,-19.275001525878906,-18.400001525878906,15.099998474121094,1,0.05799809971697023,1.1249982118589503,105.5999984741211,-1.3077004337032625,106.4000015258789,1.5714301284461463,107.1999969482422,0.05799809971697023
5879,2023-12-06,108.4000015258789,108.5,106.5999984741211,107.1999969482422,32142.0,0.014031805225342975,1.7142849357769168,0.8571451926692396,64.9681630804473,65.20088529720465,-2.6249960205033034,-4.049946390176316,-15.014283033552886,-15.03167029786107,46.511354914893374,1.9000015258789062,4.6210982726531,3.5100013732910185,-0.9242685663103316,7.9442713128923685,1.2928664034903363,5.727136343091701,-4.877710807622066,97.29733630811234,29.311687507715163,2.2171349698006786,12,-2.8500022888183594,-10.025001525878906,-20.775001525878906,-19.900001525878906,13.199996948242188,2,0.06549813998319975,-1.0999980926586446,106.9000015258789,1.1249982118589503,105.5999984741211,-1.3077004337032625,106.4000015258789,0.06549813998319975
5880,2023-12-07,109.3000030517578,110.0999984741211,106.6999969482422,108.0,56550.0,0.008302596985333421,1.3448335736159098,1.0833317438822037,64.9681630804473,64.31146311104631,-3.378641321170349,-4.528424782546679,-15.475140011868902,-15.960885919580093,46.97312174837841,3.400001525878892,3.9889672130171903,3.995002746582017,-0.45990782284458476,8.449913316008619,1.7675474618687161,6.222458031295318,-5.379495590961511,84.9057337108685,17.867297762740918,2.2274552847133027,12,-2.9500045776367045,-8.175003051757798,-21.025003433227525,-20.8000030517578,11.899993896484403,3,0.07593774190868885,1.7142849357769168,108.4000015258789,-1.0999980926586446,106.9000015258789,1.1249982118589503,105.5999984741211,0.07593774190868885
5881,2023-12-08,110.1999969482422,111.0,108.3000030517578,108.8000030517578,30273.0,0.008234161677545648,-1.2500031789224577,1.0769158538446526,63.08723320150015,63.31082151386178,-3.6777565993179877,-4.883326141631954,-16.030921862100485,-16.872383310867164,47.52790385998662,2.6999969482422017,3.3975681109551346,4.389996719360369,0.13402794528516893,8.645965493435568,2.2620123323227688,6.5179811063979685,-5.66154038611343,87.09671862040817,22.18531696458203,2.1279843870375994,12,-3.399997711181655,-8.599998474121108,-20.4499969482422,-21.42499923706056,11.800003051757798,4,0.07168785612207684,1.3448335736159098,109.3000030517578,1.7142849357769168,108.4000015258789,-1.0999980926586446,106.9000015258789,0.07168785612207684
5882,2023-12-11,110.1999969482422,110.5,108.9000015258789,110.0,41423.0,0.0,2.999980926586431,0.14285558583106991,65.27776306057537,63.56802206140253,-3.1989726547088395,-4.383489722094069,-15.698955612578445,-16.860052868337476,47.97779154402292,1.5999984741210938,2.995011559320517,3.929996871948262,-0.12078616554003929,7.9807799094365635,1.9046053532041185,5.955388390692406,-4.886155173568881,86.20685119268443,22.621284815435942,2.025391518744149,12,-2.649997711181655,-8.599998474121108,-19.849994659423842,-20.8249969482422,9.700004577636705,0,0.08802182256132474,-1.2500031789224577,110.1999969482422,1.3448335736159098,109.3000030517578,1.7142849357769168,108.4000015258789,0.08802182256132474
5883,2023-12-12,110.5999984741211,110.9000015258789,109.8000030517578,110.4000015258789,37461.0,0.0036297780123057954,1.749985694939859,0.999999999999929,63.768103923445125,63.46737763020715,-2.9532600112393226,-4.568812007101613,-15.689410574684842,-17.262038336125926,47.676691099103785,1.099998474121108,2.7835549399814425,4.044998550415045,-0.38431759298477175,8.474314693814861,1.8303404787151436,6.259656622114946,-4.603817712408571,90.90905938267817,29.29970592664803,2.2146580716999056,12,-2.6999969482421875,-9.0,-20.199996948242188,-21.174999237060547,13.0,1,0.10036165124105634,2.999980926586431,110.1999969482422,-1.2500031789224577,110.1999969482422,1.3448335736159098,109.3000030517578,0.10036165124105634
5884,2023-12-13,109.0999984741211,111.0,109.0999984741211,110.5999984741211,65352.0,-0.013562387167220247,-1.5333353678385417,-7.500114442664225,60.273979045279944,62.45349845610323,-1.151031746227531,-2.7448659962306294,-13.85332602120765,-15.771168155721057,47.209349238104956,1.9000015258789062,2.511286077141307,2.2499984741210994,-2.0215714054761946,6.5215683537183935,0.1142135343224453,4.385783413919754,-2.5033594038140734,55.81394936214744,-6.006467218614873,2.1357849397986493,12,-1.1999969482421875,-6.149997711181641,-18.699996948242188,-19.674999237060547,12.800003051757812,2,0.11824016229421708,1.749985694939859,110.5999984741211,2.999980926586431,110.1999969482422,-1.2500031789224577,110.1999969482422,0.11824016229421708
5885,2023-12-14,115.5,115.5,111.0,111.0,106128.0,0.05866179299165619,1.0,-3.0,80.85106728356554,64.23304312140814,-6.984341331445208,-8.659490676310995,-19.794035931417937,-22.131201130730602,46.95593674249116,6.400001525878906,2.7667469516465957,8.059999847412115,2.5424117769978807,13.57758791782635,5.301205812204998,10.818793882619232,-8.374957618129827,100.0,29.992923868376806,2.7587940352071163,12,-5.349998474121094,-8.700000762939453,-23.099998474121094,-24.075000762939453,7.699996948242202,3,0.052813839602779966,-1.5333353678385417,109.0999984741211,1.749985694939859,110.5999984741211,2.999980926586431,110.1999969482422,0.052813839602779966
5886,2023-12-15,115.0,117.3000030517578,113.4000015258789,116.5,115370.0,-0.0043290043290042934,1.5161250627578131,-0.3333333333333333,77.47253207909415,67.0280056021246,-5.739736375596124,-7.73708392016465,-18.853651207655517,-21.641635733013885,46.687602230507665,3.900001525878892,2.857347782604876,7.039999771118161,0.7440038402450284,13.335995701991294,3.892001805681602,10.18799773655472,-6.702463551591649,72.61901626241492,-1.8447087883331648,3.1479979654365646,12,-3.75,-6.924999237060547,-21.8125,-22.97500228881836,10.699996948242202,4,0.05391301694123651,1.0,115.5,-1.5333353678385417,109.0999984741211,1.749985694939859,110.5999984741211,0.05391301694123651
5887,2023-12-18,113.5,114.5999984741211,112.8000030517578,114.4000015258789,99608.0,-0.013043478260869601,1.7692334779011094,0.6000010172526041,73.43750372529085,68.23383427551619,-3.3539804061764613,-5.976436184789208,-16.889378914836044,-20.13694797318064,46.1272775441368,2.1999969482422017,2.7731287770563426,5.179999923706049,-1.526351216121455,11.886351063533553,1.8268243537923041,8.533175493619794,-3.7620688950557337,53.65852523886049,-24.457991853051468,3.3531755699137498,12,-1.5499992370605469,-5.424999237060547,-20.0625,-21.47500228881836,12.599998474121094,0,0.07488986784140961,1.5161250627578131,115.0,1.0,115.5,-1.5333353678385417,109.0999984741211,0.07488986784140961
5888,2023-12-19,117.0999984741211,118.0,113.8000030517578,113.8000030517578,77213.0,0.03171804823014179,-1.5454562268661276,-3.6666553638791326,75.59808629906357,69.41493685536244,-5.984260633044812,-9.155888353710736,-20.043012089954942,-23.68253636447244,45.82298563300455,4.5,2.9744479718274874,8.21499862670899,0.5649496597439452,15.865047593674035,4.389974143226468,12.040023110191513,-6.152135857686659,89.88762503846843,10.847486802321257,3.8250244834825198,12,-4.75,-8.674999237060547,-23.112499237060547,-25.075000762939453,9.900001525878906,1,0.02391121339234359,1.7692334779011094,113.5,1.5161250627578131,115.0,1.0,115.5,0.02391121339234359
5889,2023-12-20,118.8000030517578,118.8000030517578,115.3000030517578,116.4000015258789,59809.0,0.014517545685642341,1.9166648123011538,0.7272741985078659,76.60551486156844,70.70797594215368,-6.76533061516777,-10.446379284947582,-21.274141567189247,-25.27538006520861,45.46284984449507,3.5,3.631237372963298,9.315003204345686,0.5520968060530862,18.077909602638286,4.933550005199393,13.696456403491979,-6.58275570628156,100.0,21.89332707081931,4.3814531991463,12,-5.25,-9.450000762939439,-21.737501144409165,-24.6750030517578,8.399993896484403,2,0.04040400083383888,-1.5454562268661276,117.0999984741211,1.7692334779011094,113.5,1.5161250627578131,115.0,0.04040400083383888
5890,2023-12-21,118.1999969482422,119.3000030517578,117.0,119.0,55738.0,-0.0050505562971592255,2.2856971586141213,-0.33333439297078504,77.31478685215983,72.28881523667143,-5.33067262454108,-9.374002463414413,-20.30411479840909,-24.59456489570998,45.02870496879321,2.3000030517577983,4.062979605998464,8.109997177124043,-1.3146955036843195,17.534689857932406,3.397650836719862,12.822343517528225,-4.6661984615096515,83.07682917668313,3.987693181309737,4.712346340404183,12,-4.099994659423842,-7.249996185302749,-21.12499618530275,-24.0749969482422,9.300003051757798,3,0.0313029160166296,1.9166648123011538,118.8000030517578,-1.5454562268661276,117.0999984741211,1.7692334779011094,113.5,0.0313029160166296
5891,2023-12-22,119.3000030517578,119.3000030517578,117.4000015258789,118.0,29448.0,0.009306312452759702,1.923072408652929,-1.624997615823315,81.27852529142356,74.06667770676567,-5.592170767023504,-9.761606404488091,-20.829932993195385,-25.586586125912262,45.42748170486022,1.900001525878892,4.408356293254656,8.440003204345686,-1.364056453292136,18.244062861983508,3.537973375526775,13.342033033164597,-4.612963652020198,100.0,16.95257902781418,4.902029828818914,12,-5.100002288818345,-8.350002288818345,-22.225002288818345,-25.1750030517578,7.399993896484403,4,0.03269064372774921,2.2856971586141213,118.1999969482422,1.9166648123011538,118.8000030517578,-1.5454562268661276,117.0999984741211,0.03269064372774921
5892,2023-12-27,121.3000030517578,121.5,119.0999984741211,120.0,55600.0,0.01676445891734235,1.8235362755921767,1.0,81.85839109670462,76.07670961490561,-6.539779111122584,-11.044074033236527,-22.219054404458618,-27.46028658871674,45.95155079271734,2.4000015258789062,4.794368970907868,9.625003051757801,-0.8171947016968204,20.067200805212423,4.40390417503049,14.846101928485112,-5.690370921616164,97.40263600639662,11.972950917628964,5.221098876727311,12,-6.000003814697251,-9.250003814697251,-24.225002288818345,-27.1750030517578,5.599998474121108,2,0.03627365033624086,1.923072408652929,119.3000030517578,2.2856971586141213,118.1999969482422,1.9166648123011538,118.8000030517578,0.03627365033624086
5893,2023-12-28,119.8000030517578,122.5999984741211,118.5,121.8000030517578,37370.0,-0.012366034313782803,1.2777827227682725,-1.5384579269223262,75.22122698819037,77.73751494189565,-4.020295131831574,-8.789718422976094,-20.07754928958606,-25.8302503051206,47.13131386654303,4.099998474121094,5.185475734759422,7.360002899169913,-3.1106894426160636,17.83069524095589,2.1246567282769178,12.595349070062909,-3.012297347644491,61.64387427167966,-21.364077560611257,5.235346170892991,12,-3.0000038146972514,-7.2000045776367045,-21.50000190734862,-25.12500381469725,6.099998474121108,3,0.05258760652653294,1.8235362755921767,121.3000030517578,1.923072408652929,119.3000030517578,2.2856971586141213,118.1999969482422,0.05258760652653294
5894,2023-12-29,119.5,120.0999984741211,119.0999984741211,119.6999969482422,26408.0,-0.0025041990326843955,1.0,0.09999847412110086,73.18179516754496,76.88537359567115,-2.3355150537332463,-7.861014213543768,-19.06021290219742,-25.38945824164567,48.15150083153742,1.0,5.596786634871023,6.4049999237060575,-4.113651755811333,16.923651603223448,1.1456740839473554,11.66432576346476,-1.5498357418851327,44.64286930707368,-36.550120388559534,5.259325839758697,12,-1.7999992370605469,-6.900001525878906,-20.399999618530273,-24.825000762939453,9.0,4,0.06276150627615062,1.2777827227682725,119.8000030517578,1.8235362755921767,121.3000030517578,1.923072408652929,119.3000030517578,0.06276150627615062
5895,2024-01-02,116.5,120.5999984741211,116.1999969482422,119.6999969482422,38075.0,-0.025104602510460206,-1.3157884169822254,16.000228885327385,63.07053416477834,75.28515160519161,0.9177651771641706,-4.351670026422113,-15.485454167789754,-22.25111271367234,48.425430983039455,4.400001525878892,6.000108074930537,2.939999771118167,-7.299943868209525,13.179943410445858,-2.179972048545679,8.059971590782013,6.099998474121094,4.687546566117417,-72.62914898105898,5.119971819663844,1,1.2000007629394531,-3.9000015258789062,-17.11250114440918,-21.72500228881836,10.699996948242202,1,0.09184546736688581,1.0,119.5,1.2777827227682725,119.8000030517578,1.8235362755921767,121.3000030517578,0.09184546736688581
5896,2024-01-03,114.0,116.1999969482422,112.5,115.5,85553.0,-0.02145922746781115,1.5517274037904865,0.4687504470352601,57.142857142857146,73.47463531825454,3.6442271791437406,-1.320822961950256,-12.326345871130982,-19.63627872364802,48.050905781734954,4.0,6.566505826365372,0.05999984741211506,-9.609356379785766,9.729356074609996,-4.774678266186825,4.894677961011055,8.47199844360351,14.851487392234786,-58.80674373075557,4.834678113598938,1,3.549999237060547,-1.4000015258789062,-14.36250114440918,-18.97500228881836,11.599998474121094,2,0.11842105263157898,-1.3157884169822254,116.5,1.0,119.5,1.2777827227682725,119.8000030517578,0.11842105263157898
5897,2024-01-04,114.3000030517578,115.0,113.3000030517578,113.5,26978.0,0.0026316057171735796,-1.8333354526149381,-0.5333353678385322,56.98113468288089,71.40608513867869,3.877387230194941,-0.986186882857865,-11.972731625674044,-19.790594954659525,48.51304530945333,1.6999969482422017,6.157126543163869,-0.07499732971193396,-8.91149588475632,8.761501225332452,-4.493246607234127,4.343251947810259,7.773115454101571,17.821815086110053,-51.437898399094976,4.41824927752219,1,3.2499961853027486,-1.7000045776367045,-14.662504196166978,-19.275005340576158,13.399993896484403,3,0.1084863828994771,1.5517274037904865,114.0,-1.3157884169822254,116.5,1.0,119.5,0.1084863828994771
5898,2024-01-05,113.0999984741211,113.9000015258789,111.8000030517578,113.9000015258789,26960.0,-0.010498727433045807,4.249976158233075,-1.0000000000000178,57.63357978387291,69.29809235226806,4.973319849449069,0.7400652034421569,-10.130861205250483,-18.463176250681755,48.78853883659483,2.5,5.846162523761606,-1.5850017547607393,-9.724905164932963,6.554901655411484,-5.654953459846851,2.4849499503253725,8.590195291503903,14.772682938671045,-53.86676801135268,4.0699517050861145,1,4.100002288818359,-0.5,-13.19999885559082,-18.075000762939453,12.900001525878906,4,0.12201594374835878,-1.8333354526149381,114.3000030517578,1.5517274037904865,114.0,-1.3157884169822254,116.5,0.12201594374835878
5899,2024-01-08,115.5,115.9000015258789,112.5,113.1999969482422,34425.0,0.021220172928897663,1.1935450527165514,-2.874992847469894,50.0,66.2631160353614,2.2976028517901455,-1.160235213265338,-11.820472348003406,-20.70694205118312,48.95359184114552,3.4000015258789062,5.7741600080283035,0.45999984741210653,-7.126250148697352,8.046249843521565,-3.33312515064263,4.253124845466843,5.596782322792961,42.04544173783836,-21.69240806818904,3.7931249980547324,1,1.7000007629394531,-2.1500015258789062,-14.92500114440918,-20.47500228881836,6.099998474121094,0,0.09004330325436283,4.249976158233075,113.0999984741211,-1.8333354526149381,114.3000030517578,1.5517274037904865,114.0,0.09004330325436283
5900,2024-01-09,117.5999984741211,117.5999984741211,114.5,115.9000015258789,46909.0,0.018181804970745397,2.6470635754099683,0.739128127218331,55.46217571502258,63.39463274909464,0.11571258014016905,-2.7473969306895185,-13.158136590776607,-22.56904689323447,48.893696026330055,3.0999984741210938,5.382303226553404,2.144998550415039,-5.015267193766078,9.305264294596157,-1.4351343216755197,5.725131422505598,2.9389770924097576,100.0,35.84119918345212,3.580132872090558,1,-0.3999977111816406,-3.8999977111816406,-17.024999618530273,-22.575000762939453,5.7000045776367045,1,0.09268708900772271,1.1935450527165514,115.5,4.249976158233075,113.0999984741211,-1.8333354526149381,114.3000030517578,0.09268708900772271
5901,2024-01-10,118.0999984741211,118.3000030517578,117.0,117.5999984741211,41654.0,0.004251700735438568,1.8888662835054764,0.29411817504555204,60.08770447506986,60.97566756891301,-0.639678016112768,-2.767071939355148,-12.88716960699054,-22.824233951910173,48.68953412445818,1.3000030517577983,4.798877954211278,2.2499984741210994,-4.552325217224819,9.052322165467018,-1.1511633715518599,5.651160319794059,1.914638741523376,96.92300649789686,30.13740305986522,3.401161845672961,1,-0.8999977111816406,-4.399997711181641,-17.524999618530273,-23.075000762939453,3.5,2,0.07705333269851966,2.6470635754099683,117.5999984741211,1.1935450527165514,115.5,4.249976158233075,113.0999984741211,0.07705333269851966
5902,2024-01-11,119.9000015258789,120.6999969482422,118.0,118.5,53957.0,0.015241346951856638,-1.249996026359553,2.8000030517578125,56.66666424464022,58.91404948629632,-2.971657192660274,-4.008639850165437,-13.890677282302534,-24.35529478769901,48.64739015851808,2.6999969482422017,4.266766636547985,3.5650012969970675,-2.916804974052212,10.046807568046347,0.32409816147242054,6.805904432521714,-8.099998474121108,91.01128122481856,26.026475240743494,3.24090313552464,1,-3.6500015258789062,-6.200000762939453,-19.225000381469727,-24.775001525878906,2.1999969482421875,3,0.04753959028942889,1.8888662835054764,118.0999984741211,2.6470635754099683,117.5999984741211,1.1935450527165514,115.5,0.04753959028942889
5903,2024-01-12,121.6999969482422,122.1999969482422,119.8000030517578,121.0,33168.0,0.015012472055513593,1.823527299817778,0.4999972752192188,56.8720164939389,57.101851855895646,-4.9995517562229,-5.201075146475134,-14.955164726688466,-25.879537637882052,48.61096849725224,2.3999938964844034,3.553168732095372,4.809996795654314,-1.502864861038674,11.122858452347302,1.653565967307813,7.966427624000815,-9.72199401855471,94.84535920301904,32.873265991442054,3.1564308283464975,1,-4.699996948242202,-7.799999237060561,-20.68749809265138,-26.42499923706056,1.8000030517577983,4,0.0493015624523947,-1.249996026359553,119.9000015258789,1.8888662835054764,118.0999984741211,2.6470635754099683,117.5999984741211,0.0493015624523947
5904,2024-01-15,122.0,123.0,120.6999969482422,122.6999969482422,41500.0,0.0024651031986910876,2.5384579269222876,-1.0,59.13461467923559,56.66452746861312,-5.484377106713254,-4.727470113896885,-14.578380217428418,-25.9207997461846,49.05287747126527,2.3000030517577983,2.611833478958971,4.464999771118158,-1.086776165325361,10.016775707561678,1.6891118028964058,7.240887739339911,-9.613117309570313,88.23529411764706,27.737623611391882,2.7758879682217588,1,-4.599998474121094,-7.200000762939453,-20.73750114440918,-26.72500228881836,0.40000152587890625,0,0.032786885245901676,1.823527299817778,121.6999969482422,-1.249996026359553,119.9000015258789,1.8888662835054764,118.0999984741211,0.032786885245901676
5905,2024-01-16,121.5999984741211,122.6999969482422,120.3000030517578,121.5,32864.0,-0.0032787010317942844,1.086955367953161,-0.14285558583105978,55.72137773865665,56.50658531259084,-4.788414979569907,-4.05493920295342,-13.582551567266279,-25.24419263781803,48.5139107615604,2.3999938964844034,1.914622959753686,3.759998321533203,-1.9878252842150914,9.507821927281498,0.8860865186590559,6.63391012440735,-8.576328745117195,76.66664123535156,20.29141445220702,2.8739118028741486,1,-4.1999969482421875,-6.75,-19.63749885559082,-26.174999237060547,-0.40000152587889204,1,0.0,2.5384579269222876,122.0,1.823527299817778,121.6999969482422,-1.249996026359553,119.9000015258789,0.0
5906,2024-01-17,121.1999969482422,121.1999969482422,119.0999984741211,120.4000015258789,33715.0,-0.0032894862738342967,4.250026226193618,8.000076295109626,49.72971345667382,55.70087184301228,-3.642764083164508,-3.3377625159898656,-12.633890672688452,-24.56710336430588,47.4616175461803,2.5,1.270700160670927,3.049996948242196,-2.721621295242386,8.821615191726778,0.16418782649991215,5.93580606998448,-7.577747402978531,63.99993896484404,12.285053731510544,2.8858091217422905,1,-3.7999954223632955,-5.5499954223632955,-17.462497711181655,-24.649997711181655,3.3000030517577983,2,0.01732678346858707,1.086955367953161,121.5999984741211,2.5384579269222876,122.0,1.823527299817778,121.6999969482422,0.01732678346858707
5907,2024-01-18,122.0,122.5,121.0999984741211,121.9000015258789,28712.0,0.006600685411728424,1.5454608507480285,0.12499880790028102,56.17976035153477,55.53933635053027,-3.61591006898729,-3.6557483511028153,-12.798538246116777,-25.143228732224628,46.78121553743837,1.4000015258789062,1.1007199778385512,3.424999999999997,-2.1534829376244744,9.003482937624469,0.6357585311877614,6.214241468812233,-7.815085427452146,74.3589843910474,22.912763103430862,2.7892414688122367,1,-4.25,-6.049999237060547,-17.80000114440918,-24.349998474121094,2.5999984741210938,3,-0.0032787010317942844,4.250026226193618,121.1999969482422,1.086955367953161,121.5999984741211,2.5384579269222876,122.0,-0.0032787010317942844
5908,2024-01-19,119.9000015258789,123.0999984741211,118.9000015258789,122.5,37625.0,-0.017213102246894207,1.2105273724935903,-26.000381475547417,51.020411340853464,55.652715388402875,-0.5027636431805433,-1.4073823758551498,-10.132515162159564,-22.84925004838422,45.20990902401972,4.1999969482421875,1.245440103093415,1.1850013732910156,-4.37813840930319,6.748141155885222,-1.5965685180060802,3.9665712645881115,-5.186181827683924,23.809541109750736,-27.32006609718066,2.7815698912971007,1,-1.1000022888183594,-3.8000030517578125,-15.325002670288086,-22.25,7.1999969482421875,4,0.01834859816717649,1.5454608507480285,122.0,4.250026226193618,121.1999969482422,1.086955367953161,121.5999984741211,0.01834859816717649
5909,2024-01-22,123.5999984741211,124.1999969482422,120.0999984741211,120.0999984741211,35271.0,0.030859023362427518,-1.3428562709263474,-1.3461546361803707,67.48767176933839,56.98888161666019,-3.277621681156404,-4.984916993230229,-13.355281661977301,-26.330983875408492,43.53238065546504,4.2999954223632955,1.5071482668128056,4.644998550415039,-1.3323177889505757,10.622314889780654,1.6563403807322317,7.6336567200978465,-8.215284473852023,88.67926429541018,30.366585168114995,2.9886581696828056,1,-3.0,-6.950000762939453,-18.849998474121094,-25.949996948242188,4.500007629394531,0,-0.000809049153362551,1.2105273724935903,119.9000015258789,1.5454608507480285,122.0,4.250026226193618,121.1999969482422,-0.000809049153362551
5910,2024-01-23,121.9000015258789,123.9000015258789,120.8000030517578,123.9000015258789,41097.0,-0.013754020786643673,2.099998474121108,-0.5714285714285714,70.2564062435811,58.118737368716985,-1.009705698788963,-3.155285452483426,-11.221818835876377,-24.442747265710153,41.695718616917084,3.099998474121108,1.8566895588254937,2.7600013732910185,-3.346560734701214,8.86656348128325,-0.2932796807050977,5.813282427287135,-5.6337592308125295,56.60382247391234,-6.908715952270981,3.0532810539961175,1,-0.8000030517578125,-4.3000030517578125,-16.475000381469727,-24.25,6.599998474121094,1,0.004101722672200658,-1.3428562709263474,123.5999984741211,1.2105273724935903,119.9000015258789,1.5454608507480285,122.0,0.004101722672200658
5911,2024-01-24,123.1999969482422,123.6999969482422,121.9000015258789,123.0,28021.0,0.010664441395329405,1.9999999999999527,-0.09999847412110086,71.70730218654735,59.78991936226222,-1.687663361324141,-4.372291929399694,-12.035291014416003,-25.530662234039312,39.75980107958481,1.7999954223632955,2.366946270688345,3.864997100830095,-2.506410314250658,10.236404515910849,0.6792933932897114,7.050700808370479,-6.140379187858244,81.13205917536256,11.350855350302751,3.1857037075403785,1,-1.6499977111816548,-5.199996948242202,-14.724996566772475,-23.299995422363295,5.000000000000014,2,-0.016233766635889046,2.099998474121108,121.9000015258789,-1.3428562709263474,123.5999984741211,1.2105273724935903,119.9000015258789,-0.016233766635889046
5912,2024-01-25,125.6999969482422,125.8000030517578,122.3000030517578,123.1999969482422,46851.0,0.020292208294861336,1.592580871216457,12.50019073777282,78.89908513741142,62.23737143375917,-3.6636891045592677,-6.878413781788296,-14.0387006750029,-27.785924170586497,37.59493768785394,3.5,2.6726614854057402,6.144997406005871,-0.7909411495182468,13.080935961529988,2.677028128243805,9.612966683767937,-7.926341269072424,98.55063650144832,20.910225543363666,3.4679692777620605,1,-3.3499946594238423,-6.899993896484403,-16.037496566772475,-24.89999389648439,1.900001525878892,3,-0.009546515333141214,1.9999999999999527,123.1999969482422,2.099998474121108,121.9000015258789,-1.3428562709263474,123.5999984741211,-0.009546515333141214
5913,2024-01-26,126.0999984741211,126.8000030517578,124.8000030517578,125.0,30340.0,0.003182192009468343,-1.666680230103659,0.4399993896484375,76.76767910296799,64.19660081417388,-3.7704129548585144,-7.148756010332022,-14.052953133217727,-27.922804840626014,35.25352664970164,2.0,2.871654345255479,6.229999160766596,-1.2996180728283662,13.759616394361558,2.465190543969115,9.994807777564077,-7.36318111024076,89.55217762129325,7.103174284550747,3.764808616797478,1,-3.2499961853027344,-6.7999954223632955,-16.08749771118164,-25.29999542236328,2.0000076293945312,4,-0.011895321317611618,1.592580871216457,125.6999969482422,1.9999999999999527,123.1999969482422,2.099998474121108,121.9000015258789,-0.011895321317611618
5914,2024-01-29,127.0,127.0,123.8000030517578,125.5999984741211,53188.0,0.00713720489111358,3.571419229323021,1.2727304253740142,75.26882337909197,66.3685392186667,-4.343324347056566,-7.861110151129509,-14.493989571489053,-28.52463668670157,32.62218237780065,3.1999969482422017,3.108755368025683,6.755000686645502,-1.4167015105820724,14.926702883873077,2.669149588031715,10.84085178525929,-7.134336639816823,100.0,18.954356795419002,4.085851098613785,1,-4.049999237060547,-7.599998474121094,-16.61250114440918,-25.849998474121094,-4.599998474121094,0,0.0007873895600085667,-1.666680230103659,126.0999984741211,1.592580871216457,125.6999969482422,1.9999999999999527,123.1999969482422,0.0007873895600085667
5915,2024-01-30,127.1999969482422,128.0,126.6999969482422,127.0,35507.0,0.0015747791200173555,-2.249995231646688,0.1428548073307604,74.86339002850399,69.16116994887005,-4.096181208849828,-7.608479462742949,-14.23935354479697,-28.395928085407363,31.55179156674171,1.3000030517577983,3.23940894091254,6.4199977874755945,-2.11244038212142,14.952435957072609,2.153778702677087,10.686216872274102,-6.19283972568833,86.8851925922315,7.523739208364844,4.266219084798509,1,-3.7499961853027486,-7.2999954223632955,-15.749994277954116,-25.64999389648439,-2.099998474121108,1,0.0070755438432883455,3.571419229323021,127.0,-1.666680230103659,126.0999984741211,1.592580871216457,125.6999969482422,0.0070755438432883455
5916,2024-01-31,127.5,128.30000305175778,125.6999969482422,125.6999969482422,38256.0,0.0023585146144293745,-1.888890772686812,9.000152590218256,72.61904924094318,70.98775760324877,-3.8091185597321413,-7.215164698014803,-14.100878191042995,-28.35655552316885,31.919883526885513,2.6000061035155824,3.320930823340845,6.045000839233396,-2.3641345812457075,14.454136259712499,1.840433128993837,10.249568549472954,-5.234131077505822,86.6666158040369,8.416144644760436,4.204567710239553,1,-3.899997711181655,-7.449996948242216,-14.974998474121094,-25.699996948242188,-1.0999984741210938,2,0.007843137254901933,-2.249995231646688,127.1999969482422,3.571419229323021,127.0,-1.666680230103659,126.0999984741211,0.007843137254901933
5917,2024-02-01,126.6999969482422,129.0,126.3000030517578,126.3000030517578,41019.0,-0.0062745337392768885,-12.50019073777282,0.22221845462638978,65.82278175396854,72.63246542692822,-2.5393487743975243,-5.732459883549282,-12.917456977713314,-27.215988331198787,32.36884930629622,2.6999969482422017,3.530751286937189,4.624998092651381,-3.3818074732584336,12.63180365856121,0.6215953096964739,8.628400875606289,-3.227301199895308,55.769146123532096,-19.540216337781132,4.003402782954914,2,-2.149997711181655,-6.2999954223632955,-14.124996185302749,-24.89999389648439,0.900001525878892,3,0.011838990024702012,-1.888890772686812,127.5,-2.249995231646688,127.1999969482422,3.571419229323021,127.0,0.011838990024702012
5918,2024-02-02,126.9000015258789,128.39999389648438,125.8000030517578,128.0,27148.0,0.0015785681330238166,1.7368522496837944,-2.7500381475545463,65.60509585092271,72.42329032488203,-1.8349455551862803,-5.107455430627169,-12.707695110657937,-27.05723622529615,33.36498923017864,2.5999908447265767,3.9595626971108544,4.135002517700201,-2.939420764999852,11.209425800400254,0.5977908763501745,7.6722141590502275,-2.321844927201397,59.61539025843133,-13.47816893458399,3.537211641350028,2,-2.0,-6.5,-13.22500228881836,-24.0,-2.9000015258789062,4,0.005516130337472447,-12.50019073777282,126.6999969482422,-1.888890772686812,127.5,-2.249995231646688,127.1999969482422,0.005516130337472447
5919,2024-02-05,125.9000015258789,127.5999984741211,125.8000030517578,127.0,30362.0,-0.007880220551424233,-1.7692334779010488,1.0,63.19019094077443,71.63815529123684,-0.5301287133586783,-3.4660716547782897,-11.333338178009285,-25.715022782478655,33.91058575905062,1.7999954223632955,4.198117288705163,2.615002441406247,-3.6989834767312573,8.928988359543737,-0.541990517662498,5.771995400474992,-0.437476246936896,6.060739172049219,-63.83046297325142,3.1569929590687478,2,-0.4500007629394531,-5.5,-11.200002670288086,-22.450000762939453,-1.2000045776367045,0,0.017474222009318252,1.7368522496837944,126.9000015258789,-12.50019073777282,126.6999969482422,-1.888890772686812,127.5,0.017474222009318252
5920,2024-02-06,128.5,129.30000305175778,125.5999984741211,126.5999984741211,26611.0,0.020651298193881784,1.114283721305383,-1.727276510448817,69.72973797772383,71.41842593470089,-2.3417192667093474,-5.489024842193132,-13.49848238871698,-27.96778678308317,34.25229920771393,3.7000045776366903,4.8167307529324574,4.670000839233396,-1.4567650677415713,10.796766746208363,1.606617885745905,7.733383792720886,0.5,78.37832264875814,7.4221047958083375,3.0633829534874857,2,-2.699996948242216,-7.949996948242216,-13.350000381469727,-25.049999237060547,4.0,1,-0.047470805246078496,-1.7692334779010488,125.9000015258789,1.7368522496837944,126.9000015258789,-12.50019073777282,126.6999969482422,-0.047470805246078496
5921,2024-02-07,127.1999969482422,129.60000610351562,127.1999969482422,128.19999694824222,35387.0,-0.01011675526659761,-3.8000183105467102,-0.5263153667928937,63.684202495374244,69.72788341891898,-0.46337541914944325,-3.659965670933204,-11.698842141652008,-26.317398350981804,34.48452184730853,2.4000091552734233,4.753745013863693,2.9149978637695426,-2.754597237002642,8.584592964541727,0.08020031338344324,5.749795414155642,-1.599998474121108,39.999885559300665,-29.2649115553821,2.8347975503860954,2,-0.49999237060548296,-6.499992370605483,-12.049997329711928,-23.74999618530275,3.6999969482421733,2,-0.016509422362451787,1.114283721305383,128.5,-1.7692334779010488,125.9000015258789,1.7368522496837944,126.9000015258789,-0.016509422362451787
5922,2024-02-08,125.5999984741211,128.80000305175778,125.3000030517578,127.4000015258789,43853.0,-0.012578604658081471,-1.9166740841523893,1.800003051757787,65.40539715741133,68.46540764719046,1.2526791473401602,-1.6981053319873638,-9.642958821683166,-24.36557593798807,33.90055520897951,3.499999999999986,4.751204252088115,1.0299995422363253,-4.272670836221636,6.332669920694286,-1.621335646992648,3.6813347314652987,4.000007629394531,6.976632777985084,-65.22737104592439,2.6513351892289783,2,1.100006103515625,-4.899993896484375,-10.524999618530273,-22.14999771118164,6.400001525878906,3,0.006369451126407855,-3.8000183105467102,127.1999969482422,1.114283721305383,128.5,-1.7692334779010488,125.9000015258789,0.006369451126407855
5923,2024-02-09,127.6999969482422,127.6999969482422,125.5,126.0,35469.0,0.01671973327733589,1.5882363500910777,-0.9444411477980836,62.130171905140955,67.00555748341813,-0.6665908462002506,-3.505268260356516,-11.237151965710993,-26.091580414588307,33.00354442839145,2.1999969482422017,4.664774846885081,2.829998016357436,-2.467905513858952,8.127901546573838,0.18104625124924212,5.47894978146563,1.9000091552734233,55.813771934494184,-13.715246958825247,2.6489517651081997,2,-0.24999237060548296,-6.999992370605483,-12.624998092651381,-24.24999618530275,5.100006103515582,4,-0.0007830734260834138,-1.9166740841523893,125.5999984741211,-3.8000183105467102,127.1999969482422,1.114283721305383,128.5,-0.0007830734260834138
5924,2024-02-12,126.0,129.0,125.6999969482422,128.30000305175778,35212.0,-0.01331242747743544,-1.2758569887664446,-1.3529454003643884,62.130171905140905,65.59075546971113,0.9796604459669709,-1.570770553751828,-9.10192728952515,-24.039645155939667,32.04758123499447,3.3000030517577983,4.124393190917388,0.9300010681152315,-4.211409186268725,6.071411322499202,-1.6407040590767537,3.5007061953072167,3.5140060424804744,16.278987242951963,-52.61774007601637,2.5707051271919834,2,1.4500045776367188,-4.9499969482421875,-11.100000381469727,-22.549999237060547,6.699996948242216,0,-0.015873015873015928,1.5882363500910777,127.6999969482422,-1.9166740841523893,125.5999984741211,-3.8000183105467102,127.1999969482422,-0.015873015873015928
5925,2024-02-13,121.5999984741211,125.9000015258789,118.4000015258789,125.9000015258789,125319.0,-0.03492064703078501,2.4883696172885506,1.8695640636091864,46.0000053405741,62.63308392522567,5.030807862855696,2.982126129440033,-4.3346431742340314,-19.28896094639235,30.573962558550594,7.599998474121094,3.5486742686537553,-3.4700004577636747,-8.61141071214763,1.6714097966202957,-6.04070558495566,-0.8992953305716895,7.82972750854492,28.57138964596218,-37.175785739294,2.5707051271919834,2,2.400005340576172,0.45000457763671875,-6.32499885559082,-18.14999771118164,10.20000457763669,1,0.025493408824185604,-1.2758569887664446,126.0,1.5882363500910777,127.6999969482422,-1.9166740841523893,125.5999984741211,0.025493408824185604
5926,2024-02-14,123.3000030517578,123.6999969482422,121.8000030517578,121.9000015258789,34133.0,0.013980300978363003,-1.3749946355768476,-0.32558151913556915,43.75001986820221,60.18055482680719,2.9864362890591707,1.5257409285240016,-5.614248200072311,-20.622442100135927,29.560589643760615,2.099998474121108,2.98909763097366,-1.8749961853027486,-6.763165381895945,3.013173011290448,-4.319080783599347,0.5690884129938496,5.699996948242202,46.22643614375783,-14.736348569623452,2.4440845982965995,2,0.7000007629394673,1.4210854715202004e-14,-7.850002288818345,-19.850002288818345,7.699996948242202,2,0.07461473414871134,2.4883696172885506,121.5999984741211,-1.2758569887664446,126.0,1.5882363500910777,127.6999969482422,0.07461473414871134
5927,2024-02-15,121.5999984741211,125.1999969482422,121.0999984741211,125.1999969482422,32885.0,-0.0137875469226314,1.2777778955153876,-2.57142467888462,39.02439841338483,57.227144000414086,4.343715348405809,3.3668626885993262,-3.4791401090365923,-18.55409494974046,28.060763758721606,4.099998474121108,2.354518687018583,-3.5550006866455135,-8.500800631258357,1.3907992579673447,-6.0279006589519355,-1.0821007143390915,6.976001586914066,30.1886548007972,-26.035904768438815,2.472899972306427,2,2.400005340576172,2.2000045776367188,-6.149997711181641,-18.14999771118164,10.099998474121122,3,0.07648022647255637,-1.3749946355768476,123.3000030517578,2.4883696172885506,121.5999984741211,-1.2758569887664446,126.0,0.07648022647255637
5928,2024-02-16,122.0999984741211,122.8000030517578,120.6999969482422,122.4000015258789,29081.0,0.004111842156860002,2.8181717297822635,0.08333421636548173,37.81094980583013,54.40722831875362,3.4545098836882318,3.20442418209619,-3.5711650558695283,-18.613640129427168,27.44403745130145,2.1000061035155966,1.759356811636522,-3.1650005340576115,-7.699441390012964,1.3694403218977413,-5.432220962035288,-0.8977801060799351,6.068961645507812,34.905636611886166,-15.129701535644955,2.2672204279776786,2,1.9000053405761719,1.9000053405761719,-7.124998092651367,-18.64999771118164,7.400001525878906,4,0.08108109459130897,1.2777778955153876,121.5999984741211,-1.3749946355768476,123.3000030517578,2.4883696172885506,121.5999984741211,0.08108109459130897
5929,2024-02-19,123.5,124.8000030517578,120.5999984741211,120.5999984741211,38215.0,0.01146602410626274,-1.8965533570633588,-9.666573419459844,41.31456862079287,51.24998727909462,1.8754946102559416,1.8936345288087466,-4.586868708370147,-19.62124940214244,26.68897199529514,4.2000045776367045,1.3833425112590305,-1.7599990844726534,-6.302383703925869,2.782385534980577,-4.0311913941992685,0.5111932252539617,4.278201775878912,67.99997965494792,21.69124766382688,2.2711923097266125,2,0.5000038146972656,0.5000038146972656,-8.05000114440918,-19.674999237060547,6.100006103515625,0,0.07530366843528569,2.8181717297822635,122.0999984741211,1.2777778955153876,121.5999984741211,-1.3749946355768476,123.3000030517578,0.07530366843528569
5930,2024-02-20,122.4000015258789,123.8000030517578,120.5,123.1999969482422,33964.0,-0.008906870235798281,2.2999904632932484,-0.27586034532200465,38.46154908373098,48.44747023335648,2.2565079972237925,3.1969201331825587,-3.136445227770224,-18.120094513290297,25.88079491060843,3.3000030517577983,0.9407559108178134,-2.884997558593753,-7.354437134644968,1.5844420174574623,-5.1197173466193675,-0.6502777705681382,5.003072240000009,40.425590629149376,-0.7459963018852491,2.2347197880256107,2,1.2999992370605469,1.6000022888183594,-6.30000114440918,-17.875,10.400001525878878,1,0.08415028834934768,-1.8965533570633588,123.5,2.8181717297822635,122.0999984741211,1.2777778955153876,121.5999984741211,0.08415028834934768
5931,2024-02-21,121.1999969482422,122.8000030517578,118.8000030517578,122.3000030517578,49650.0,-0.009803958845400751,2.8095127374188533,1.3750154972962578,37.777786066497065,45.37773566769934,2.8115752408378825,4.468510054132295,-1.6217487293963018,-16.578522296539333,24.886372179934856,4.0,0.5484002772994785,-3.985002136230449,-8.731756964172135,0.7617526917112372,-6.358379550201292,-1.6116247222596058,5.842953928036707,37.49994039529866,-1.7497582650538632,2.3733774139708443,2,2.5000038146972514,2.800006866455064,-5.074996948242202,-15.574996948242202,10.000000000000014,2,0.08745879843579751,2.2999904632932484,122.4000015258789,-1.8965533570633588,123.5,2.8181717297822635,122.0999984741211,0.08745879843579751
5932,2024-02-22,124.5,125.3000030517578,121.5999984741211,124.5,41957.0,0.027227748637378646,3.624988079116584,-0.0,45.31249953433896,43.509105404276895,-0.7385367617883105,1.132036867116284,-4.562225270939109,-19.523880955160067,23.55456091931521,4.100006103515597,-0.1884930052399909,-0.6249992370605497,-5.374680399679278,4.124681925558193,-2.999839818369921,1.7498413442488214,2.197232902262911,87.69226074218773,48.911155846889955,2.3748405813093685,2,-0.7999992370605469,-0.4999961853027344,-7.974998474121094,-16.924999237060547,5.399993896484375,3,0.052208835341365445,2.8095127374188533,121.1999969482422,2.2999904632932484,122.4000015258789,-1.8965533570633588,123.5,0.052208835341365445
5933,2024-02-23,124.5999984741211,125.1999969482422,124.0,124.9000015258789,19407.0,0.0008032005953502175,1.6666779695499796,-100.0,47.36841617554394,41.868910323210564,-1.480169642960405,0.9632885814234129,-4.307017803660841,-19.232320426362918,21.932595023738337,1.1999969482422017,-0.7451200397374009,-0.4500007629394531,-5.182197098121179,4.282195572242273,-2.816098930530316,1.9160974046514099,1.7653451730864589,89.23069880558916,44.39764096526943,2.3660981675908617,2,-2.4499969482421875,-0.5999946594238281,-7.749998092651367,-17.0,7.500007629394531,4,0.056982331950796716,3.624988079116584,124.5,2.8095127374188533,121.1999969482422,2.2999904632932484,122.4000015258789,0.056982331950796716
5934,2024-02-26,127.0999984741211,127.6999969482422,124.0999984741211,124.0999984741211,49701.0,0.020064205703174576,-1.3999989827474053,-9.999898275774376,47.15447003184804,41.997184177796555,-4.255206103454313,-1.6114558432301465,-6.367081185150383,-21.354183158516733,20.94044728792653,3.599998474121108,-1.1845712037043654,2.044999313354495,-2.696075051821282,6.786073678530272,-0.32553786923340056,4.415536495942391,-8.699996948242188,93.25843948771568,50.492945179574164,2.3705371825878907,2,-3.8499984741210938,-3.099994659423828,-9.649999618530273,-19.450000762939453,4.299995422363281,0,0.01888278170489177,1.6666779695499796,124.5999984741211,3.624988079116584,124.5,2.8095127374188533,121.1999969482422,0.01888278170489177
5935,2024-02-27,128.10000610351562,128.5,125.4000015258789,127.1999969482422,30957.0,0.007867880734854227,2.6470635754099683,0.3000030517578078,51.851869294441634,42.89738966960093,-4.734061457850288,-2.6778759744047136,-7.112784224183997,-21.945642380009588,19.73583025516063,3.0999984741210938,-1.68797590621908,3.0000064849853487,-1.842785991213077,7.8427989611837745,0.5786102468861429,5.4214027230845545,-9.514004669189447,95.87635028527653,50.58152154870805,2.4213962380992125,2,-4.450004577636719,-4.100002288818359,-9.475008010864258,-19.900009155273423,0.29998779296875,1,0.011709601315614826,-1.3999989827474053,127.0999984741211,1.6666779695499796,124.5999984741211,3.624988079116584,124.5,0.011709601315614826
5936,2024-02-28,128.5,128.60000610351562,126.6999969482422,127.8000030517578,29231.0,0.0031225127043408296,3.2221996168387186,0.7777664750860698,56.277055848125606,44.814351606794354,-4.82641428322502,-3.1611868174266817,-7.232463395972857,-21.9417912148474,18.94227376860289,1.9000091552734233,-2.0838910588960005,3.3500003814697266,-1.6162019345794931,8.316202697518932,0.8668992234451167,5.833101539494336,-9.517438623046871,98.57134293546083,46.428946595451,2.4831011580246045,2,-4.799995422363281,-4.499996185302734,-9.150001525878906,-18.950000762939453,1.600006103515625,2,0.033463058768543164,2.6470635754099683,128.10000610351562,-1.3999989827474053,127.0999984741211,1.6666779695499796,124.5999984741211,0.033463058768543164
5937,2024-02-29,128.19999694824222,129.0,127.5999984741211,127.6999969482422,41342.0,-0.0023346540992823517,-3.0000217983647977,0.7142888283378804,51.17370791120972,46.29910250739209,-3.9020933112453093,-2.891283242917453,-6.601495317157614,-21.219620541003366,17.969745295213112,1.4000015258789062,-1.7971951502241978,2.9749973297119396,-2.1330464373143343,8.083041096738228,0.42097544619879557,5.529019213225084,-8.640388887695337,83.99993896484432,30.9867606585058,2.5540218835131436,2,-4.29999542236331,-4.19999313354495,-8.424997329711942,-17.049999237060575,0.10000610351556816,3,0.023400936594492938,3.2221996168387186,128.5,2.6470635754099683,128.10000610351562,-1.3999989827474053,127.0999984741211,0.023400936594492938
5938,2024-03-01,127.5999984741211,129.89999389648438,126.8000030517578,129.0,43239.0,-0.004680175416566956,-1.0666658189539973,-2.800003051757733,53.96038837356954,47.704193591033935,-2.726605763775126,-2.3569984221005456,-5.786736535536761,-20.23098687168941,17.270246854670745,3.0999908447265767,-1.5733031173130456,2.339999008178708,-2.8256367602203056,7.505634776577722,-0.24281887602080587,4.922816892378222,-7.28515905841796,60.344875213261474,2.57415136754458,2.582817884199509,3,-3.25,-3.450000762939453,-7.024995803833008,-15.27499771118164,0.09999847412110796,4,0.018025042710558825,-3.0000217983647977,128.19999694824222,3.2221996168387186,128.5,2.6470635754099683,128.10000610351562,0.018025042710558825
5939,2024-03-04,128.10000610351562,128.5,127.0,127.0,21338.0,0.0039185551361580195,-1.727257594673325,-0.7857177890038747,69.9386419792959,51.201648357207816,-2.799924262478598,-2.8287689037913566,-6.1165504462228455,-20.33869966567562,16.532946649210444,1.5,-1.04393323930573,2.730006408691409,-2.584562451250065,8.044575268632883,0.07272197872066499,5.387290838662153,-6.82665123973436,60.00020345086576,-1.4035618202186697,2.657284429970738,3,-3.7500076293945312,-3.9500083923339844,-7.025003433227539,-15.275005340576172,-0.600006103515625,0,0.031225603508306277,-1.0666658189539973,127.5999984741211,-3.0000217983647977,128.19999694824222,3.2221996168387186,128.5,0.031225603508306277
5940,2024-03-05,122.4000015258789,127.9000015258789,122.4000015258789,127.5999984741211,37927.0,-0.04449652073420385,-1.1153858568548682,-4.727243723123873,47.78325030583313,52.31336660602294,3.240895053072137,2.5200096525958315,-0.2897347258560501,-14.325859389369384,14.66775711977123,5.700004577636719,-0.6245361798577136,-2.6649982452392607,-7.923085518792817,2.5930890283142958,-5.294041882016046,-0.035954608462475335,-0.2639827588273249,0.0,-60.70776292855816,2.629043636776778,3,3.349994659423828,1.7499961853027344,-1.2250003814697266,-9.47500228881836,4.400001525878892,1,0.07352934851641013,-1.727257594673325,128.10000610351562,-1.0666658189539973,127.5999984741211,-3.0000217983647977,128.19999694824222,0.07352934851641013
5941,2024-03-06,125.0999984741211,125.5,121.5999984741211,123.3000030517578,50282.0,0.022058798321757722,2.0000029343842343,-0.3461531689882564,58.215955378467804,53.747083922037255,1.2877074711080212,-0.3640453343073773,-2.864393669850841,-16.603131619615255,12.589067358362305,3.9000015258789062,-0.29171398954956373,0.13999862670898722,-5.021560719901601,5.301557973319575,-2.440781046596314,2.720778300014288,4.799995422363281,42.16869795578074,-21.474225547175067,2.580779673305297,3,0.6499977111816406,-0.9500007629394531,-3.424997329711914,-11.14999771118164,1.9000015258789062,2,0.026378860612423782,-1.1153858568548682,122.4000015258789,-1.727257594673325,128.10000610351562,-1.0666658189539973,127.5999984741211,0.026378860612423782
5942,2024-03-07,126.4000015258789,127.5,124.4000015258789,125.8000030517578,22580.0,0.010391711171976903,1.2142882444462004,0.3333333333333386,59.72850428799177,55.12042704564257,0.3191218212385678,-1.6875634025825832,-4.085844212386149,-17.46776050805832,11.518217467524545,3.0999984741210938,0.27697063594760607,1.4000015258789062,-3.7947338063878533,6.594736858145652,-1.1973661402544735,3.997369192012286,3.333992462158193,57.831393964685994,-9.05637363219487,2.597367666133373,3,-0.6500053405761719,-2.2500038146972656,-4.574998855590849,-10.950000762939467,-1.8000030517578125,3,0.029272187760845725,2.0000029343842343,125.0999984741211,-1.1153858568548682,122.4000015258789,-1.727257594673325,128.10000610351562,0.029272187760845725
5943,2024-03-08,127.5999984741211,128.10000610351562,124.3000030517578,126.3000030517578,37813.0,0.00949364662781682,2.304335134525516,2.1666645473849906,59.36071993559264,56.47667703494752,-0.45882301514954804,-3.051909070153471,-5.143368117801799,-18.203421525546617,10.45300747471357,3.8000030517578267,1.0465833276137886,2.6049983978271456,-2.5789762128278824,7.7889730084821736,0.01301109249962451,5.196985703154667,1.9713156036376915,86.95650250940682,19.374591870782638,2.5919873053275144,3,-1.8500022888183594,-3.450000762939453,-5.124998092651367,-11.799999237060547,-3.6999969482421875,4,0.005485929357425867,1.2142882444462004,126.4000015258789,2.0000029343842343,125.0999984741211,-1.1153858568548682,122.4000015258789,0.005485929357425867
5944,2024-03-11,124.0,127.8000030517578,122.3000030517578,127.0,93357.0,-0.028213154523283324,1.3913011749252135,-2.3077004337032374,53.27868314239536,56.63521190694238,2.9672329466449554,0.41167890476720004,-1.4301199374321811,-14.122574202488664,8.70443581263349,5.5,1.3344733564293136,-0.8950000762939396,-6.074505558353934,4.284505405766055,-3.484752817323937,1.6947526647360576,5.411887765686032,36.92305705958785,-32.68555970632539,2.5897527410299954,3,1.7499961853027344,0.14999771118164062,-1.3499984741210938,-8.200000762939453,-0.6999969482422017,0,0.02983868506646936,2.304335134525516,127.5999984741211,1.2142882444462004,126.4000015258789,2.0000029343842343,125.0999984741211,0.02983868506646936
5945,2024-03-12,124.6999969482422,125.9000015258789,122.9000015258789,125.5,38747.0,0.005645136679372609,2.7499856949398236,0.2666676839192661,57.322172927343296,56.751336026855455,1.9380298896503803,-0.046552841431349634,-1.9096844268186288,-14.393445395076512,8.71812016146021,3.0,1.5835770234864412,-0.35000305175779545,-5.29453872935558,4.594532625839989,-2.8222708905566947,2.1222647870411038,4.555653031612522,47.69222823835161,-24.90479906035271,2.4722678387988957,3,1.0499992370605327,-0.5499992370605611,-1.774995803833022,-8.899997711181655,-3.3999938964844034,1,0.022453914356709737,1.3913011749252135,124.0,2.304335134525516,127.5999984741211,1.2142882444462004,126.4000015258789,0.022453914356709737
5946,2024-03-13,132.5,133.0,123.4000015258789,125.8000030517578,148979.0,0.06255014629226707,1.4935070854314176,-8.374964237349724,64.08450250184958,58.185868759148775,-5.85010447383155,-7.506856091510386,-9.313478660246716,-21.664312941684372,9.396405067044169,9.599998474121094,1.8608827637841898,6.990000152587896,1.1080371691650441,12.871963136010748,4.04901866087647,9.930981644299322,-10.900001525878906,95.32710147097622,23.621686539543205,2.9409814917114243,3,-5.200000762939453,-6.799999237060547,-9.324996948242216,-16.54999923706056,-9.400001525878906,2,-0.04301884489239394,2.7499856949398236,124.6999969482422,1.3913011749252135,124.0,2.304335134525516,127.5999984741211,-0.04301884489239394
5947,2024-03-14,130.89999389648438,134.69999694824222,128.80000305175778,132.5,128599.0,-0.012075517762382026,-1.034484935860334,-0.23880698989503263,60.535103487958196,58.91639266074752,-4.276551944684357,-5.454024699025339,-7.337358456288783,-19.55028035767762,10.684640780523491,5.899993896484432,1.8955002710698068,4.924994277954099,-1.1235375129988086,10.973526068907006,1.900728382477638,7.9492601734305595,-9.071995391845704,69.35479901457695,-0.1282588356332468,3.0242658954764563,3,-2.7499961853027344,-4.349994659423814,-7.199989318847656,-14.799991607666016,-5.199996948242173,3,-0.029793690437972753,1.4935070854314176,132.5,2.7499856949398236,124.6999969482422,1.3913011749252135,124.0,-0.029793690437972753
5948,2024-03-15,132.0,134.80000305175778,132.0,132.10000610351562,143284.0,0.008403408363681919,-54.99664327128414,0.06250357626504416,58.59648700126218,57.65615321874377,-5.237567328937246,-6.08637048279536,-8.002027981453892,-20.13023360002809,11.964987780235777,3.900009155273409,1.8035433151291898,5.530000305175776,-0.7972506010023039,11.85725121135384,2.36637485208675,8.693625758264815,-9.657121557617188,77.5999755859377,10.664808454227241,3.1636254530890335,3,-3.799999237060547,-5.399997711181655,-8.299995422363281,-15.89999771118164,-7.400001525878906,4,-0.056060617620294795,-1.034484935860334,130.89999389648438,1.4935070854314176,132.5,2.7499856949398236,124.6999969482422,-0.056060617620294795
5949,2024-03-18,132.80000305175778,133.80000305175778,131.0,133.0,37792.0,0.006060629179983179,2.1111092273132526,1.9998474214223165,58.303876161257755,58.82511164712428,-5.923704843487073,-6.48648228183373,-8.425793712144085,-20.386679958672033,12.761498878095617,2.800003051757784,1.905906652270403,5.865003204345669,-0.8953383568576214,12.625344765548945,2.484832423744024,9.245173984947314,-9.70969713281248,83.19327946596805,19.096144954171038,3.3801707806016386,3,-4.600002288818331,-6.200000762939439,-8.724998474121065,-16.700000762939425,-8.70000457763669,0,-0.06701808223912598,-54.99664327128414,132.0,-1.034484935860334,130.89999389648438,1.4935070854314176,132.5,-0.06701808223912598
5950,2024-03-19,132.69999694824222,133.19999694824222,130.89999389648438,133.10000610351562,71291.0,-0.0007530579910950408,6.666793825181841,2.000076295109057,57.49998637609612,58.74555953574965,-4.703632232647891,-5.876555518832248,-8.010654753809277,-19.731793635718148,13.623382552918518,2.300003051757841,1.995013890150318,5.249997329711945,-1.6240579680744531,12.124052627498358,1.8129696808187532,8.687024978605152,-8.907109201328169,81.57889629445756,20.940225436962635,3.4370276488932054,3,-4.149993896484432,-6.099994659423871,-8.44999313354495,-16.599994659423857,-8.599998474121122,1,-0.07083642888214048,2.1111092273132526,132.80000305175778,-54.99664327128414,132.0,-1.034484935860334,130.89999389648438,-0.07083642888214048
5951,2024-03-20,131.80000305175778,132.10000610351562,127.4000015258789,131.69999694824222,110589.0,-0.006782169684867889,12.428350335687506,-0.250009536524766,56.293712263202075,58.36391597743968,-3.076860691213284,-4.365542051867152,-6.815607613960509,-18.282906448851023,14.521349815468795,5.29999542236331,1.7266221117962886,3.8200031280517237,-2.6476005467282846,10.287606802831746,0.5862012906617053,7.053804965441728,-7.346688386553112,59.45946781891105,1.7024821336702445,3.233801837390008,3,-3.25,-5.0,-8.774999618530245,-14.950000762939425,-7.900001525878878,2,-0.0796661590051454,6.666793825181841,132.69999694824222,2.1111092273132526,132.80000305175778,-54.99664327128414,132.0,-0.0796661590051454
5952,2024-03-21,131.0,134.19999694824222,130.10000610351562,132.80000305175778,81048.0,-0.0060698257453273285,-1.2777784842050097,-17.998931949964174,55.902775110288374,57.9796998857392,-1.7385554336537155,-3.2186278803475545,-5.781792421842809,-16.938678211843694,15.043832870727366,4.099990844726591,2.357121472297038,2.695000076293951,-3.6890180139465087,9.079018166534425,-0.4970089688262931,5.887009121414181,-5.925884031602138,48.64861799732578,-8.418282309973371,3.1920090451202356,3,-2.449996948242216,-4.199996948242216,-7.349996566772461,-13.799995422363281,-8.0,3,-0.06030535515938096,12.428350335687506,131.80000305175778,6.666793825181841,132.69999694824222,2.1111092273132526,132.80000305175778,-0.06030535515938096
5953,2024-03-22,131.69999694824222,131.89999389648438,129.19999694824222,131.60000610351562,79478.0,0.005343488154520681,9.800317392498437,-0.05555037511127848,56.20687750092742,58.305054814464995,-2.006847681055774,-3.5409860529186687,-6.293050614599238,-17.133554175673893,15.493910863265151,2.699996948242159,2.5864498586231264,3.0399971008301065,-3.26568927655174,9.345683478211953,-0.11284608786081662,6.19284028952103,-6.042327754842759,63.235269368297075,6.269275809367777,3.15284318869092,3,-2.8499946594238565,-4.899993896484432,-7.799993515014677,-14.499992370605497,-8.399993896484418,4,-0.04555808761603841,-1.2777784842050097,131.0,12.428350335687506,131.80000305175778,6.666793825181841,132.69999694824222,-0.04555808761603841
5954,2024-03-25,129.5,131.69999694824222,129.5,131.39999389648438,41883.0,-0.016704608953839295,-1.3157937005091933,-19.00167862047377,63.92156147031255,59.03832020812825,1.1793961726995974,-1.2142217775537745,-3.935659158054719,-14.474422211247969,15.254024089475973,2.199996948242216,2.6483174018049738,0.7200000762939567,-5.551942103932419,6.991942256520332,-2.415971013819245,3.8559711664071443,-3.2937907750990405,30.882351291219667,-31.914304190147572,3.135971090113188,3,-0.3999977111816406,-2.699996948242216,-5.499996185302734,-12.299995422363281,-5.400001525878906,0,-0.03783784962068648,9.800317392498437,131.69999694824222,-1.2777784842050097,131.0,12.428350335687506,131.80000305175778,-0.03783784962068648
5955,2024-03-26,129.60000610351562,130.60000610351562,129.0,129.89999389648438,36065.0,0.0007722479035956464,-1.1333414713541667,0.15788881928717133,59.82533696745449,58.56507959319546,2.0646744250550455,-1.260727940079505,-3.860968322174756,-14.154758603750793,14.730869504729686,1.600006103515625,2.6538585274161335,0.7450061798095646,-5.5285724584901175,7.018584818109247,-2.3917831393402764,3.8817954989594057,-2.8781692490032498,32.35303027413093,-31.687540944371847,3.136789319149842,3,1.4999961853027344,-2.800003051757841,-5.600002288818359,-12.200004577636719,-5.100006103515625,1,-0.04243832847508899,-1.3157937005091933,129.5,9.800317392498437,131.69999694824222,-1.2777784842050097,131.0,-0.04243832847508899
5956,2024-03-27,132.80000305175778,132.89999389648438,129.30000305175778,129.39999389648438,37232.0,0.02469133331433815,1.0000000000000158,-11.333825025432255,62.90322332551009,58.82820401959012,-1.2161868605487598,-4.3448233977743485,-6.832586996821419,-16.939361549141708,14.36569927306191,3.599990844726591,3.203940885533953,3.730002975463833,-2.7825277937399164,10.242533744667583,0.4737375908619583,6.986268360065708,-5.593476225410683,73.07702465176101,7.910192555282322,3.2562653846018756,3,-1.7000007629394247,-6.0,-8.950000762939425,-14.700000762939425,-5.900001525878878,2,-0.06551208115745244,-1.1333414713541667,129.60000610351562,-1.3157937005091933,129.5,9.800317392498437,131.69999694824222,-0.06551208115745244
5957,2024-03-28,131.19999694824222,133.69999694824222,131.19999694824222,133.19999694824222,31501.0,-0.012048238454422155,-1.5,-0.588233710164575,57.14284849275686,58.66668862975619,0.4814830312504341,-2.6441057340646523,-5.043876600413398,-14.896315534643136,13.939710718162363,2.5,3.6121375892445826,1.9799968719482592,-4.586136366128898,8.54613011002543,-1.3030697470903192,5.263063490986838,-3.537861548370472,46.80847610050062,-14.957602194487663,3.2830666190385847,3,-0.39999771118166905,-2.999996185302763,-7.3499946594238565,-13.04999542236331,-4.199996948242216,3,-0.0556402103061262,1.0000000000000158,132.80000305175778,-1.1333414713541667,129.60000610351562,-1.3157937005091933,129.5,-0.0556402103061262
5958,2024-04-02,129.89999389648438,134.0,129.89999389648438,131.89999389648438,43333.0,-0.009908560076191786,-3.100006103515625,1.0,62.88206900963239,59.17537672402003,1.6229433836613794,-1.2258056200534213,-3.4986851459528907,-13.185075113977376,13.080042608531656,4.100006103515625,3.142372583762949,0.5649940490722543,-5.962123305039938,7.092111403184447,-2.698564627983842,3.8285527261283505,-1.809586437499462,17.9998779296875,-44.970926475865014,3.2635586770561,4,0.9000053405761719,-1.6999931335449219,-6.049991607666016,-10.949989318847656,-2.899993896484375,1,-0.053117738419471316,-1.5,131.19999694824222,1.0000000000000158,132.80000305175778,-1.1333414713541667,129.60000610351562,-0.053117738419471316
5959,2024-04-03,132.10000610351562,132.19999694824222,127.1999969482422,129.89999389648438,46476.0,0.01693619946421565,3.1666772630748214,-1.100006103515625,65.16392853145027,60.02692585239272,-0.7675182846264192,-3.278893416068996,-5.542169572187305,-15.027935788538088,11.866765327955891,5.000000000000014,2.9347733397172533,2.5650062561035156,-4.047351227498581,9.177363739705612,-0.7411724856975184,5.871184997904564,2.699996948242159,72.0589258266108,6.859898615441068,3.306178741801048,4,-1.400009155273409,-3.900005340576172,-9.025003433227539,-12.85000228881836,-5.000007629394531,2,-0.06661621987255628,-3.100006103515625,129.89999389648438,-1.5,131.19999694824222,1.0000000000000158,132.80000305175778,-0.06661621987255628
5960,2024-04-04,131.39999389648438,133.0,130.0,131.69999694824222,31244.0,-0.005299108059712787,1.0689589855568125,-0.13636426688862438,46.82080058141995,58.97438010997248,-0.3031876160726483,-1.9711130950346671,-4.635732156119744,-13.987982267859678,12.489568087592081,3.0,2.706858946187964,1.4149944305419808,-4.319583022863554,7.149571883947502,-1.4522942961607725,4.282283157244748,3.2480090332030898,61.7646332843406,0.3610476860681686,2.867288726702762,4,-0.6999969482421591,-3.199993133544922,-7.774991989135742,-12.049991607666016,-5.499992370605469,3,-0.05555552329868563,3.1666772630748214,132.10000610351562,-3.100006103515625,129.89999389648438,-1.5,131.19999694824222,-0.05555552329868563
5961,2024-04-05,128.39999389648438,130.30000305175778,127.8000030517578,129.69999694824222,47746.0,-0.022831051288810356,-1.0000122071057223,4.33329942525781,43.31552329367143,57.57579657479282,2.4180896919553163,1.3584382389934433,-1.5018203184085905,-10.647664198289235,13.148852410823519,3.5999908447265767,2.336884204632298,-1.7500053405761662,-7.0675049049044105,3.567494223752078,-4.408755122740274,0.908744441587956,6.099048913574194,17.647006024974864,-40.98481291358547,2.6587497821641217,4,2.2000045776367188,-0.19999313354492188,-4.574991226196289,-9.049991607666016,7.300003051757841,4,-0.03037378568435556,1.0689589855568125,131.39999389648438,3.1666772630748214,132.10000610351562,-3.100006103515625,129.89999389648438,-0.03037378568435556
5962,2024-04-08,130.10000610351562,130.10000610351562,126.6999969482422,128.10000610351562,31302.0,0.013239971089109126,2.4000091552734233,-1.5384579269222758,45.07774847254372,56.33922668275019,0.6447948305780642,-0.05287729615710646,-3.126000228097567,-12.00838832965654,13.475728433975146,3.4000091552734233,2.017110841977484,-0.2349933624267635,-5.252133929151512,4.782147204297999,-2.743563645789152,2.273576920935625,4.2530557893066145,46.575448409637595,-9.258104487212712,2.5085702833623813,4,0.24999237060546875,-1.9000053405761719,-6.250001907348633,-9.800003051757812,3.0,0,-0.02459649828986632,-1.0000122071057223,128.39999389648438,1.0689589855568125,131.39999389648438,3.1666772630748214,132.10000610351562,-0.02459649828986632
5963,2024-04-09,128.30000305175778,129.69999694824222,127.1999969482422,129.39999389648438,30737.0,-0.013835533953208579,1.941181750455439,-0.5499954223632955,38.91628281759251,53.560862388003514,2.136461354023453,1.8996534584846643,-1.2824127916564123,-9.938391516994699,13.638301712261297,2.9000091552734233,1.7331449552746108,-2.069996643066446,-7.016064770480568,2.876071484347662,-4.543030706773493,0.4030374206406151,5.7469362432812545,25.39690997560955,-25.86147815469175,2.473034063707055,4,2.0499954223633097,-0.10000228881833095,-4.350000381469698,-7.599998474121065,8.5,1,-0.010132525493653732,2.4000091552734233,130.10000610351562,-1.0000122071057223,128.39999389648438,1.0689589855568125,131.39999389648438,-0.010132525493653732
5964,2024-04-10,127.6999969482422,129.10000610351562,126.5999984741211,128.69999694824222,24737.0,-0.004676586821853235,1.7777579980673275,0.9090984754955574,37.980797445919436,51.13369133005517,2.742710988277807,2.9418993909838065,-0.6739099893861038,-9.041995402890137,14.559934126194271,2.5000076293945312,1.4850788005360016,-2.855002593994115,-7.0116604571463625,1.3016552691581182,-4.933331525570239,-0.7766736624179913,6.053064652924959,17.187472060329647,-28.986575261033096,2.0783289315761184,4,2.600002288818345,0.5000038146972514,-3.4499988555908345,-6.849998474121108,9.100006103515582,2,-0.005481573727256328,1.941181750455439,128.30000305175778,2.4000091552734233,130.10000610351562,-1.0000122071057223,128.39999389648438,-0.005481573727256328
5965,2024-04-11,127.5,128.60000610351562,126.0999984741211,127.6999969482422,24108.0,-0.0015661468521668276,1.499988555995514,0.19999694824219888,39.303502604235916,48.51150013880249,2.920630948000536,3.5441304791331163,-0.4740126267166147,-8.551745980991043,15.583174207500939,2.5000076293945312,1.1425301801075989,-3.1949996948242188,-6.650873041114437,0.2608736514659853,-4.922936367969328,-1.4670630216791096,5.823877813544385,33.333333333333556,-10.69918139213064,1.7279366731451031,4,2.549999237060547,0.7000007629394531,-3.250001907348633,-6.650001525878906,8.600006103515625,3,-0.0031372668696384443,1.7777579980673275,127.6999969482422,1.941181750455439,128.30000305175778,2.4000091552734233,130.10000610351562,-0.0031372668696384443
5966,2024-04-12,126.8000030517578,129.5,125.5999984741211,128.39999389648438,25263.0,-0.005490172143076122,1.0526307335857723,8.000076295108986,39.50003166191481,46.55118715759781,2.994977241955226,4.000300295429852,0.20807718230537375,-7.576990764972024,14.646374658455684,3.9000015258789062,0.7059995296515638,-3.609996795654311,-7.366199028562804,0.14620543725419566,-5.488097912108557,-1.7318956792000648,5.945964414632712,26.6667231806041,-16.08864314590145,1.878101116454251,4,2.9999961853027486,1.3999977111816548,-1.8500061035156108,-5.9500045776367045,9.699996948242202,4,-0.007097803661026192,1.499988555995514,127.5,1.7777579980673275,127.6999969482422,1.941181750455439,128.30000305175778,-0.007097803661026192
5967,2024-04-15,127.0,129.89999389648438,126.4000015258789,126.8000030517578,24053.0,0.0015772629607948563,-5.9999847412109375,-0.12499880790029101,37.94875406411017,43.78081883031757,2.3876438785808887,3.6819186022762267,0.017918305697634196,-7.525421298658898,13.26006517373252,3.4999923706054688,0.40915575708186225,-3.2150001525878906,-7.258071404169812,0.8280710989940161,-5.236535778378851,-1.1934645267969302,5.031370567163577,32.55820968082483,-7.29236639842749,2.0215356257909542,4,2.299999237060547,1.550003051757784,-2.0500030517578125,-6.150001525878906,9.0,0,0.06850391297828518,1.0526307335857723,126.8000030517578,1.499988555995514,127.5,1.7777579980673275,127.6999969482422,0.06850391297828518
5968,2024-04-16,124.5999984741211,126.0999984741211,122.6999969482422,126.0999984741211,43473.0,-0.01889764981007014,3.533335367838523,-7.500114442663692,37.56347969211404,40.71410229261355,4.4217757680756336,5.7962837754776615,2.3936247837260964,-4.877271723727873,12.159706999968927,4.300003051757798,-0.342691121714239,-5.245001602172863,-9.907269803387408,-0.5827334009583325,-7.576135702780135,-2.9138675015655906,6.788234883738227,26.388921266734194,-13.993126133974101,2.331134100607267,4,3.25,3.9500045776366903,0.34999847412109375,-3.75,11.400001525878906,1,0.06821836062189002,-5.9999847412109375,127.0,1.0526307335857723,126.8000030517578,1.499988555995514,127.5,0.06821836062189002
5969,2024-04-17,123.9000015258789,125.0999984741211,123.5999984741211,124.4000015258789,25960.0,-0.005617953104450235,-1.727257594673325,0.3333333333333333,35.9606083509003,39.50741426700025,4.287115127971276,6.108514483776105,3.0929296682631104,-3.9466450752563844,11.365781733058641,1.5,-0.874258839477875,-5.499998474121099,-10.648324753534439,-0.3516721947077457,-8.074161613827783,-2.9258353344144297,6.445643462826354,16.6667373092384,-23.709317685670285,2.5741631397066738,4,2.5999984741210938,4.650001525878878,1.0499954223632812,-3.0500030517578125,12.499992370605469,2,0.10411623379346335,3.533335367838523,124.5999984741211,-5.9999847412109375,127.0,1.0526307335857723,126.8000030517578,0.10411623379346335
5970,2024-04-18,123.3000030517578,124.4000015258789,120.5,124.3000030517578,25617.0,-0.004842602637061155,5.500019073534681,2.0,23.163906585401662,37.268345743859165,4.042400556928712,6.290709162049822,3.6014312294676927,-3.105987387297546,10.83671746347239,3.9000015258789062,-1.5127430854839758,-5.629997253417983,-11.2081876820166,-0.051806824819365715,-8.419092467717306,-2.8409020391186743,6.1281641720919,29.787285849249407,-6.185777875926959,2.7890952142993113,4,2.000000000000014,4.349998474121094,1.6499938964843892,-2.4500045776367045,14.300003051757827,3,0.10948904838496287,-1.727257594673325,123.9000015258789,3.533335367838523,124.5999984741211,-5.9999847412109375,127.0,0.10948904838496287
5971,2024-04-19,121.3000030517578,122.5,120.3000030517578,122.0,34707.0,-0.01622059976073531,1.5882363500911207,0.6999969482422017,22.65200589443299,34.77659656851354,5.508646337646098,7.86709224601249,5.526717069486622,-0.839387177559459,11.495708417451914,3.0,-2.523009646963274,-7.104997253417977,-13.467211904173851,-0.7427826026621034,-10.2861045787959,-3.9238899280400403,6.878220760752939,10.416676600783587,-23.186690694057447,3.181107325377936,4,3.7999954223632955,6.249999999999986,3.649993896484389,-0.45000457763670454,16.1999969482422,4,0.12201156372141875,5.500019073534681,123.3000030517578,-1.727257594673325,123.9000015258789,3.533335367838523,124.5999984741211,0.12201156372141875
5972,2024-04-22,123.0999984741211,124.8000030517578,121.3000030517578,121.3000030517578,22094.0,0.01483920343839773,-2.888898778869853,-2.5714332425067803,31.720470905185294,33.977061911579405,2.9181527288035625,5.739151918266344,3.722963771653724,-2.377172765861019,11.35483975749626,3.5,-2.9828829251166837,-4.910001754760742,-11.56792860613669,1.7479250966152193,-8.23896518044873,-1.5810383290727685,3.8177100166691673,48.275821245776,12.17414656560537,3.3289634256879777,4,2.0,4.45000457763669,3.4000015258789062,-0.6999969482421875,10.500007629394531,0,0.10885460350916198,1.5882363500911207,121.3000030517578,5.500019073534681,123.3000030517578,-1.727257594673325,123.9000015258789,0.10885460350916198
5973,2024-04-23,125.6999969482422,126.8000030517578,123.1999969482422,124.0999984741211,29625.0,0.021121027671399117,-1.1176496987512492,0.888890301743322,33.15788416982225,33.44118265867971,-0.09995312779915366,2.810707402026466,1.0816425671235095,-4.689196961247276,11.252195927189273,3.7000045776367045,-3.1073319462569344,-2.010003280639637,-8.50660954722575,4.486602985946476,-5.2583064139326865,1.2382998526534124,-5.399993896484403,83.07682917668313,49.39512209818169,3.248303133293055,4,-0.599998474121108,1.8500061035155824,1.650001525878892,-2.4499969482422017,7.600006103515582,1,0.08194115594130746,-2.888898778869853,123.0999984741211,1.5882363500911207,121.3000030517578,5.500019073534681,123.3000030517578,0.08194115594130746
5974,2024-04-24,124.5999984741211,127.1999969482422,124.3000030517578,126.5999984741211,18819.0,-0.008750982504590166,-1.2307723908845996,-1.2500011920940213,32.47423998061984,32.682375700500145,0.57447921710164,3.7152718219113865,2.1814886147615056,-3.3350346810378824,11.097321445702487,2.8999938964844034,-3.455167839030736,-2.865001678466797,-9.446402947526309,3.716399590592715,-6.155702312996539,0.42569895606295916,-4.1699954223633,62.31882936235892,30.85971169597417,3.2907006345297547,4,0.5,2.6500015258789062,2.8000030517578125,-1.2999954223633097,1.8000030517578125,2,0.09149279025269519,-1.1176496987512492,125.6999969482422,-2.888898778869853,123.0999984741211,1.5882363500911207,121.3000030517578,0.09149279025269519
5975,2024-04-25,124.0999984741211,126.6999969482422,117.1999969482422,123.6999969482422,32138.0,-0.004012841140634937,2.392858067337582,-0.20000076293944602,37.27812120082151,32.43549676037867,0.6051027787732295,3.9864874036596234,2.817369903916898,-2.5939716752851893,11.692186591534998,9.5,-3.5549819821959545,-3.090001296997073,-9.754881512214922,3.5748789182207616,-6.4224414046059906,0.24243881061184425,3.099998474121108,69.00001525878892,34.31515512584677,3.332440107608918,4,-0.5500030517578125,1.5999984741211222,3.3000030517578125,-0.7999954223633097,4.299995422363281,3,0.0991135823819389,-1.2307723908845996,124.5999984741211,-1.1176496987512492,125.6999969482422,-2.888898778869853,123.0999984741211,0.0991135823819389
5976,2024-04-26,124.0999984741211,125.8000030517578,123.0,124.5999984741211,56653.0,0.0,-1.0740786789264476,-1.2499952316466523,30.26311892879221,31.581537300898894,0.2031985290573033,3.479691553873863,2.901248157457246,-2.3376877044004516,11.708622212661604,2.8000030517577983,-3.6029749070951027,-2.65500106811524,-8.90066401079315,3.59066187456267,-5.777832539454209,0.46783040322371505,3.099998474121108,69.00001525878892,34.33957894194647,3.1228314713389573,4,-1.900001525878892,1.5999984741211222,3.4750041961669638,-0.4499969482422017,4.400001525878906,4,0.10878330213847454,2.392858067337582,124.0999984741211,-1.2307723908845996,124.5999984741211,-1.1176496987512492,125.6999969482422,0.10878330213847454
5977,2024-04-29,123.9000015258789,124.5999984741211,122.6999969482422,124.0,34936.0,-0.0016115789742244813,1.9230895635383864,0.1999969482421875,33.82350383742207,31.16598442815535,-0.09251189270702298,3.272534570639337,3.239333378554562,-1.867194144574924,11.5478437257534,1.900001525878892,-3.7076071287235095,-2.4899982452392635,-8.490313441258309,3.5103169507797816,-5.490155843248772,0.510159352770259,3.0999954223632926,67.00004577636705,29.88032453669939,3.0001575980095194,4,-1.7000045776367045,1.7999954223633097,3.775001525878878,0.7499999999999858,6.900001525878878,0,0.10976592660719597,-1.0740786789264476,124.0999984741211,2.392858067337582,124.0999984741211,-1.2307723908845996,124.5999984741211,0.10976592660719597
5978,2024-04-30,123.0,124.5999984741211,122.9000015258789,124.0,29504.0,-0.007263934744108358,-1.8333354526149817,10.000152590218967,33.09351017455431,30.847417964116904,0.6220804040899708,3.825222374450675,4.253693201425762,-0.7199406791212084,11.844281955317646,1.6999969482421875,-3.8123032850838854,-3.0450000762939453,-8.988763026594484,2.898762874006607,-6.016881551444214,-0.07311860114367619,3.803996948242201,58.00003051757798,17.60062188633649,2.9718814751502753,4,-0.8000030517577983,2.5999984741210938,4.675003051757784,2.900001525878892,11.100006103515625,1,0.08617891141069611,1.9230895635383864,123.9000015258789,-1.0740786789264476,124.0999984741211,2.392858067337582,124.0999984741211,0.08617891141069611
5979,2024-05-02,123.3000030517578,124.0,121.3000030517578,123.0,39744.0,0.0024390492012829057,2.176472700182225,-0.3000030517577983,34.999994550426564,32.16253884911967,0.2548135028692542,2.9851946027324203,4.028759189955892,-0.7923878607527541,13.154708465200166,2.6999969482422017,-3.919397208478486,-2.304996871948262,-7.632372418845122,3.022378674948598,-4.968684645396692,0.358690901500168,3.3119138964843984,64.21059056332207,21.970677975757035,2.6636877734484306,5,-1.1000061035155966,2.2999954223632955,4.524999618530273,3.0999984741210938,13.300003051757827,3,0.08110299880367622,-1.8333354526149817,123.0,1.9230895635383864,123.9000015258789,-1.0740786789264476,124.0999984741211,0.08110299880367622
5980,2024-05-03,124.0999984741211,125.6999969482422,123.5,124.0999984741211,14253.0,0.006488202778287766,-2.666670905229987,0.0,40.4255042846407,34.137372003587195,-0.46909952987144266,1.6972811889050519,3.350138249592007,-1.3722357447126825,14.082262341187363,2.3999938964844034,-3.8293322029866204,-1.1400016784668026,-5.747272730421173,3.467269373487568,-3.443637204443988,1.1636338475103827,2.3236800741211,62.22212049696212,17.268234479526036,2.3036355259771844,5,-1.900001525878892,1.5,3.850004196166978,2.5000038146972514,11.900001525878906,4,0.018533465592567522,2.176472700182225,123.3000030517578,-1.8333354526149817,123.0,1.9230895635383864,123.9000015258789,0.018533465592567522
5981,2024-05-06,124.5,125.0,123.3000030517578,124.0999984741211,16628.0,0.00322321942624626,1.428564421992271,100.0,41.2587337968595,35.19717899155099,-0.4106276848827122,1.0436284079859206,3.11734739017227,-1.5618990979329084,15.36514729448131,1.6999969482422017,-3.6243529485308414,-0.5450004577636776,-4.913055263643855,3.8230543481165,-2.7290278607037664,1.6390269451764112,1.739204916242187,72.72730425374,25.122928497667182,2.1840274029400883,5,-2.3000030517577983,1.0999984741210938,4.450002670288086,2.100002288818345,8.899993896484375,0,0.03132525218059734,-2.666670905229987,124.0999984741211,2.176472700182225,123.3000030517578,-1.8333354526149817,123.0,0.03132525218059734
5982,2024-05-07,126.9000015258789,126.9000015258789,124.1999969482422,124.5,27429.0,0.019277120689790372,1.2500023841842633,5.9999809265864315,58.041975577380235,37.962078036835216,-2.475207004037088,-1.6953214772419756,0.8095070418790726,-3.7354711646901535,16.16188284119965,2.7000045776367045,-3.060812997687094,2.0150012969970703,-1.7687724710912676,5.798775065085422,0.12311441295290138,3.9068881810412392,-9.700004577636705,100.0,47.658459999478694,1.891886884044173,5,-4.7000045776367045,-1.3000030517578125,2.0500011444091797,-0.2999992370605611,9.599998474121094,1,0.012608340858016431,1.428564421992271,124.5,-2.666670905229987,124.0999984741211,2.176472700182225,123.3000030517578,0.012608340858016431
5983,2024-05-08,127.0,128.19999694824222,125.8000030517578,126.6999969482422,20786.0,0.0007880100308801374,-1.2857184377838426,0.12500119209213167,61.31387186505424,41.16648157955015,-2.6500929406661697,-2.000260981293593,0.8015081572668237,-3.6125468207035,16.84505349557439,2.3999938964844176,-2.2748584034007564,2.179999923706049,-1.3957064993425945,5.755706346754678,0.39214671218172725,3.9678531352303708,-9.60600296020506,82.60872449679091,24.690667498131113,1.7878532115243155,5,-4.300003051757784,-1.4000015258789062,2.5,-0.39999771118165484,7.399993896484375,2,0.029921283872108573,1.2500023841842633,126.9000015258789,1.428564421992271,124.5,-2.666670905229987,124.0999984741211,0.029921283872108573
5984,2024-05-09,127.0,127.5999984741211,126.5,127.5,10223.0,0.0,2.142866485013624,-1.6666497126291415,64.12213562626891,44.149149849044306,-2.5410717386471333,-2.1664677929638145,0.8148097762677651,-3.3634101230340434,17.38859163184678,1.0999984741210938,-1.7687204491657411,2.2149997711181584,-1.254126644376612,5.684126186612929,0.48043656337077323,3.9495629788655435,-9.173762963867176,75.5102358575758,13.454102644024196,1.7345632077473867,5,-2.25,-1.9000015258789062,2.5,-0.39999771118165484,6.399993896484375,3,0.05590555987020185,-1.2857184377838426,127.0,1.2500023841842633,126.9000015258789,1.428564421992271,124.5,0.05590555987020185
5985,2024-05-10,127.0999984741211,127.9000015258789,126.1999969482422,127.9000015258789,24776.0,0.0007873895600085667,3.2499952316465723,1.600006103515625,75.89286140033579,49.219121234771364,-2.425874588197246,-2.4221550334497977,0.6973109956677348,-3.3133509044634195,17.775349003795593,1.7000045776367045,-1.4563033244929358,2.334998321533206,-1.0722840951675323,5.742280738233944,0.6313571131828297,4.038639529883582,-8.858811041503898,77.55102358575724,8.592600467001134,1.7036412083503722,5,-2.3499984741210938,-2.0,2.3500003814697266,-0.4999961853027486,6.70000457763669,4,0.07474435675409419,2.142866485013624,127.0,-1.2857184377838426,127.0,1.2500023841842633,126.9000015258789,0.07474435675409419
5986,2024-05-13,125.9000015258789,127.5999984741211,125.5999984741211,127.0999984741211,35833.0,-0.00944136083909175,-1.2222184546263721,1.4999904632932155,63.20757297234266,52.4840178053181,-1.0545980620803874,-1.3629186226856405,1.852607777965531,-1.9607671975479093,18.571030021865177,2.0,-1.0502988162404279,1.1800014495849638,-2.13668571016737,4.496688609337298,-0.4783421302912103,2.838345029461138,-7.260461712636712,42.500114440917464,-27.873480338830255,1.6583435798761683,5,-1.1500015258789062,-2.1500015258789062,3.549997329711914,0.7000007629394389,9.29999542236331,0,0.08022238563710449,3.2499952316465723,127.0999984741211,2.142866485013624,127.0,-1.2857184377838426,127.0,0.08022238563710449
5987,2024-05-14,135.69999694824222,135.69999694824222,124.9000015258789,125.4000015258789,92775.0,0.07783951789983812,1.0970874217894062,-8.583351347227367,78.08990690417814,57.48361744194297,-10.062967174200168,-11.043941841686717,-7.869461153194237,-11.52568955194667,19.712341529031768,10.79999542236331,-0.48866478115770917,10.544997024536158,4.672144235100035,16.417849813972282,7.608570629818104,13.481423419254227,-16.678038849600014,100.0,29.943064402034935,2.936426394718063,5,-7.199996948242216,-9.25,-6.2999973297119425,-9.09999465942387,-1.8999938964844318,1,-0.016949175412546924,-1.2222184546263721,125.9000015258789,3.2499952316465723,127.0999984741211,2.142866485013624,127.0,-0.016949175412546924
5988,2024-05-15,133.10000610351562,139.60000610351562,132.30000305175778,134.89999389648438,109186.0,-0.019159844533513604,-3.294127150819882,-0.17475617407174993,72.02076778668659,61.597036690416296,-6.570592442404234,-8.194644758386715,-5.200806559131735,-8.760839662001558,20.099073564991432,7.300003051757841,0.16958315450699502,7.520005798339838,0.6676993934856341,14.372312203194056,4.093852595912722,10.94615900076694,-13.077365673897418,55.78232669472415,-14.623323952651504,3.4261532024271086,5,-1.6500015258789062,-4.700004577636719,-3.8250064849853516,-6.50000381469728,5.899993896484375,2,0.025544656202645788,1.0970874217894062,135.69999694824222,-1.2222184546263721,125.9000015258789,3.2499952316465723,127.0999984741211,0.025544656202645788
5989,2024-05-16,136.80000305175778,137.89999389648438,134.19999694824222,134.39999389648438,45484.0,0.027798623430299152,-1.6428520825499922,-1.3333474619375245,78.22226110391676,65.79667633700254,-9.112506677206952,-11.466549738876154,-8.803848978972084,-12.29993280760442,20.506705080724412,4.79998779296875,0.895229988570378,10.575002670288058,2.142265044881242,19.007740295694887,6.3586338575846355,14.791371482991465,-15.21117336822779,80.95236612363021,9.940582991901664,4.216368812703414,5,-5.349998474121065,-8.400001525878878,-7.525003433227511,-10.200000762939439,1.300003051757841,3,-0.01754392618226308,-3.294127150819882,133.10000610351562,1.0970874217894062,135.69999694824222,-1.2222184546263721,125.9000015258789,-0.01754392618226308
5990,2024-05-17,136.80000305175778,138.19999694824222,134.89999389648438,136.80000305175778,41588.0,0.0,1.3571553133514231,0.0,78.22226110391676,69.90373492667555,-7.958478822854573,-10.965514296420622,-8.521139160386298,-12.127815091091975,20.181355875385133,3.300003051757841,1.7856116972522358,9.90000267028806,0.3640306040559267,19.435974736520194,5.132016637172001,14.66798870340412,-13.770279254628946,80.95236612363021,9.285984760578984,4.767986033116065,5,-4.900001525878878,-8.400001525878878,-7.550003051757784,-10.200000762939439,5.399993896484403,4,-0.02485386753965957,-1.6428520825499922,136.80000305175778,-3.294127150819882,133.10000610351562,1.0970874217894062,135.69999694824222,-0.02485386753965957
5991,2024-05-20,136.10000610351562,136.5,135.10000610351562,135.80000305175778,26899.0,-0.005116936642006631,1.5454646339940907,100.0,76.52177547465662,71.95704602637292,-6.079280121416247,-9.591656914027595,-7.627779843806735,-11.27558746244064,19.792067425061497,1.699996948242159,2.693850082475251,8.460005569458005,-1.5322888944525346,18.45230003336853,3.463858337502728,13.456152801413268,-11.744659721875848,76.19048360485147,3.771339210731611,4.996147231955265,5,-3.8500022888183594,-7.700004577636719,-6.975006103515625,-9.50000381469728,4.29998779296875,0,-0.01689936038657114,1.3571553133514231,136.80000305175778,-1.6428520825499922,136.80000305175778,-3.294127150819882,133.10000610351562,-0.01689936038657114
5992,2024-05-21,136.5,137.0,134.0,135.80000305175778,35019.0,0.002938970452214029,2.5294181005466245,2.333299425257999,80.00004069015935,74.03328700694016,-5.5588829772636075,-9.41921136718166,-7.86768609058052,-11.551413555031857,20.135519386655215,3.0,3.5469572389006174,8.189999389648449,-2.304893863655991,18.684892642952903,2.942552762996229,13.437446016300669,-10.92508084061015,57.53418071833348,-16.018657819323003,5.247446626652225,5,-4.249996185302734,-8.099998474121094,-7.5,-9.899997711181655,1.0,1,-0.00952383188100936,1.5454646339940907,136.10000610351562,1.3571553133514231,136.80000305175778,-1.6428520825499922,136.80000305175778,-0.00952383188100936
5993,2024-05-22,136.0,137.39999389648438,135.19999694824222,136.39999389648438,30523.0,-0.00366300366300365,-1.1999969482422217,-0.5714223433242275,77.97360292807858,75.57233892936345,-4.0766829842535515,-8.546162231103978,-7.248793230947115,-10.904941927593953,21.224495796625142,2.199996948242159,4.4337420593485035,7.174999237060547,-3.781351425502578,18.131349899623686,1.6968239057789845,12.65317456834211,-9.303073885080082,47.61908221950115,-25.995375023406126,5.478175331281568,5,-3.7499961853027344,-7.599998474121094,-7.07499885559082,-9.399997711181655,2.199996948242216,2,-0.016176448148839784,2.5294181005466245,136.5,1.5454646339940907,136.10000610351562,1.3571553133514231,136.80000305175778,-0.016176448148839784
5994,2024-05-23,136.0,136.80000305175778,135.5,136.30000305175778,27179.0,0.0,1.0000000000000437,0.7500190737772998,77.16898922233374,75.71413090958545,-2.97905576274664,-8.061636720432446,-7.011392591336659,-10.752193097920625,22.506078962220794,1.300003051757784,4.918711647989511,6.604999160766596,-4.608992684168442,17.818991005701633,0.9980032382990771,12.211995083234115,-8.270827485992427,47.61908221950115,-26.303058422865732,5.606995922467516,5,-3.7499961853027344,-7.599998474121094,-7.799999237060547,-9.399997711181655,1.800003051757784,3,0.022058823529411686,-1.1999969482422217,136.0,2.5294181005466245,136.5,1.5454646339940907,136.10000610351562,0.022058823529411686
5995,2024-05-24,136.39999389648438,138.19999694824222,135.5,136.69999694824222,33117.0,0.002941131591796875,-1.5714368755676928,1.0000000000001894,77.1689812685858,77.26539849805691,-2.146880847357295,-7.897823950220413,-7.1870096436584845,-10.94766003728202,22.28531044680821,2.699996948242216,5.419483729842028,6.389993286132807,-4.9497184481859335,17.729705020451533,0.7201374189734508,12.059849153292177,-7.721154695316159,57.14275334149519,-16.231143500599934,5.669855867159364,5,-4.149990081787109,-7.999992370605469,-8.874992370605483,-9.79999160766603,-0.29998779296875,4,0.012463433160571968,1.0000000000000437,136.0,-1.1999969482422217,136.0,2.5294181005466245,136.5,0.012463433160571968
5996,2024-05-27,137.60000610351562,137.89999389648438,136.0,136.0,14469.0,0.00879774384698262,-1.3749833107631273,-5.33329942525762,75.84545407301451,77.01601485014984,-1.6904862351762802,-8.468791856147163,-8.39553047832652,-11.89417300487787,22.052611326497587,1.899993896484375,5.982482648479618,6.915005111694342,-4.5499583892386966,18.37996861262738,1.1825233612278225,12.64748686216086,-8.047473550159623,85.71449331700826,15.05971258735913,5.732481750466517,5,-1.6500015258789062,-9.200004577636719,-11.125003814697266,-11.00000381469728,-1.300003051757841,0,0.03343016453986225,-1.5714368755676928,136.39999389648438,1.0000000000000437,136.0,-1.1999969482422217,136.0,0.03343016453986225
5997,2024-05-28,137.5,138.89999389648438,137.19999694824222,137.89999389648438,67457.0,-0.0007267885107533623,-2.3999938964845113,-0.2499952316466078,75.36234127528206,77.38730079332713,-1.462048299072194,-7.692041925191916,-8.253789641054766,-11.543465811538141,21.829877901935955,1.699996948242159,6.4817420399968455,6.134999084472668,-5.248512437142523,17.518510606087858,0.44324332366505814,11.826754845280263,-7.143669562631231,62.162295913527664,-6.692038559434444,5.691755760807599,5,-1.0500030517578125,-9.099998474121094,-11.174999237060561,-10.899997711181655,2.100006103515625,1,0.021090864701704515,-1.3749833107631273,137.60000610351562,-1.5714368755676928,136.39999389648438,1.0000000000000437,136.0,0.021090864701704515
5998,2024-05-29,133.60000610351562,138.10000610351562,133.19999694824222,138.10000610351562,31260.0,-0.028363591974431834,1.1777818467881818,11.250171663996339,63.41465986512706,75.74201176679493,2.8120459830729487,-3.117015871759662,-4.3919807108027555,-7.3937432809422035,21.051686491555788,4.900009155273409,7.247004801911828,1.7050048828124886,-9.005831642352916,12.415841407977894,-3.650413379770214,7.060423145395191,-2.5041816128551204,7.017708235734569,-58.47507135767224,5.355418262582703,5,2.4499893188476562,-5.200004577636719,-7.275005340576186,-7.00000381469728,6.599990844726591,2,0.029191569747853086,-2.3999938964845113,137.5,-1.3749833107631273,137.60000610351562,-1.5714368755676928,136.39999389648438,0.029191569747853086
5999,2024-05-30,133.30000305175778,134.30000305175778,132.10000610351562,133.19999694824222,34032.0,-0.0022455317219476356,1.095229099152806,-0.022223578559015147,62.500019227320074,73.99509600272864,2.8646071134162128,-2.1390980349805773,-4.160226413496076,-6.881541985064544,19.764266610301988,2.199996948242159,6.861142087760669,0.9050018310546477,-9.021354655305885,10.83135831741518,-4.0581764121256185,5.868180074234914,-1.5238440320688653,17.64704562386078,-44.406997307687206,4.96317824318027,5,2.199996948242216,-4.900001525878878,-6.975002288818345,-6.700000762939439,8.099990844726591,3,0.03675914316807516,1.1777818467881818,133.60000610351562,-2.3999938964845113,137.5,-1.3749833107631273,137.60000610351562,0.03675914316807516
6000,2024-05-31,126.4000015258789,133.0,125.5,133.0,120249.0,-0.05176295099708095,1.272727798167789,-65.99595666772137,50.81967254122001,71.13930678790236,9.090154066175216,5.2091233061362345,2.5931645847567495,0.15915790320354972,19.26274853236045,7.800003051757784,6.579305575624147,-6.109999847412098,-15.678567658314364,3.4585679634901823,-10.894283752863231,-1.325715941960965,13.200004577636719,6.716432356846303,-55.42293613644439,4.784283905451139,5,5.799995422363281,2.0,-0.22500228881835938,0.20000076293943891,13.79999542236331,4,0.09018988440079134,1.095229099152806,133.30000305175778,1.1777818467881818,133.60000610351562,-2.3999938964845113,137.5,0.09018988440079134
6001,2024-06-03,128.39999389648438,129.10000610351562,126.5999984741211,127.4000015258789,48109.0,0.015822724259983545,1.0833251211952635,-0.15151403057538362,33.920685153791155,66.01937839497255,6.574421299798189,3.706314218945863,0.49579291335209064,-1.695061423742942,18.68817003704024,2.7000045776367188,5.772350395468294,-4.305007171630848,-13.329763988425896,4.7197496451642,-8.817385580028372,0.2073712367666758,10.918012084960935,21.64175535367384,-34.233416668489156,4.512378408397526,6,3.8000030517578125,2.0500106811523438,-3.7749977111816264,-2.399993896484375,10.800003051757841,0,0.05996894527299568,1.272727798167789,126.4000015258789,1.095229099152806,133.30000305175778,1.1777818467881818,133.60000610351562,0.05996894527299568
6002,2024-06-04,128.5,129.39999389648438,127.9000015258789,128.39999389648438,34273.0,0.0007788637715688829,-1.7272815547448293,0.10000686650746542,38.61384455823907,61.64607190943483,5.833757810244805,3.9340213058000018,0.32335227372658437,-1.6759739526841742,18.750317384471728,1.4999923706054688,4.907653284836613,-4.285000991821278,-13.11945070991797,4.549448726275415,-8.702225850869638,0.1322238672270828,10.541645861816392,23.80951227605316,-30.75231958260107,4.417224859048348,6,3.6999969482421875,1.9500045776367188,-4.550003051757784,-2.5,11.5,1,0.06070041285414618,1.0833251211952635,128.39999389648438,1.272727798167789,126.4000015258789,1.095229099152806,133.30000305175778,0.06070041285414618
6003,2024-06-05,130.80000305175778,131.5,128.5,129.19999694824222,35125.0,0.017898856433912647,1.0,15.999084528531625,34.04255578182203,56.85424597160019,3.038047851646269,2.0377797543701774,-2.0464189673392355,-3.871040757442927,19.038388643440847,3.0,4.125025981550294,-2.174998092651407,-10.641372608339822,6.291376423037008,-6.408185350495614,2.0581891651928004,7.970809892822274,60.227286520078174,8.63174703568589,4.233187257844205,6,1.3999938964844034,-0.34999847412106533,-6.850006103515568,-4.800003051757784,9.199996948242216,2,0.06727830922355293,-1.7272815547448293,128.5,1.0833251211952635,128.39999389648438,1.272727798167789,126.4000015258789,0.06727830922355293
6004,2024-06-06,134.10000610351562,134.10000610351562,131.60000610351562,132.19999694824222,51747.0,0.025229380541008206,1.6315662669953983,1.1875011920883725,43.89141130641441,53.15673819802559,-0.6256009617586358,-0.7410286487937583,-5.308359025516438,-7.050643065283026,19.278714962875306,3.300003051757841,3.26046460718203,0.7700046539306697,-7.223704793778097,8.76371410163945,-3.226850069923728,4.766859377785067,4.405390582172828,100.0,49.96496489267742,3.996854723854388,6,-1.9000091552734375,-3.6500015258789062,-10.200008392333984,-8.100006103515625,7.5,3,0.04548837111922155,1.0,130.80000305175778,-1.7272815547448293,128.5,1.0833251211952635,128.39999389648438,0.04548837111922155
6005,2024-06-07,136.60000610351562,136.80000305175778,133.80000305175778,134.19999694824222,56616.0,0.01864280302918231,1.1428548073307938,1.2631566266995438,51.04602470390619,50.40124604590245,-3.4578784217225405,-2.627535055595615,-7.743685025914601,-9.408095727340566,19.87185035104696,3.0,2.4981966761244507,2.795004272460943,-4.756776167351177,10.346784712273077,-0.980885947445131,6.570894492367017,1.6452826484590446,98.03924648543149,49.19302501243694,3.775890219906064,6,-4.4000091552734375,-5.150001525878906,-12.700008392333984,-10.600006103515625,3.599990844726591,4,0.03513900130671521,1.6315662669953983,134.10000610351562,1.0,130.80000305175778,-1.7272815547448293,128.5,0.03513900130671521
6006,2024-06-10,136.0,136.89999389648438,134.0,136.10000610351562,25171.0,-0.004392431015419862,2.4117942734045417,-0.04166905084336326,48.9626565211638,47.467947739889304,-3.4740328070147655,-1.2986481079187229,-7.187804857506194,-8.661197239521897,20.323280584673174,2.899993896484375,1.730998414726372,1.6899982452392521,-4.929241348246421,8.30923783872494,-1.6196215515035988,4.999618041982103,1.990382976935166,90.00005933978554,40.50738643851818,3.3096197967428433,6,-4.1999969482421875,-4.549995422363281,-12.10000228881836,-10.0,3.800003051757784,0,0.030882330501780908,1.1428548073307938,136.60000610351562,1.6315662669953983,134.10000610351562,1.0,130.80000305175778,0.030882330501780908
6007,2024-06-11,133.39999389648438,137.69999694824222,133.39999389648438,135.69999694824222,42302.0,-0.019117691937614922,-2.739128127218351,22.998626792798575,45.03816149256426,45.42611458738233,-1.6950239501867372,1.1807503240055723,-4.611465897851076,-5.940700147564286,20.4121522029834,4.300003051757841,0.822031868936449,-0.7950077056884766,-7.392449119531278,5.802433708154311,-4.093728412609863,2.50371300123291,4.340581420912088,53.26082088995242,3.3852831475310126,3.2987207069213955,6,-1.7999954223632812,-1.4999923706054688,-9.499996185302734,-7.399993896484375,3.900009155273409,1,0.04347828573559398,2.4117942734045417,136.0,1.1428548073307938,136.60000610351562,1.6315662669953983,134.10000610351562,0.04347828573559398
6008,2024-06-12,136.5,137.0,130.39999389648438,133.5,30429.0,0.023238427626324887,2.3000030517578125,-1.3043460954137287,50.853241343251014,44.1320281558191,-4.8504859109056895,-1.740724369577606,-7.657695372885314,-8.867434642111547,19.4044632887342,6.600006103515625,-0.08666204261265875,2.1349987030029354,-4.518621005020975,8.788618411026832,-1.1918111510090057,5.461808557014876,1.199996948242216,83.56169251253591,32.02097868861475,3.3268098540119504,6,-4.900001525878906,-4.249996185302734,-12.60000228881836,-10.5,-0.600006103515625,2,0.02564102564102555,-2.739128127218351,133.39999389648438,2.4117942734045417,136.0,1.1428548073307938,136.60000610351562,0.02564102564102555
6009,2024-06-13,134.39999389648438,137.60000610351562,133.39999389648438,137.0,30357.0,-0.015384660099015512,1.210522088998466,-0.866668701171875,46.77419831178976,43.682531019215745,-2.8810056001644284,0.1794610872851763,-5.598129957649519,-6.663687676621009,18.396876553091722,4.20001220703125,-1.0916062366841004,0.15499305725097656,-6.399548976280613,6.709535090782566,-3.1222779595148324,3.4322640740167856,-8.899993896484375,54.794497641159204,3.7987213125252453,3.2772710167657957,6,-2.2499961853027344,-2.1499900817871094,-10.24999618530272,-8.399993896484375,1.400009155273409,3,0.04166671397194244,2.3000030517578125,136.5,-2.739128127218351,133.39999389648438,2.4117942734045417,136.0,0.04166671397194244
6010,2024-06-14,133.39999389648438,135.30000305175778,133.39999389648438,134.39999389648438,51014.0,-0.007440476528370987,-2.800018310546818,0.3846144817305774,43.18180579645095,44.71154442395572,-0.8757269114581447,0.9609489862142198,-4.628457594386759,-5.537564464041509,17.275758047675165,1.900009155273409,-1.6372095157440185,-0.6750064849853459,-7.126078992207368,5.776066022236662,-3.900542738596357,2.5505297686256654,-7.6579937744140665,41.0958732308694,-5.280680055247721,3.225536253611006,6,-0.5999946594238281,-1.1499900817871094,-8.474994659423828,-7.399993896484375,4.600006103515625,4,0.06146935968673506,1.210522088998466,134.39999389648438,2.3000030517578125,136.5,-2.739128127218351,133.39999389648438,0.06146935968673506
6011,2024-06-17,133.80000305175778,136.69999694824222,132.80000305175778,133.89999389648438,37185.0,0.0029985695170555715,-2.714296094459536,0.09999084472659092,44.051458856269186,45.31572379040351,-0.47962865171328417,0.4003190416939617,-4.958057771939167,-5.828601165494632,16.22574649224254,3.899993896484432,-2.1535118769834583,-0.1599971771240405,-6.540692948440324,6.220698594192228,-3.350345062782168,3.030350708534087,-7.820842810058565,46.575448409637126,2.104983901457267,3.1903478856581358,6,-0.7000045776366903,-1.5499992370605185,-8.875003814697237,-7.800003051757784,5.199996948242216,0,0.047832539241488004,-2.800018310546818,133.39999389648438,1.210522088998466,134.39999389648438,2.3000030517578125,136.5,0.047832539241488004
6012,2024-06-18,135.19999694824222,135.19999694824222,132.19999694824222,134.10000610351562,37612.0,0.010463332321023033,4.454590852973126,-11.000915611167613,52.79718320980493,47.39957128240161,-0.9267376961991829,-1.1616182350401516,-6.324727818111143,-7.150293273880294,15.451806133425292,3.0,-1.7470968932528592,1.3049968719482763,-4.992698038496627,7.602691782393194,-1.8438505832741896,4.453844327170742,-8.988419789306676,66.66659602424487,16.737412573254616,3.1488474552224566,6,-1.1500015258789347,-2.9499931335449503,-10.949996948242216,-9.199996948242216,0.6000061035155682,1,0.03402371455138842,-2.714296094459536,133.80000305175778,-2.800018310546818,133.39999389648438,1.210522088998466,134.39999389648438,0.03402371455138842
6013,2024-06-19,133.80000305175778,135.19999694824222,133.30000305175778,135.19999694824222,27558.0,-0.010354984675187362,1.7142888283378457,-1.2727323169970641,50.841750063321356,48.17183114428016,1.054444564676487,0.06862510692749879,-4.848962700742078,-5.6857304341425845,14.544037805935343,1.8999938964844318,-0.976839802892755,0.015002822875942456,-6.204246853584209,6.234252499336094,-3.0946220153541333,3.124627661106018,-7.360657313930645,29.6296924228929,-23.375729247068605,3.1096248382300753,6,0.24999237060549717,-1.2499999999999716,-6.325004577636676,-7.350006103515568,-1.1000061035155682,2,0.0261584448443255,4.454590852973126,135.19999694824222,-2.714296094459536,133.80000305175778,-2.800018310546818,133.39999389648438,0.0261584448443255
6014,2024-06-20,139.0,139.39999389648438,134.19999694824222,134.30000305175778,72548.0,0.038863952388930034,-1.1224437683533437,-3.3571553133513827,72.49997888294303,50.555603830839814,-3.7743010721677592,-5.159632654356614,-9.891858821384005,-10.80463565210431,13.965655527551387,5.599990844726591,-0.18219249892968037,5.064999771118153,-1.5135229343133858,11.643522476549691,1.7757384184023977,8.354261123833908,-12.337441054859084,94.4445268607783,34.11392683024926,3.2892613527157675,6,-4.100006103515625,-6.5500030517578125,-9.074996948242188,-10.599998474121094,-5.899993896484375,3,-0.0223022021835656,1.7142888283378457,133.80000305175778,4.454590852973126,135.19999694824222,-2.714296094459536,133.80000305175778,-0.0223022021835656
6015,2024-06-21,138.10000610351562,139.19999694824222,137.89999389648438,138.89999389648438,45227.0,-0.006474776233700519,-1.16664971262911,-0.1702102792360201,68.02974610305623,52.674169339938956,-2.949307210019043,-4.348708474077682,-8.835535540428452,-9.831153567696703,13.022772182549364,1.300003051757841,0.5790320153052733,4.080005264282221,-2.674208122651777,10.834218651216233,0.702898570815222,7.45711195774922,-10.92794976032097,81.94460633367164,16.029436423447507,3.3771066934670038,6,-3.20001220703125,-5.6500091552734375,-8.175003051757812,-9.700004577636719,-6.300003051757841,4,-0.01665461947940705,-1.1224437683533437,139.0,1.7142888283378457,133.80000305175778,4.454590852973126,135.19999694824222,-0.01665461947940705
6016,2024-06-24,142.1999969482422,142.5,138.5,138.5,51102.0,0.02968856381985474,-1.162163945513706,-4.6250667582207985,72.16827328334962,55.68862620558178,-6.791543943383687,-8.523409445524493,-12.705765129212239,-13.837859104498875,12.281089277364709,4.399993896484375,1.0425689229337252,7.949996566772455,0.41439620826830037,15.48559692527661,4.182196387520378,11.717796746024533,-14.538823102915941,97.08734987504091,24.778421826567595,3.7678001792520774,6,-5.75,-8.199996948242188,-12.049995422363281,-13.799995422363281,-10.399993896484403,0,-0.029535844151747037,-1.16664971262911,138.10000610351562,-1.1224437683533437,139.0,1.7142888283378457,133.80000305175778,-0.029535844151747037
6017,2024-06-25,140.39999389648438,142.1999969482422,138.60000610351562,141.1999969482422,31904.0,-0.012658249580785652,1.571419229323001,-0.21621721935145968,65.78945387103815,57.34820537533591,-4.351808077062799,-6.846004735537406,-10.698627320702712,-11.941316856174751,11.259389344694789,3.5999908447265625,1.1030083517948128,6.004993820190435,-1.896631197340838,13.906618837721723,2.0541813114247987,9.955806328956072,-11.84849048187769,77.17383912918733,3.1988305051032313,3.9508125087656425,6,-3.0499954223632812,-6.399993896484375,-10.074991226196289,-11.999992370605469,-9.199996948242159,1,-0.009971466932659379,-1.162163945513706,142.1999969482422,-1.16664971262911,138.10000610351562,-1.1224437683533437,139.0,-0.009971466932659379
6018,2024-06-26,137.5,142.3000030517578,136.89999389648438,142.3000030517578,39350.0,-0.02065522808086806,1.2500023841842751,5.9999809265864315,55.666656494140604,58.336256284486,-1.4472394522471461,-3.8355003080569645,-7.543555120110511,-8.963860504004032,11.520104865023795,5.4000091552734375,1.2075557699024841,2.9100002288818416,-5.100755456593646,10.92075591435733,-1.0953776138559022,6.915378071619585,-8.111586790269712,39.759058294067806,-29.646526897420564,4.005377842737743,6,-0.15000152587890625,-3.5,-7.174997329711914,-9.099998474121094,-8.5,2,-0.01236361416903431,1.571419229323001,140.39999389648438,-1.162163945513706,142.1999969482422,-1.16664971262911,138.10000610351562,-0.01236361416903431
6019,2024-06-27,138.19999694824222,138.60000610351562,135.60000610351562,137.30000305175778,16993.0,0.005090886896307101,2.529386421570387,-0.18749860922585132,52.83686350687055,59.40904047453262,-1.7338528884915263,-4.37382833796093,-7.95251413009899,-9.565570985582752,12.006664188948655,3.0,1.678391419162324,3.3649974822998274,-4.778265444127555,11.50826040872721,-0.706633980913864,7.436628945513519,-8.02488853109574,37.6810600666084,-26.94167179765126,4.07163146321369,6,-0.8499984741211222,-4.199996948242216,-7.87499427795413,-9.79999542236331,-11.599998474121122,3,-0.039797395958408144,1.2500023841842751,137.5,1.571419229323001,140.39999389648438,-1.162163945513706,142.1999969482422,-0.039797395958408144
6020,2024-06-28,137.80000305175778,140.30000305175778,137.80000305175778,139.39999389648438,37875.0,-0.0028943119053340682,-2.12501788149564,-1.7777796615915913,53.21429291550378,60.42713314778091,-0.7197727078589367,-3.242214655516449,-7.240786984096758,-9.110133306122037,12.065610245157552,2.5,1.7391166358892747,2.3950035095214446,-4.803381206187595,9.593388225230484,-1.2041888483330752,5.994195867375964,-6.885401139640095,31.88404194622668,-28.30883147431738,3.5991923578545184,6,-0.45000457763669033,-3.800003051757784,-7.475000381469698,-9.400001525878878,-13.499999999999986,4,-0.03410737913029538,2.529386421570387,138.19999694824222,1.2500023841842751,137.5,1.571419229323001,140.39999389648438,-0.03410737913029538
6021,2024-07-01,136.10000610351562,139.69999694824222,134.69999694824222,137.80000305175778,34526.0,-0.012336697464394364,-1.2222146870433255,1.062504172348972,54.98157682553836,60.66984354952906,1.4983581461944766,-0.9863448183335777,-5.177907792897969,-7.34325775592248,11.774370734690251,5.0,2.0870787374708755,0.31000595092774574,-6.090289232589242,6.710301134444734,-2.8901416408307625,3.510153542686254,-4.490280306124987,18.421158301778146,-40.88680457943639,3.200147591758495,7,1.7999954223632812,-2.100006103515625,-5.775003433227539,-7.700004577636719,-11.000007629394531,0,-0.03159443687671348,-2.12501788149564,137.80000305175778,2.529386421570387,138.19999694824222,1.2500023841842751,137.5,-0.03159443687671348
6022,2024-07-02,136.30000305175778,136.69999694824222,135.0,135.5,25604.0,0.0014694852261067926,1.1250083446979773,-0.47059087522775145,49.58678259158906,60.53040271933659,1.6436541028057263,-0.6029361630337746,-5.063244780827318,-7.448986751341977,11.562809154559837,1.699996948242216,2.688077685705508,0.12000274658200283,-5.282763521948823,5.522769015112829,-2.5813803876834243,2.82138588084743,-4.036860802210583,21.0526949810664,-33.73378173777081,2.7013831342654173,7,2.0499954223633097,-2.300003051757784,-4.124999999999972,-7.900001525878878,-10.70000457763669,1,-0.03301540645080692,-1.2222146870433255,136.10000610351562,-2.12501788149564,137.80000305175778,2.529386421570387,138.19999694824222,-0.03301540645080692
6023,2024-07-03,139.60000610351562,140.19999694824222,136.89999389648438,137.10000610351562,25632.0,0.024211320453930707,-1.2758450141011266,3.1249880791166307,60.23625926041616,59.167767205722484,-0.8348956431543684,-3.383326947151801,-8.087572487415684,-10.668106454596455,12.284382847265839,3.899993896484432,3.359520694668902,2.980005645751959,-1.994286421353621,7.954297712857539,0.49285961219916885,5.467151679304749,-6.722652388941242,87.50006811952017,31.36319936564172,2.487146033552784,7,-1.0000076293945312,-5.600006103515625,-7.175006866455078,-11.200004577636719,-14.700004577636719,2,-0.060171982722154516,1.1250083446979773,136.30000305175778,-1.2222146870433255,136.10000610351562,-2.12501788149564,137.80000305175778,-0.060171982722154516
6024,2024-07-04,140.19999694824222,140.19999694824222,139.10000610351562,140.0,13179.0,0.004297928499241488,10.000076295106641,0.07999877929688637,63.600031005916094,58.67557663937358,-1.3932848517432888,-3.6921907035054176,-8.363770548488418,-11.155759785498446,13.226353543177835,1.099990844726591,3.6592135096425693,3.2749969482422046,-1.7958178178739388,8.345811714358348,0.7395895651841329,5.810404331300276,-6.745284456542294,98.21417866932704,38.51514868411781,2.53540738305807,7,-1.5999984741211222,-6.199996948242216,-7.974998474121122,-11.79999542236331,-13.000000000000014,3,-0.07988585728983244,-1.2758450141011266,139.60000610351562,1.1250083446979773,136.30000305175778,-1.2222146870433255,136.10000610351562,-0.07988585728983244
6025,2024-07-05,141.39999389648438,142.1999969482422,140.0,140.39999389648438,26211.0,0.008559179560361674,-1.4444576311417043,5.000076295108773,64.72869752931256,57.84895711114726,-2.3199150905587373,-4.758096728865183,-9.203235777369628,-12.165045344832578,13.710997899262562,2.1999969482421875,4.209703412959186,4.234994506835932,-1.2115007750365692,9.681489788708433,1.5117468658996813,6.958242147772182,-7.402564154286438,89.33329264322913,26.818631766665483,2.723247640936253,7,-2.899993896484375,-7.399993896484375,-9.449993133544922,-12.999992370605469,-14.199996948242173,4,-0.10466758176240099,10.000076295106641,140.19999694824222,-1.2758450141011266,139.60000610351562,1.1250083446979773,136.30000305175778,-0.10466758176240099
6026,2024-07-08,140.19999694824222,141.60000610351562,139.69999694824222,141.10000610351562,25293.0,-0.008486541725883257,-1.00000000000003,-0.9000091552734091,59.76564595480285,57.17964512045444,-1.6019110371069587,-3.4017213109263764,-7.64921779610367,-10.806523017628535,14.160882838010929,1.900009155273409,3.6133132170451745,2.8249977111816804,-2.754616771783816,8.404612194147177,0.03519046969893225,5.614804952664429,-5.692412990576145,72.22221044846063,9.81003745086722,2.7898072414827424,7,-1.699996948242216,-5.649997711181669,-9.899997711181669,-11.79999542236331,-13.000000000000014,0,-0.113409374055509,-1.4444576311417043,141.39999389648438,10.000076295106641,140.19999694824222,-1.2758450141011266,139.60000610351562,-0.113409374055509
6027,2024-07-09,139.19999694824222,141.0,138.10000610351562,139.69999694824222,29458.0,-0.007132667772947077,-1.148158195155539,0.5555499042097051,60.71429436440974,57.740493772706564,-0.8828752215969473,-2.0500262598239942,-6.293070217815739,-9.62505898300563,14.245879950630002,2.899993896484375,3.2247472479764383,1.5349975585937727,-3.7709159619614923,6.840911079149038,-1.117959201683874,4.1879543188714194,-4.212868028036098,43.39625900771917,-22.205851000512105,2.6529567602776387,7,-0.7500000000000284,-3.999996185302763,-7.874996185302763,-10.79999542236331,-12.000000000000014,1,-0.10129309470720627,-1.00000000000003,140.19999694824222,-1.4444576311417043,141.39999389648438,10.000076295106641,140.19999694824222,-0.10129309470720627
6028,2024-07-10,140.0,140.5,137.60000610351562,140.10000610351562,18117.0,0.005747148486326736,5.444474585466753,0.20001220703125,52.40385109151918,57.692381282111974,-1.4426721137974425,-2.7134960566287987,-6.6912724161958295,-10.245087337063353,15.165895500772484,2.899993896484375,2.267167451897137,2.160000610351574,-3.214557704692936,7.534558925396084,-0.5272785471706811,4.847279767873829,-4.562098815006237,52.17388419882906,-9.375858371490118,2.6872791575222514,7,-1.5500030517578125,-4.5,-8.674999237060547,-11.599998474121094,-12.800003051757798,2,-0.10285715375627791,-1.148158195155539,139.19999694824222,-1.00000000000003,140.19999694824222,-1.4444576311417043,141.39999389648438,-0.10285715375627791
6029,2024-07-11,140.0,142.0,139.30000305175778,141.0,32644.0,0.0,-1.2500031789224428,9.99938968568813,54.77386279639676,57.86566682443341,-1.2968700205971402,-2.3952524400155824,-6.290858774342723,-10.085639533261315,16.111273097751383,2.699996948242216,1.6519352212831109,1.8800003051757699,-3.320644949615513,7.080645559967053,-0.7203223222198574,4.480322932571397,-4.138372886105856,52.17388419882906,-6.5153076492455,2.600322627395636,7,-1.5500030517578125,-3.5500030517578125,-8.674999237060547,-11.599998474121094,-12.800003051757798,3,-0.10785713195800783,5.444474585466753,140.0,-1.148158195155539,139.19999694824222,-1.00000000000003,140.19999694824222,-0.10785713195800783
6030,2024-07-12,141.60000610351562,142.10000610351562,139.69999694824222,140.5,41893.0,0.0114286150251115,1.2857163617339475,-1.100006103515625,48.2758862604959,57.12059009498425,-2.5715895743271346,-3.530443546599656,-7.489393552706048,-11.497711290711038,17.1164772241451,2.400009155273409,1.6670627588736693,3.0700057983398494,-1.8491695160004724,7.989181112680171,0.6104181411697027,5.529593455509996,-5.340076616455121,88.88888888888889,33.60864530298578,2.459587657170159,7,-3.0000076293945312,-5.1500091552734375,-10.275005340576172,-13.200004577636719,-14.400009155273423,4,-0.1016949755266705,-1.2500031789224428,140.0,5.444474585466753,140.0,-1.148158195155539,139.19999694824222,-0.1016949755266705
6031,2024-07-15,140.19999694824222,142.0,140.0,140.89999389648438,18330.0,-0.009887069879431665,-2.636393901982272,-0.6363573311138596,49.411773153662516,57.101144601881295,-0.5909836896163654,-1.7142704385218224,-5.708799049583689,-9.896840176153205,17.79867784641172,2.0,1.7202345110264048,1.3499969482422216,-3.0821790909068625,5.782172987391306,-0.8660910713323346,3.566084967816778,-3.5656632304053346,57.777574327257575,5.049160426185978,2.2160880195745483,7,-0.6500015258789347,-3.7500000000000284,-8.374996185302763,-11.79999542236331,-13.000000000000014,0,,1.2857163617339475,141.60000610351562,-1.2500031789224428,140.0,5.444474585466753,140.0,
6032,2024-07-16,139.80000305175778,140.19999694824222,139.19999694824222,140.19999694824222,30767.0,-0.0028530235748299715,4.000076295108773,0.571422343324355,57.9310533521489,56.84501061207382,0.39973229010695377,-1.0034323300180574,-5.002391983681463,-9.348962714608604,18.600142168986906,1.0,1.7932087933374419,0.7200027465819971,-3.3795956114712453,4.81960110463524,-1.329796432444624,2.7698019256086184,-2.8137293569911037,48.888821072047975,-5.253750609400484,2.0497991790266274,7,0.09999847412112217,-3.3500061035155966,-8.174999237060518,-11.400001525878878,-12.600006103515582,1,,-2.636393901982272,140.19999694824222,1.2857163617339475,141.60000610351562,-1.2500031789224428,140.0,
6033,2024-07-17,137.30000305175778,139.0,136.5,139.0,30527.0,-0.017882689166139998,1.9411817504555207,4.25005722133158,47.239280458625075,55.0271494401526,2.8375672625178368,1.86799642686438,-2.2219351998255377,-6.715711874935948,19.105531702643066,3.300003051757784,1.8954923600204552,-1.9549972534179858,-5.342571328382093,1.432576821546121,-3.648784290900039,-0.2612102159359324,5.199996948242216,14.285753211153654,-40.2066284746542,1.6937870374820516,7,2.0499954223633097,-0.8500061035155966,-5.550003051757784,-8.900001525878878,-10.100006103515582,2,,4.000076295108773,139.80000305175778,-2.636393901982272,140.19999694824222,1.2857163617339475,141.60000610351562,
6034,2024-07-18,135.89999389648438,138.80000305175778,135.80000305175778,137.30000305175778,44483.0,-0.010196716126405714,-2.7500214577947686,0.8235362755921463,44.508645028590436,52.78047694007237,3.982252428571087,3.1872657638648434,-0.5519550780601321,-5.22915794789327,18.47296466855568,3.0,2.151985061690027,-3.2000061035156193,-6.905476227623893,0.5054640205926546,-5.052741165569756,-1.3472710414614824,6.4800061035156205,1.5871554966737873,-53.46143328609979,1.8527350620541319,7,3.0500106811523438,1.4500045776367188,-3.9749927520751953,-7.499992370605469,-8.699996948242173,3,,1.9411817504555207,137.30000305175778,4.000076295108773,139.80000305175778,-2.636393901982272,140.19999694824222,
6035,2024-07-19,135.80000305175778,136.39999389648438,134.30000305175778,136.0,24729.0,-0.000735767838244028,3.200045777065747,0.14285402883894593,49.04457608257233,51.58924695426898,3.5809190636838366,3.2739693657077,-0.1808126956130991,-5.058292424207451,17.93069237417982,2.099990844726591,1.8266734417449015,-3.184996795654314,-7.15449652170031,0.7845029303916817,-5.1697466586772975,-1.2002469326313303,6.316797070312532,19.480527201279287,-38.54051571085684,1.9847498630229914,7,2.4000015258789347,1.5499954223633097,-3.600002288818331,-7.400001525878878,-8.600006103515582,4,,-2.7500214577947686,135.89999389648438,1.9411817504555207,137.30000305175778,4.000076295108773,139.80000305175778,
6036,2024-07-22,138.0,138.19999694824222,135.19999694824222,136.10000610351562,20530.0,0.016200271714307046,1.6087094976513965,-9.500114442662875,54.802252094204576,50.93235336869063,1.1577880576905102,0.7833486183075138,-2.0398179851275984,-7.1802890468555916,16.550357327853494,3.0,1.38711951139274,-0.7750000000000057,-4.462744367765026,2.912744367765015,-2.61887218388253,1.0688721838825188,3.6477922978515664,62.711877557142806,0.013984674046731982,1.8438721838825154,7,0.20000457763671875,-0.6500015258789062,-5.474998474121094,-9.599998474121094,-10.800003051757798,0,,3.200045777065747,135.80000305175778,-2.7500214577947686,135.89999389648438,1.9411817504555207,137.30000305175778,
6037,2024-07-23,139.0,140.89999389648438,137.5,138.30000305175778,23299.0,0.007246376811594235,-1.9565125088733057,0.36842062994909863,48.05192746325504,50.448806298883504,0.14129358216425203,-0.3445799370348084,-2.9961072089049594,-8.090891701990017,15.369045239713516,3.399993896484375,0.8003081471439089,0.29499969482421307,-3.315203643093895,3.905203032742321,-1.510101974134841,2.100101363783267,2.2069249430859372,71.2121737562337,11.170274103520079,1.8051016689590471,7,-0.7999954223632812,-1.6500015258789062,-6.32499885559082,-10.599998474121094,-11.800003051757798,1,,1.6087094976513965,138.0,3.200045777065747,135.80000305175778,-2.7500214577947686,135.89999389648438,
6038,2024-07-24,135.80000305175778,139.0,135.80000305175778,137.89999389648438,17844.0,-0.023021560778720973,-2.04762942779286,-2.9999999999999187,37.7777947319877,48.56035429172694,2.9981559855347655,2.8686021060564997,0.29513579266725287,-4.809617390656086,14.558370932527392,3.199996948242216,0.35127689340239954,-2.819997406005882,-6.624480426310555,0.9844856142987908,-4.722238916158204,-0.9177558958535599,5.099990844726591,22.727304253740044,-31.144093247131593,1.9022415101523318,7,2.4000015258789347,2.099998474121122,-2.6500034332275106,-7.400001525878878,-8.600006103515582,2,,-1.9565125088733057,139.0,1.6087094976513965,138.0,3.200045777065747,135.80000305175778,
6039,2024-07-25,132.69999694824222,135.80000305175778,131.39999389648438,135.80000305175778,49130.0,-0.022827732208032803,1.8387099949794097,1.4761998183469103,28.14072124198823,46.32311373411497,5.535920658773591,5.834576901744839,3.332966694017017,-1.65351886064758,14.307196735836028,4.400009155273409,-0.1577133069488923,-5.645003509521445,-10.281460212440834,-1.0085468066020553,-7.963231860981125,-3.326775158061764,8.199996948242159,13.684242650082536,-34.22667297577751,2.3182283514596924,7,3.9999999999999716,4.249999999999972,0.600002288818331,-4.29999542236331,-5.500000000000014,3,,-2.04762942779286,135.80000305175778,-1.9565125088733057,139.0,1.6087094976513965,138.0,
6040,2024-07-26,133.10000610351562,133.89999389648438,126.6999969482422,133.0,73882.0,0.0030143870721370813,7.470675881877733,-0.032259969876256976,31.413657319936405,44.32332308592318,4.250359120569556,5.3380884544224045,2.87414855993012,-1.903527273502334,13.990953569483578,7.199996948242173,-0.4819580048314265,-5.0099945068359375,-10.205496937098047,0.18550792342617228,-7.607745721967007,-2.4122432917048684,7.039987792968759,45.07049669518193,0.2250971657142955,2.5977512151310562,7,0.6999893188476562,1.4999923706054688,0.5749893188476562,-4.700004577636719,-5.900009155273423,4,,1.8387099949794097,132.69999694824222,-2.04762942779286,135.80000305175778,-1.9565125088733057,139.0,
6041,2024-07-29,131.80000305175778,135.19999694824222,131.80000305175778,134.0,16356.0,-0.009767114892141993,-2.0909078298503663,-21.998626792798575,30.927874783702862,41.322969911651406,4.731035773197135,6.639857613239911,4.121590416472941,-0.5026713493117256,14.534685936328486,3.399993896484432,-0.9351544535120411,-6.094997406005888,-11.954212480044987,-0.23578233196678866,-9.024604943025423,-3.1653898689863524,6.99599114990238,35.91554365895068,-8.736707062127294,2.929607537019546,7,1.9999923706054972,2.7999954223633097,1.8749923706054972,-3.400001525878878,-4.600006103515582,0,,7.470675881877733,133.10000610351562,1.8387099949794097,132.69999694824222,-2.04762942779286,135.80000305175778,
6042,2024-07-30,131.80000305175778,133.19999694824222,130.80000305175778,132.19999694824222,22141.0,0.0,1.0,0.1818156597008121,27.957022767563743,39.180496834866815,3.885498060894662,6.625116423097012,4.055050551599351,-0.42155194066592117,15.179531998018447,2.399993896484432,-1.4084897706676713,-5.8699974060058935,-12.304474978588473,0.5644801665766863,-9.087236192297183,-2.6527586197146036,5.786391424560577,41.4634539687105,-2.144937640652948,3.217238786291287,7,1.9999923706054972,2.699996948242216,3.4249954223633097,-1.9500045776366903,-4.600006103515582,1,,-2.0909078298503663,131.80000305175778,7.470675881877733,133.10000610351562,1.8387099949794097,132.69999694824222,
6043,2024-07-31,131.19999694824222,133.60000610351562,130.89999389648438,132.69999694824222,29907.0,-0.004552398252069434,-1.5714327234678798,3.7500572213315797,27.083358168566505,37.24435385041971,3.943972836574318,6.9182506529066075,4.596291719575646,0.23774757579346328,14.966241810078149,2.70001220703125,-1.8761995288860476,-6.050003051757784,-13.027710391753175,0.9277042882376065,-9.53885672175548,-2.5611493817600888,5.297757775268536,49.450516283297226,6.639512410375268,3.488853669997695,7,2.5999984741210653,3.300003051757784,4.475002288818331,-1.3499984741211222,-4.000000000000014,2,,1.0,131.80000305175778,-2.0909078298503663,131.80000305175778,7.470675881877733,133.10000610351562,
6044,2024-08-01,129.0,131.39999389648438,128.60000610351562,130.89999389648438,23206.0,-0.0167682698126137,-1.074079097577792,1.26666259765625,18.181832193549084,33.815160084972675,5.657189467732792,8.681241667919693,6.710747969858005,2.5423287315261405,14.907270703565182,2.79998779296875,-2.5872188809044587,-7.690000152587885,-15.427236434712825,0.047236129537054694,-11.558618293650369,-3.821382011525401,6.517978945983884,27.058859432444642,-9.513668120987639,3.868618141062475,8,4.799995422363281,5.4499969482421875,6.674999237060547,0.8499984741210938,-1.8000030517577983,3,,-1.5714327234678798,131.19999694824222,1.0,131.80000305175778,-2.0909078298503663,131.80000305175778,
6045,2024-08-02,126.5999984741211,130.19999694824222,124.0,127.0999984741211,48138.0,-0.018604662991309362,-1.17543869042043,0.26315874010183266,17.307712763713724,29.649100159362582,7.392310448761435,10.451466231313248,8.982661934797648,5.022843377257232,14.681923281588775,6.199996948242216,-3.035065671437991,-9.350001907348627,-17.971029073950405,-0.7289747407468496,-13.660515490649516,-5.039488324047738,8.03618227208861,23.214278415755736,-10.234940713489522,4.310513583300889,8,5.849998474121094,6.5,9.075000762939453,3.25,0.599998474121108,4,,-1.074079097577792,129.0,-1.5714327234678798,131.19999694824222,1.0,131.80000305175778,
6046,2024-08-05,124.3000030517578,124.5,120.5999984741211,122.8000030517578,47310.0,-0.018167420616781782,3.10527795178201,-3.0,15.859049196460504,26.072113685274307,8.431226235877759,12.120629036430287,11.086516861582751,7.266251134626984,14.725428681076263,6.0,-3.424886916420462,-10.85499763488771,-20.674950430935738,-1.0350448388396813,-15.764974032911724,-5.945021236863695,9.059836004906728,28.461556970709488,-2.9092978267539564,4.909976398024013,8,5.499996185302749,7.099994659423842,11.374996185302749,5.5499954223632955,2.8999938964844034,0,,-1.17543869042043,126.5999984741211,-1.074079097577792,129.0,-1.5714327234678798,131.19999694824222,
6047,2024-08-06,125.0999984741211,125.5,123.5999984741211,124.6999969482422,33419.0,0.006436004848931365,2.1666571299598822,0.2666676839192614,20.952380606376863,24.2026232268731,6.092896639167407,10.761903830090716,10.098856957093062,6.4392930278842755,15.22089092908286,1.9000015258789062,-3.941496742419332,-9.35000228881836,-19.941459355151807,1.2414547775150737,-14.645730821985069,-4.05427375565165,6.473462900987357,34.61536430044069,1.0386066113378405,5.295728533166719,8,3.1000022888183594,6.299999237060547,10.85000228881836,4.75,2.099998474121108,1,,3.10527795178201,124.3000030517578,-1.17543869042043,126.5999984741211,-1.074079097577792,129.0,
6048,2024-08-07,125.5999984741211,126.4000015258789,124.3000030517578,125.5,33162.0,0.003996802606703653,1.4705797875443904,0.24999523164661666,24.37811889482333,23.784556299410333,4.463223937857919,9.621054229931474,9.538860979083324,5.897400127565248,15.814445319760745,2.099998474121108,-4.808292985672779,-8.130002212524403,-19.08447373429766,2.8244693092488546,-13.607237973411031,-2.652766451637774,4.437178094849116,46.29631591923293,8.314812348118458,5.477235760886628,8,2.299999237060561,5.799999237060547,10.575000762939453,4.25,1.599998474121108,2,,2.1666571299598822,125.0999984741211,3.10527795178201,124.3000030517578,-1.17543869042043,126.5999984741211,
6049,2024-08-08,124.9000015258789,125.5999984741211,123.0,124.9000015258789,16305.0,-0.0055732241779160585,2.714299727520436,0.0,23.671499721177085,22.924316566214856,4.403512083512766,9.625287751467624,10.179162411232085,6.538234654679201,16.134258741272856,2.5999984741210938,-5.722490967583326,-8.074999237060553,-19.288314781491238,3.1383163073701468,-13.68165700927591,-2.468341464845196,3.81597010981244,44.79170557526028,4.285303775562767,5.60665777221535,8,2.9999961853027486,6.499996185302734,11.39999771118164,4.9499969482421875,2.2999954223632955,3,,1.4705797875443904,125.5999984741211,2.1666571299598822,125.0999984741211,3.10527795178201,124.3000030517578,
6050,2024-08-09,127.1999969482422,127.1999969482422,125.0,125.5,15530.0,0.01841469491004566,1.5882363500910777,100.0,24.03845801156001,22.15882581375454,1.3170939613002446,6.525743961068528,8.06740853308115,4.193447356109104,16.266668906357932,2.2999954223632955,-6.19230550731902,-5.055003356933568,-15.774877225705566,5.664870511838416,-10.414940291319553,0.3049335774524309,0.3797384448293144,100.0,59.72879194907725,5.359936934385995,8,-0.09999465942384234,4.200000762939439,9.100002288818345,2.650001525878892,0.0,4,,2.714299727520436,124.9000015258789,1.4705797875443904,125.5999984741211,2.1666571299598822,125.0999984741211,